グッドコムアセット(3475)の株価時系列情報
グッドコムアセット(3475)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,038 | 2,038 | 1,981 | 1,999 | 35,600 |
| 2019/12/27 | 2,065 | 2,080 | 2,011 | 2,020 | 64,600 |
| 2019/12/26 | 2,015 | 2,075 | 2,015 | 2,065 | 89,900 |
| 2019/12/25 | 2,014 | 2,018 | 2,001 | 2,015 | 34,700 |
| 2019/12/24 | 1,972 | 2,026 | 1,961 | 1,996 | 96,700 |
| 2019/12/23 | 1,990 | 1,994 | 1,955 | 1,955 | 31,200 |
| 2019/12/20 | 1,974 | 1,995 | 1,966 | 1,981 | 28,100 |
| 2019/12/19 | 1,960 | 2,008 | 1,952 | 1,992 | 76,500 |
| 2019/12/18 | 1,987 | 1,987 | 1,937 | 1,963 | 53,700 |
| 2019/12/17 | 1,898 | 2,016 | 1,898 | 1,988 | 127,100 |
| 2019/12/16 | 1,932 | 1,935 | 1,879 | 1,901 | 156,900 |
| 2019/12/13 | 1,998 | 1,999 | 1,931 | 1,932 | 165,400 |
| 2019/12/12 | 2,155 | 2,167 | 1,995 | 1,998 | 331,400 |
| 2019/12/11 | 2,059 | 2,147 | 2,030 | 2,146 | 617,700 |
| 2019/12/10 | 1,852 | 1,894 | 1,852 | 1,889 | 121,500 |
| 2019/12/09 | 1,841 | 1,859 | 1,828 | 1,850 | 30,900 |
| 2019/12/06 | 1,872 | 1,872 | 1,834 | 1,837 | 15,900 |
| 2019/12/05 | 1,868 | 1,880 | 1,848 | 1,862 | 21,900 |
| 2019/12/04 | 1,845 | 1,875 | 1,845 | 1,867 | 28,400 |
| 2019/12/03 | 1,815 | 1,854 | 1,807 | 1,853 | 28,500 |
| 2019/12/02 | 1,877 | 1,877 | 1,824 | 1,836 | 30,400 |
| 2019/11/29 | 1,870 | 1,879 | 1,869 | 1,877 | 32,700 |
| 2019/11/28 | 1,861 | 1,875 | 1,840 | 1,869 | 41,300 |
| 2019/11/27 | 1,860 | 1,873 | 1,850 | 1,850 | 34,800 |
| 2019/11/26 | 1,842 | 1,869 | 1,842 | 1,849 | 48,300 |
| 2019/11/25 | 1,833 | 1,862 | 1,817 | 1,842 | 54,600 |
| 2019/11/22 | 1,776 | 1,822 | 1,775 | 1,819 | 58,000 |
| 2019/11/21 | 1,775 | 1,790 | 1,766 | 1,788 | 26,300 |
| 2019/11/20 | 1,744 | 1,784 | 1,744 | 1,775 | 29,000 |
| 2019/11/19 | 1,760 | 1,762 | 1,746 | 1,758 | 15,700 |
| 2019/11/18 | 1,720 | 1,750 | 1,720 | 1,750 | 21,400 |
| 2019/11/15 | 1,685 | 1,713 | 1,683 | 1,709 | 18,500 |
| 2019/11/14 | 1,709 | 1,709 | 1,685 | 1,685 | 15,300 |
| 2019/11/13 | 1,721 | 1,731 | 1,703 | 1,709 | 34,000 |
| 2019/11/12 | 1,719 | 1,729 | 1,704 | 1,720 | 13,500 |
| 2019/11/11 | 1,678 | 1,719 | 1,678 | 1,719 | 22,400 |
| 2019/11/08 | 1,749 | 1,749 | 1,687 | 1,695 | 33,900 |
| 2019/11/07 | 1,763 | 1,763 | 1,731 | 1,733 | 19,500 |
| 2019/11/06 | 1,775 | 1,778 | 1,750 | 1,752 | 27,700 |
| 2019/11/05 | 1,758 | 1,793 | 1,750 | 1,778 | 62,000 |
| 2019/11/01 | 1,751 | 1,760 | 1,749 | 1,753 | 22,700 |
| 2019/10/31 | 1,771 | 1,776 | 1,751 | 1,755 | 36,100 |
| 2019/10/30 | 1,750 | 1,798 | 1,742 | 1,798 | 121,300 |
| 2019/10/29 | 1,839 | 1,850 | 1,827 | 1,837 | 129,400 |
| 2019/10/28 | 1,826 | 1,845 | 1,820 | 1,845 | 44,300 |
| 2019/10/25 | 1,800 | 1,825 | 1,794 | 1,822 | 41,700 |
| 2019/10/24 | 1,795 | 1,807 | 1,790 | 1,800 | 42,200 |
| 2019/10/23 | 1,800 | 1,801 | 1,790 | 1,795 | 45,200 |
| 2019/10/21 | 1,805 | 1,805 | 1,793 | 1,800 | 36,200 |
| 2019/10/18 | 1,810 | 1,822 | 1,800 | 1,810 | 29,900 |
| 2019/10/17 | 1,819 | 1,820 | 1,801 | 1,809 | 31,300 |
| 2019/10/16 | 1,865 | 1,865 | 1,795 | 1,819 | 77,200 |
| 2019/10/15 | 1,899 | 1,904 | 1,842 | 1,855 | 67,300 |
| 2019/10/11 | 1,906 | 1,906 | 1,859 | 1,879 | 51,600 |
| 2019/10/10 | 1,918 | 1,918 | 1,892 | 1,907 | 26,900 |
| 2019/10/09 | 1,909 | 1,918 | 1,903 | 1,918 | 32,300 |
| 2019/10/08 | 1,891 | 1,924 | 1,891 | 1,902 | 41,900 |
| 2019/10/07 | 1,871 | 1,892 | 1,865 | 1,891 | 29,600 |
| 2019/10/04 | 1,885 | 1,885 | 1,853 | 1,878 | 39,800 |
| 2019/10/03 | 1,900 | 1,910 | 1,869 | 1,881 | 47,400 |
| 2019/10/02 | 1,903 | 1,920 | 1,901 | 1,914 | 52,100 |
| 2019/10/01 | 1,877 | 1,909 | 1,877 | 1,903 | 57,500 |
| 2019/09/30 | 1,874 | 1,899 | 1,864 | 1,877 | 64,500 |
| 2019/09/27 | 1,842 | 1,875 | 1,833 | 1,875 | 49,900 |
| 2019/09/26 | 1,834 | 1,842 | 1,820 | 1,834 | 30,900 |
| 2019/09/25 | 1,824 | 1,834 | 1,805 | 1,830 | 28,500 |
| 2019/09/24 | 1,778 | 1,842 | 1,777 | 1,825 | 64,800 |
| 2019/09/20 | 1,749 | 1,795 | 1,749 | 1,778 | 49,500 |
| 2019/09/19 | 1,730 | 1,755 | 1,704 | 1,745 | 45,900 |
| 2019/09/18 | 1,720 | 1,735 | 1,696 | 1,720 | 29,700 |
| 2019/09/17 | 1,695 | 1,719 | 1,676 | 1,707 | 23,300 |
| 2019/09/13 | 1,714 | 1,722 | 1,685 | 1,698 | 51,400 |
| 2019/09/12 | 1,624 | 1,710 | 1,624 | 1,709 | 97,700 |
| 2019/09/11 | 1,650 | 1,660 | 1,615 | 1,618 | 35,800 |
| 2019/09/10 | 1,655 | 1,657 | 1,637 | 1,651 | 17,000 |
| 2019/09/09 | 1,640 | 1,666 | 1,637 | 1,655 | 14,800 |
| 2019/09/06 | 1,647 | 1,647 | 1,631 | 1,635 | 8,600 |
| 2019/09/05 | 1,619 | 1,656 | 1,619 | 1,644 | 14,200 |
| 2019/09/04 | 1,618 | 1,628 | 1,608 | 1,620 | 9,400 |
| 2019/09/03 | 1,633 | 1,633 | 1,613 | 1,621 | 12,000 |
| 2019/09/02 | 1,666 | 1,666 | 1,629 | 1,633 | 14,600 |
| 2019/08/30 | 1,631 | 1,668 | 1,631 | 1,668 | 13,400 |
| 2019/08/29 | 1,618 | 1,633 | 1,609 | 1,633 | 14,000 |
| 2019/08/28 | 1,632 | 1,645 | 1,622 | 1,631 | 8,500 |
| 2019/08/27 | 1,631 | 1,639 | 1,625 | 1,632 | 7,600 |
| 2019/08/26 | 1,615 | 1,627 | 1,612 | 1,618 | 14,600 |
| 2019/08/23 | 1,639 | 1,662 | 1,637 | 1,655 | 17,700 |
| 2019/08/22 | 1,684 | 1,690 | 1,646 | 1,648 | 22,700 |
| 2019/08/21 | 1,720 | 1,720 | 1,679 | 1,684 | 31,200 |
| 2019/08/20 | 1,671 | 1,724 | 1,671 | 1,720 | 57,500 |
| 2019/08/19 | 1,636 | 1,685 | 1,636 | 1,668 | 45,700 |
| 2019/08/16 | 1,639 | 1,649 | 1,623 | 1,635 | 29,500 |
| 2019/08/15 | 1,591 | 1,639 | 1,591 | 1,639 | 45,000 |
| 2019/08/14 | 1,581 | 1,622 | 1,581 | 1,615 | 40,900 |
| 2019/08/13 | 1,539 | 1,594 | 1,532 | 1,579 | 56,500 |
| 2019/08/09 | 1,530 | 1,533 | 1,522 | 1,527 | 6,400 |
| 2019/08/08 | 1,510 | 1,537 | 1,510 | 1,524 | 7,000 |
| 2019/08/07 | 1,516 | 1,526 | 1,516 | 1,522 | 5,400 |
| 2019/08/06 | 1,497 | 1,520 | 1,485 | 1,512 | 19,600 |
| 2019/08/05 | 1,516 | 1,527 | 1,500 | 1,507 | 15,500 |
| 2019/08/02 | 1,534 | 1,534 | 1,502 | 1,511 | 15,600 |
| 2019/08/01 | 1,531 | 1,539 | 1,518 | 1,535 | 5,000 |
| 2019/07/31 | 1,534 | 1,542 | 1,523 | 1,533 | 7,400 |
| 2019/07/30 | 1,529 | 1,539 | 1,520 | 1,537 | 9,800 |
| 2019/07/29 | 1,521 | 1,531 | 1,514 | 1,518 | 12,800 |
| 2019/07/26 | 1,523 | 1,523 | 1,515 | 1,515 | 7,400 |
| 2019/07/25 | 1,533 | 1,545 | 1,523 | 1,525 | 10,100 |
| 2019/07/24 | 1,537 | 1,555 | 1,535 | 1,535 | 11,300 |
| 2019/07/23 | 1,515 | 1,530 | 1,512 | 1,522 | 8,200 |
| 2019/07/22 | 1,525 | 1,526 | 1,502 | 1,512 | 9,100 |
| 2019/07/19 | 1,501 | 1,532 | 1,499 | 1,519 | 7,600 |
| 2019/07/18 | 1,533 | 1,533 | 1,490 | 1,490 | 19,600 |
| 2019/07/17 | 1,527 | 1,550 | 1,519 | 1,533 | 17,900 |
| 2019/07/16 | 1,532 | 1,539 | 1,522 | 1,533 | 10,400 |
| 2019/07/12 | 1,526 | 1,539 | 1,523 | 1,523 | 9,700 |
| 2019/07/11 | 1,508 | 1,535 | 1,505 | 1,523 | 15,900 |
| 2019/07/10 | 1,491 | 1,503 | 1,485 | 1,497 | 8,500 |
| 2019/07/09 | 1,496 | 1,507 | 1,490 | 1,502 | 7,500 |
| 2019/07/08 | 1,542 | 1,542 | 1,492 | 1,494 | 20,700 |
| 2019/07/05 | 1,531 | 1,562 | 1,529 | 1,543 | 31,000 |
| 2019/07/04 | 1,521 | 1,538 | 1,513 | 1,529 | 13,600 |
| 2019/07/03 | 1,517 | 1,519 | 1,504 | 1,519 | 9,900 |
| 2019/07/02 | 1,517 | 1,517 | 1,502 | 1,517 | 10,500 |
| 2019/07/01 | 1,529 | 1,530 | 1,506 | 1,517 | 22,800 |
| 2019/06/28 | 1,475 | 1,508 | 1,457 | 1,502 | 18,700 |
| 2019/06/27 | 1,445 | 1,474 | 1,440 | 1,474 | 19,300 |
| 2019/06/26 | 1,422 | 1,440 | 1,411 | 1,436 | 8,900 |
| 2019/06/25 | 1,427 | 1,432 | 1,414 | 1,426 | 12,100 |
| 2019/06/24 | 1,443 | 1,449 | 1,427 | 1,431 | 10,800 |
| 2019/06/21 | 1,435 | 1,449 | 1,423 | 1,438 | 13,800 |
| 2019/06/20 | 1,423 | 1,434 | 1,415 | 1,431 | 17,000 |
| 2019/06/19 | 1,405 | 1,411 | 1,396 | 1,405 | 14,200 |
| 2019/06/18 | 1,414 | 1,414 | 1,381 | 1,387 | 14,500 |
| 2019/06/17 | 1,407 | 1,413 | 1,398 | 1,409 | 10,000 |
| 2019/06/14 | 1,410 | 1,413 | 1,398 | 1,405 | 13,000 |
| 2019/06/13 | 1,388 | 1,407 | 1,382 | 1,398 | 15,500 |
| 2019/06/12 | 1,425 | 1,426 | 1,390 | 1,390 | 36,400 |
| 2019/06/11 | 1,414 | 1,428 | 1,414 | 1,423 | 7,200 |
| 2019/06/10 | 1,410 | 1,433 | 1,410 | 1,430 | 13,000 |
| 2019/06/07 | 1,410 | 1,430 | 1,400 | 1,430 | 8,300 |
| 2019/06/06 | 1,406 | 1,429 | 1,400 | 1,410 | 6,700 |
| 2019/06/05 | 1,390 | 1,413 | 1,390 | 1,406 | 8,800 |
| 2019/06/04 | 1,391 | 1,397 | 1,370 | 1,376 | 14,700 |
| 2019/06/03 | 1,408 | 1,414 | 1,386 | 1,387 | 15,500 |
| 2019/05/31 | 1,432 | 1,432 | 1,404 | 1,409 | 7,700 |
| 2019/05/30 | 1,421 | 1,433 | 1,405 | 1,433 | 14,200 |
| 2019/05/29 | 1,436 | 1,441 | 1,411 | 1,420 | 8,500 |
| 2019/05/28 | 1,421 | 1,453 | 1,421 | 1,440 | 11,500 |
| 2019/05/27 | 1,436 | 1,454 | 1,430 | 1,440 | 7,500 |
| 2019/05/24 | 1,420 | 1,435 | 1,405 | 1,427 | 13,200 |
| 2019/05/23 | 1,429 | 1,436 | 1,420 | 1,422 | 9,700 |
| 2019/05/22 | 1,422 | 1,432 | 1,410 | 1,425 | 11,600 |
| 2019/05/21 | 1,450 | 1,450 | 1,407 | 1,418 | 16,300 |
| 2019/05/20 | 1,487 | 1,490 | 1,452 | 1,452 | 11,400 |
| 2019/05/17 | 1,440 | 1,477 | 1,440 | 1,477 | 15,200 |
| 2019/05/16 | 1,439 | 1,450 | 1,425 | 1,430 | 12,800 |
| 2019/05/15 | 1,433 | 1,438 | 1,405 | 1,438 | 14,600 |
| 2019/05/14 | 1,397 | 1,431 | 1,363 | 1,419 | 32,100 |
| 2019/05/13 | 1,466 | 1,466 | 1,420 | 1,420 | 15,600 |
| 2019/05/10 | 1,436 | 1,462 | 1,428 | 1,445 | 24,700 |
| 2019/05/09 | 1,471 | 1,471 | 1,432 | 1,441 | 27,100 |
| 2019/05/08 | 1,500 | 1,500 | 1,471 | 1,476 | 20,800 |
| 2019/05/07 | 1,508 | 1,530 | 1,507 | 1,509 | 13,600 |
| 2019/04/26 | 1,542 | 1,542 | 1,507 | 1,517 | 21,600 |
| 2019/04/25 | 1,549 | 1,570 | 1,521 | 1,549 | 64,400 |
| 2019/04/24 | 1,501 | 1,553 | 1,501 | 1,540 | 57,400 |
| 2019/04/23 | 1,587 | 1,594 | 1,580 | 1,581 | 55,200 |
| 2019/04/22 | 1,578 | 1,603 | 1,575 | 1,586 | 43,300 |
| 2019/04/19 | 1,601 | 1,611 | 1,574 | 1,574 | 48,300 |
| 2019/04/18 | 1,631 | 1,636 | 1,604 | 1,605 | 22,500 |
| 2019/04/17 | 1,632 | 1,638 | 1,624 | 1,629 | 15,400 |
| 2019/04/16 | 1,626 | 1,643 | 1,621 | 1,630 | 18,000 |
| 2019/04/15 | 1,609 | 1,631 | 1,609 | 1,626 | 24,400 |
| 2019/04/12 | 1,593 | 1,611 | 1,581 | 1,606 | 21,500 |
| 2019/04/11 | 1,618 | 1,625 | 1,594 | 1,594 | 32,800 |
| 2019/04/10 | 1,635 | 1,647 | 1,614 | 1,620 | 25,400 |
| 2019/04/09 | 1,698 | 1,698 | 1,631 | 1,652 | 39,100 |
| 2019/04/08 | 1,686 | 1,708 | 1,681 | 1,690 | 40,400 |
| 2019/04/05 | 1,670 | 1,684 | 1,670 | 1,682 | 22,500 |
| 2019/04/04 | 1,650 | 1,680 | 1,648 | 1,670 | 35,700 |
| 2019/04/03 | 1,627 | 1,645 | 1,615 | 1,645 | 28,200 |
| 2019/04/02 | 1,634 | 1,634 | 1,609 | 1,626 | 30,900 |
| 2019/04/01 | 1,607 | 1,629 | 1,604 | 1,623 | 34,400 |
| 2019/03/29 | 1,615 | 1,623 | 1,601 | 1,602 | 22,800 |
| 2019/03/28 | 1,599 | 1,604 | 1,571 | 1,604 | 33,300 |
| 2019/03/27 | 1,559 | 1,611 | 1,559 | 1,591 | 46,900 |
| 2019/03/26 | 1,521 | 1,555 | 1,521 | 1,552 | 40,400 |
| 2019/03/25 | 1,521 | 1,521 | 1,499 | 1,521 | 21,800 |
| 2019/03/22 | 1,520 | 1,535 | 1,513 | 1,535 | 19,900 |
| 2019/03/20 | 1,519 | 1,519 | 1,508 | 1,519 | 8,500 |
| 2019/03/19 | 1,522 | 1,522 | 1,491 | 1,515 | 15,400 |
| 2019/03/18 | 1,500 | 1,525 | 1,488 | 1,525 | 42,600 |
| 2019/03/15 | 1,490 | 1,490 | 1,460 | 1,462 | 17,800 |
| 2019/03/14 | 1,480 | 1,480 | 1,440 | 1,440 | 13,900 |
| 2019/03/13 | 1,436 | 1,460 | 1,424 | 1,431 | 17,900 |
| 2019/03/12 | 1,414 | 1,454 | 1,407 | 1,439 | 50,800 |
| 2019/03/11 | 1,483 | 1,503 | 1,466 | 1,492 | 22,400 |
| 2019/03/08 | 1,500 | 1,500 | 1,455 | 1,457 | 25,800 |
| 2019/03/07 | 1,530 | 1,530 | 1,502 | 1,503 | 13,600 |
| 2019/03/06 | 1,526 | 1,536 | 1,506 | 1,527 | 13,300 |
| 2019/03/05 | 1,546 | 1,546 | 1,522 | 1,524 | 8,200 |
| 2019/03/04 | 1,539 | 1,551 | 1,528 | 1,540 | 19,800 |
| 2019/03/01 | 1,521 | 1,521 | 1,497 | 1,518 | 15,200 |
| 2019/02/28 | 1,502 | 1,510 | 1,493 | 1,493 | 9,900 |
| 2019/02/27 | 1,505 | 1,524 | 1,502 | 1,502 | 17,700 |
| 2019/02/26 | 1,508 | 1,531 | 1,494 | 1,504 | 16,700 |
| 2019/02/25 | 1,470 | 1,506 | 1,470 | 1,506 | 18,500 |
| 2019/02/22 | 1,478 | 1,478 | 1,455 | 1,477 | 9,200 |
| 2019/02/21 | 1,473 | 1,483 | 1,453 | 1,479 | 15,700 |
| 2019/02/20 | 1,417 | 1,462 | 1,417 | 1,462 | 25,400 |
| 2019/02/19 | 1,423 | 1,424 | 1,396 | 1,416 | 38,300 |
| 2019/02/18 | 1,464 | 1,473 | 1,429 | 1,431 | 39,600 |
| 2019/02/15 | 1,493 | 1,499 | 1,419 | 1,463 | 50,100 |
| 2019/02/14 | 1,500 | 1,514 | 1,493 | 1,504 | 16,100 |
| 2019/02/13 | 1,506 | 1,531 | 1,497 | 1,504 | 20,300 |
| 2019/02/12 | 1,528 | 1,536 | 1,498 | 1,514 | 25,100 |
| 2019/02/08 | 1,540 | 1,559 | 1,520 | 1,527 | 16,500 |
| 2019/02/07 | 1,563 | 1,563 | 1,515 | 1,545 | 13,900 |
| 2019/02/06 | 1,564 | 1,586 | 1,552 | 1,563 | 23,700 |
| 2019/02/05 | 1,549 | 1,574 | 1,540 | 1,564 | 31,500 |
| 2019/02/04 | 1,516 | 1,546 | 1,511 | 1,536 | 25,400 |
| 2019/02/01 | 1,480 | 1,519 | 1,472 | 1,516 | 29,200 |
| 2019/01/31 | 1,452 | 1,479 | 1,452 | 1,471 | 15,100 |
| 2019/01/30 | 1,473 | 1,473 | 1,436 | 1,437 | 19,000 |
| 2019/01/29 | 1,451 | 1,474 | 1,444 | 1,466 | 12,000 |
| 2019/01/28 | 1,471 | 1,471 | 1,449 | 1,451 | 9,500 |
| 2019/01/25 | 1,454 | 1,484 | 1,454 | 1,459 | 13,600 |
| 2019/01/24 | 1,462 | 1,465 | 1,447 | 1,454 | 8,300 |
| 2019/01/23 | 1,447 | 1,470 | 1,443 | 1,455 | 10,000 |
| 2019/01/22 | 1,455 | 1,472 | 1,447 | 1,458 | 12,300 |
| 2019/01/21 | 1,475 | 1,485 | 1,460 | 1,460 | 12,900 |
| 2019/01/18 | 1,470 | 1,490 | 1,454 | 1,476 | 19,100 |
| 2019/01/17 | 1,445 | 1,472 | 1,445 | 1,470 | 14,600 |
| 2019/01/16 | 1,437 | 1,462 | 1,427 | 1,451 | 13,100 |
| 2019/01/15 | 1,418 | 1,448 | 1,407 | 1,446 | 19,000 |
| 2019/01/11 | 1,422 | 1,434 | 1,412 | 1,412 | 11,600 |
| 2019/01/10 | 1,420 | 1,439 | 1,399 | 1,401 | 25,100 |
| 2019/01/09 | 1,441 | 1,441 | 1,416 | 1,421 | 23,300 |
| 2019/01/08 | 1,394 | 1,440 | 1,390 | 1,418 | 34,000 |
| 2019/01/07 | 1,344 | 1,396 | 1,338 | 1,374 | 32,400 |
| 2019/01/04 | 1,279 | 1,321 | 1,242 | 1,313 | 45,200 |