2970 (株)グッドライフカンパニーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,276	2,358	2,275	2,358	9,100	786
2019-12-27	2,511	2,520	2,252	2,253	37,200	751
2019-12-26	2,496	2,567	2,414	2,462	27,400	820.67
2019-12-25	2,398	2,798	2,398	2,660	107,500	886.67
2019-12-24	2,238	2,398	2,131	2,398	69,000	799.33
2019-12-23	1,810	2,050	1,810	1,998	32,900	666
2019-12-20	1,789	1,799	1,761	1,780	4,200	593.33
2019-12-19	1,745	1,789	1,730	1,789	7,500	596.33
2019-12-18	1,719	1,747	1,719	1,724	1,100	574.67
2019-12-17	1,734	1,735	1,721	1,721	900	573.67
2019-12-16	1,730	1,748	1,725	1,729	3,900	576.33
2019-12-13	1,703	1,714	1,696	1,714	2,300	571.33
2019-12-12	1,714	1,714	1,691	1,703	1,400	567.67
2019-12-11	1,715	1,717	1,713	1,714	1,600	571.33
2019-12-10	1,693	1,715	1,685	1,715	3,300	571.67
2019-12-09	1,685	1,715	1,685	1,714	5,500	571.33
2019-12-06	1,682	1,688	1,681	1,681	400	560.33
2019-12-05	1,699	1,699	1,685	1,685	1,100	561.67
2019-12-04	1,693	1,700	1,693	1,700	400	566.67
2019-12-03	1,692	1,692	1,687	1,690	500	563.33
2019-12-02	1,700	1,726	1,700	1,700	2,200	566.67
2019-11-29	1,698	1,700	1,684	1,700	1,300	566.67
2019-11-28	1,682	1,698	1,680	1,698	2,700	566
2019-11-27	1,716	1,737	1,682	1,682	2,800	560.67
2019-11-26	1,684	1,748	1,684	1,716	9,200	572
2019-11-25	1,653	1,669	1,644	1,669	4,300	556.33
2019-11-22	1,657	1,657	1,639	1,645	600	548.33
2019-11-21	1,651	1,658	1,646	1,658	500	552.67
2019-11-20	1,660	1,660	1,637	1,658	3,400	552.67
2019-11-19	1,643	1,658	1,643	1,654	800	551.33
2019-11-18	1,632	1,643	1,632	1,643	1,000	547.67
2019-11-15	1,654	1,658	1,643	1,643	1,100	547.67
2019-11-14	1,630	1,660	1,612	1,640	6,100	546.67
2019-11-13	1,648	1,648	1,602	1,630	4,300	543.33
2019-11-12	1,633	1,635	1,630	1,630	1,300	543.33
2019-11-11	1,634	1,644	1,605	1,605	2,800	535
2019-11-08	1,626	1,626	1,623	1,623	600	541
2019-11-07	1,650	1,650	1,622	1,622	700	540.67
2019-11-06	1,654	1,654	1,641	1,650	4,200	550
2019-11-05	1,640	1,650	1,640	1,641	1,000	547
2019-11-01	1,629	1,640	1,620	1,640	500	546.67
2019-10-31	1,630	1,639	1,630	1,639	200	546.33
2019-10-30	1,644	1,644	1,625	1,625	400	541.67
2019-10-29	1,608	1,646	1,608	1,640	1,600	546.67
2019-10-28	1,649	1,649	1,609	1,614	19,300	538
2019-10-25	1,650	1,650	1,640	1,649	600	549.67
2019-10-24	1,633	1,641	1,633	1,641	400	547
2019-10-23	1,654	1,656	1,626	1,632	700	544
2019-10-21	1,655	1,668	1,639	1,664	1,900	554.67
2019-10-18	1,640	1,655	1,611	1,655	1,300	551.67
2019-10-17	1,651	1,651	1,620	1,640	1,700	546.67
2019-10-16	1,650	1,669	1,650	1,650	4,700	550
2019-10-15	1,634	1,650	1,632	1,645	6,700	548.33
2019-10-11	1,613	1,634	1,613	1,634	1,400	544.67
2019-10-10	1,612	1,629	1,606	1,614	1,600	538
2019-10-09	1,629	1,629	1,608	1,612	700	537.33
2019-10-08	1,611	1,634	1,608	1,626	4,300	542
2019-10-07	1,637	1,637	1,607	1,633	1,000	544.33
2019-10-04	1,615	1,615	1,575	1,606	500	535.33
2019-10-03	1,560	1,630	1,560	1,630	2,600	543.33
2019-10-02	1,589	1,598	1,565	1,565	1,000	521.67
2019-10-01	1,590	1,590	1,590	1,590	100	530
2019-09-30	1,635	1,647	1,591	1,591	1,700	530.33
2019-09-27	1,620	1,620	1,609	1,609	400	536.33
2019-09-26	1,615	1,631	1,611	1,611	4,600	537
2019-09-25	1,600	1,614	1,600	1,610	3,800	536.67
2019-09-24	1,604	1,614	1,586	1,586	3,800	528.67
2019-09-20	1,589	1,604	1,550	1,602	6,700	534
2019-09-19	1,527	1,593	1,527	1,589	4,600	529.67
2019-09-18	1,510	1,515	1,510	1,515	400	505
2019-09-17	1,504	1,515	1,504	1,510	1,200	503.33
2019-09-13	1,490	1,504	1,490	1,504	300	501.33
2019-09-12	1,476	1,480	1,471	1,475	3,100	491.67
2019-09-11	1,500	1,500	1,451	1,476	2,800	492
2019-09-10	1,509	1,509	1,481	1,481	200	493.67
2019-09-09	1,483	1,498	1,475	1,480	2,000	493.33
2019-09-06	1,500	1,500	1,490	1,490	800	496.67
2019-09-05	1,524	1,524	1,496	1,500	300	500
2019-09-04	1,485	1,526	1,485	1,498	700	499.33
2019-09-03	1,515	1,515	1,489	1,489	5,400	496.33
2019-09-02	1,490	1,539	1,485	1,538	3,300	512.67
2019-08-30	1,438	1,476	1,438	1,476	1,500	492
2019-08-29	1,455	1,467	1,430	1,430	700	476.67
2019-08-28	1,439	1,452	1,439	1,442	1,500	480.67
2019-08-27	1,412	1,439	1,412	1,439	700	479.67
2019-08-26	1,450	1,450	1,412	1,412	600	470.67
2019-08-23	1,449	1,480	1,426	1,480	2,200	493.33
2019-08-22	1,448	1,457	1,435	1,435	600	478.33
2019-08-21	1,437	1,565	1,437	1,460	9,900	486.67
2019-08-20	1,405	1,467	1,384	1,467	4,800	489
2019-08-19	1,373	1,389	1,340	1,345	3,300	448.33
2019-08-16	1,388	1,428	1,317	1,343	4,300	447.67
2019-08-15	1,388	1,410	1,388	1,400	2,400	466.67
2019-08-14	1,439	1,440	1,424	1,424	1,500	474.67
2019-08-13	1,433	1,451	1,380	1,439	3,500	479.67
2019-08-09	1,514	1,514	1,490	1,500	900	500
2019-08-08	1,520	1,525	1,520	1,521	500	507
2019-08-07	1,510	1,510	1,500	1,506	300	502
2019-08-06	1,481	1,494	1,481	1,490	1,700	496.67
2019-08-05	1,544	1,544	1,520	1,521	1,400	507
2019-08-02	1,559	1,559	1,542	1,555	700	518.33
2019-08-01	1,543	1,563	1,543	1,563	400	521
2019-07-31	1,560	1,560	1,543	1,543	400	514.33
2019-07-30	1,572	1,572	1,544	1,546	400	515.33
2019-07-29	1,577	1,577	1,540	1,542	1,700	514
2019-07-26	1,577	1,577	1,577	1,577	500	525.67
2019-07-25	1,565	1,579	1,564	1,578	800	526
2019-07-24	1,566	1,566	1,561	1,563	700	521
2019-07-23	1,575	1,575	1,574	1,575	500	525
2019-07-22	1,580	1,580	1,565	1,565	1,100	521.67
2019-07-19	1,560	1,584	1,560	1,564	900	521.33
2019-07-18	1,569	1,569	1,569	1,569	100	523
2019-07-17	1,561	1,576	1,561	1,576	800	525.33
2019-07-16	1,561	1,572	1,554	1,560	2,200	520
2019-07-12	1,584	1,584	1,552	1,561	1,000	520.33
2019-07-11	1,570	1,575	1,570	1,575	500	525
2019-07-10	1,586	1,586	1,577	1,583	1,400	527.67
2019-07-09	1,570	1,570	1,570	1,570	100	523.33
2019-07-08	1,566	1,566	1,545	1,545	1,300	515
2019-07-05	1,572	1,572	1,546	1,552	2,400	517.33
2019-07-04	1,576	1,576	1,555	1,574	700	524.67
2019-07-03	1,552	1,574	1,550	1,565	2,400	521.67
2019-07-02	1,591	1,591	1,560	1,586	3,300	528.67
2019-07-01	1,580	1,594	1,578	1,591	1,800	530.33
2019-06-28	1,569	1,580	1,558	1,575	1,100	525
2019-06-27	1,566	1,566	1,566	1,566	900	522
2019-06-26	1,563	1,563	1,550	1,550	1,000	516.67
2019-06-25	1,548	1,548	1,533	1,533	500	511
2019-06-24	1,540	1,540	1,540	1,540	200	513.33
2019-06-21	1,540	1,551	1,532	1,532	1,700	510.67
2019-06-20	1,584	1,584	1,540	1,543	800	514.33
2019-06-19	1,585	1,597	1,561	1,561	3,200	520.33
2019-06-18	1,549	1,589	1,523	1,589	3,700	529.67
2019-06-17	1,531	1,561	1,530	1,549	2,900	516.33
2019-06-14	1,536	1,555	1,536	1,536	1,600	512
2019-06-13	1,555	1,578	1,542	1,542	1,900	514
2019-06-12	1,585	1,585	1,552	1,552	4,200	517.33
2019-06-11	1,568	1,570	1,568	1,570	300	523.33
2019-06-10	1,562	1,599	1,562	1,599	1,000	533
2019-06-07	1,572	1,572	1,522	1,562	700	520.67
2019-06-06	1,580	1,580	1,565	1,565	300	521.67
2019-06-05	1,585	1,593	1,546	1,549	3,000	516.33
2019-06-04	1,551	1,551	1,521	1,545	2,500	515
2019-06-03	1,560	1,565	1,531	1,555	1,900	518.33
2019-05-31	1,601	1,601	1,550	1,550	2,000	516.67
2019-05-30	1,600	1,600	1,561	1,561	600	520.33
2019-05-29	1,595	1,619	1,565	1,600	2,400	533.33
2019-05-28	1,610	1,616	1,595	1,595	2,300	531.67
2019-05-27	1,590	1,590	1,590	1,590	100	530
2019-05-24	1,580	1,595	1,557	1,557	4,600	519
2019-05-23	1,639	1,640	1,602	1,602	5,500	534
2019-05-22	1,616	1,640	1,605	1,627	7,100	542.33
2019-05-21	1,569	1,599	1,546	1,599	5,300	533
2019-05-20	1,532	1,571	1,532	1,555	4,000	518.33
2019-05-17	1,550	1,584	1,532	1,532	3,500	510.67
2019-05-16	1,561	1,590	1,510	1,510	4,900	503.33
2019-05-15	1,624	1,625	1,486	1,561	8,500	520.33
2019-05-14	1,600	1,613	1,550	1,613	8,100	537.67
2019-05-13	1,657	1,658	1,609	1,613	3,300	537.67
2019-05-10	1,622	1,651	1,619	1,631	4,500	543.67
2019-05-09	1,650	1,663	1,630	1,659	2,800	553
2019-05-08	1,603	1,644	1,600	1,644	3,500	548
2019-05-07	1,578	1,639	1,578	1,603	4,400	534.33
2019-04-26	1,600	1,601	1,562	1,575	5,800	525
2019-04-25	1,604	1,609	1,601	1,601	1,700	533.67
2019-04-24	1,619	1,628	1,600	1,601	5,800	533.67
2019-04-23	1,635	1,635	1,619	1,619	500	539.67
2019-04-22	1,625	1,640	1,618	1,623	4,000	541
2019-04-19	1,633	1,640	1,615	1,615	4,300	538.33
2019-04-18	1,626	1,648	1,626	1,630	4,700	543.33
2019-04-17	1,622	1,662	1,622	1,628	5,600	542.67
2019-04-16	1,663	1,671	1,625	1,625	6,000	541.67
2019-04-15	1,649	1,699	1,649	1,671	11,000	557
2019-04-12	1,604	1,640	1,600	1,637	5,900	545.67
2019-04-11	1,575	1,620	1,575	1,612	3,000	537.33
2019-04-10	1,581	1,581	1,532	1,563	6,200	521
2019-04-09	1,629	1,635	1,585	1,600	7,400	533.33
2019-04-08	1,614	1,637	1,613	1,626	8,500	542
2019-04-05	1,601	1,610	1,584	1,607	4,100	535.67
2019-04-04	1,595	1,609	1,595	1,601	3,800	533.67
2019-04-03	1,604	1,612	1,590	1,594	3,900	531.33
2019-04-02	1,549	1,615	1,545	1,604	12,700	534.67
2019-04-01	1,522	1,548	1,522	1,535	3,000	511.67
2019-03-29	1,524	1,544	1,522	1,522	1,900	507.33
2019-03-28	1,540	1,540	1,508	1,523	2,300	507.67
2019-03-27	1,530	1,565	1,530	1,560	5,500	520
2019-03-26	1,522	1,550	1,512	1,518	2,300	506
2019-03-25	1,532	1,534	1,502	1,522	7,500	507.33
2019-03-22	1,527	1,565	1,527	1,559	13,300	519.67
2019-03-20	1,536	1,567	1,521	1,567	5,100	522.33
2019-03-19	1,516	1,547	1,498	1,515	1,600	505
2019-03-18	1,590	1,590	1,495	1,500	9,100	500
2019-03-15	1,499	1,540	1,492	1,534	7,300	511.33
2019-03-14	1,489	1,510	1,475	1,490	5,900	496.67
2019-03-13	1,480	1,489	1,451	1,489	4,000	496.33
2019-03-12	1,452	1,479	1,451	1,479	1,700	493
2019-03-11	-	-	-	1,480	-	493.33
2019-03-08	1,451	1,480	1,441	1,480	6,500	493.33
2019-03-07	1,433	1,480	1,433	1,480	3,900	493.33
2019-03-06	1,445	1,490	1,445	1,445	3,800	481.67
2019-03-05	1,434	1,447	1,433	1,438	1,000	479.33
2019-03-04	1,446	1,460	1,435	1,454	2,700	484.67
2019-03-01	1,450	1,450	1,434	1,446	1,900	482
2019-02-28	1,467	1,490	1,439	1,450	4,200	483.33
2019-02-27	1,451	1,460	1,448	1,448	1,700	482.67
2019-02-26	1,453	1,462	1,446	1,446	1,100	482
2019-02-25	1,470	1,470	1,450	1,457	2,300	485.67
2019-02-22	1,478	1,485	1,460	1,465	2,400	488.33
2019-02-21	1,483	1,483	1,455	1,483	3,200	494.33
2019-02-20	1,496	1,497	1,483	1,483	2,100	494.33
2019-02-19	1,469	1,498	1,435	1,498	3,200	499.33
2019-02-18	1,442	1,469	1,430	1,469	5,600	489.67
2019-02-15	1,457	1,464	1,426	1,426	7,800	475.33
2019-02-14	1,579	1,579	1,436	1,466	27,300	488.67
2019-02-13	1,523	1,578	1,523	1,578	34,000	526
2019-02-12	1,473	1,508	1,473	1,508	8,600	502.67
2019-02-08	1,449	1,473	1,445	1,473	2,800	491
2019-02-07	1,461	1,479	1,442	1,461	2,800	487
2019-02-06	1,477	1,516	1,375	1,461	15,900	487
2019-02-05	1,472	1,485	1,472	1,476	2,500	492
2019-02-04	1,460	1,492	1,460	1,492	4,300	497.33
2019-02-01	1,483	1,483	1,459	1,459	2,700	486.33
2019-01-31	1,452	1,511	1,452	1,506	5,300	502
2019-01-30	1,465	1,483	1,437	1,450	5,000	483.33
2019-01-29	1,434	1,469	1,424	1,469	4,200	489.67
2019-01-28	1,451	1,451	1,421	1,440	8,900	480
2019-01-25	1,452	1,485	1,445	1,447	11,500	482.33
2019-01-24	1,459	1,470	1,451	1,453	3,400	484.33
2019-01-23	1,457	1,480	1,414	1,445	7,400	481.67
2019-01-22	1,480	1,483	1,470	1,472	4,000	490.67
2019-01-21	1,550	1,596	1,457	1,481	20,900	493.67
2019-01-18	1,425	1,530	1,425	1,530	16,100	510
2019-01-17	1,415	1,444	1,399	1,423	12,100	474.33
2019-01-16	1,450	1,450	1,392	1,435	10,300	478.33
2019-01-15	1,434	1,475	1,434	1,457	6,800	485.67
2019-01-11	1,391	1,440	1,391	1,434	10,700	478
2019-01-10	1,383	1,387	1,350	1,387	10,900	462.33
2019-01-09	1,371	1,385	1,358	1,385	19,400	461.67
2019-01-08	1,429	1,479	1,397	1,398	14,400	466
2019-01-07	1,320	1,345	1,317	1,339	5,100	446.33
2019-01-04	1,296	1,320	1,288	1,316	6,900	438.67

分割・併合履歴： [2020-03-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2970 (株)グッドライフカンパニー の時系列データ [2019年度]

2970 (株)グッドライフカンパニーの時系列データ [2019年度]