2970 (株)グッドライフカンパニー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2022-12-29 | 638 | 638 | 638 | 638 | 400 | 638 |
| 2022-12-28 | 623 | 623 | 608 | 608 | 700 | 608 |
| 2022-12-27 | 632 | 632 | 622 | 623 | 800 | 623 |
| 2022-12-26 | 626 | 642 | 626 | 632 | 1,200 | 632 |
| 2022-12-23 | 638 | 638 | 636 | 636 | 700 | 636 |
| 2022-12-22 | 649 | 650 | 639 | 640 | 10,500 | 640 |
| 2022-12-21 | 637 | 649 | 637 | 649 | 800 | 649 |
| 2022-12-20 | 650 | 680 | 637 | 637 | 3,600 | 637 |
| 2022-12-19 | 654 | 685 | 638 | 655 | 14,800 | 655 |
| 2022-12-16 | 640 | 644 | 639 | 644 | 300 | 644 |
| 2022-12-15 | 659 | 660 | 643 | 643 | 500 | 643 |
| 2022-12-14 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2022-12-13 | 646 | 656 | 646 | 656 | 300 | 656 |
| 2022-12-12 | 660 | 666 | 660 | 666 | 1,000 | 666 |
| 2022-12-09 | 645 | 660 | 645 | 660 | 1,100 | 660 |
| 2022-12-08 | 644 | 644 | 643 | 643 | 600 | 643 |
| 2022-12-07 | 606 | 643 | 606 | 640 | 2,600 | 640 |
| 2022-12-06 | 612 | 615 | 612 | 615 | 500 | 615 |
| 2022-12-05 | 609 | 612 | 609 | 612 | 6,400 | 612 |
| 2022-12-02 | 616 | 616 | 615 | 615 | 700 | 615 |
| 2022-12-01 | 635 | 635 | 624 | 624 | 1,000 | 624 |
| 2022-11-30 | 611 | 637 | 611 | 637 | 300 | 637 |
| 2022-11-29 | 611 | 611 | 611 | 611 | 700 | 611 |
| 2022-11-28 | 615 | 618 | 615 | 618 | 600 | 618 |
| 2022-11-25 | 608 | 614 | 608 | 614 | 500 | 614 |
| 2022-11-24 | 616 | 616 | 609 | 615 | 700 | 615 |
| 2022-11-22 | 614 | 614 | 606 | 606 | 700 | 606 |
| 2022-11-21 | 616 | 616 | 611 | 611 | 300 | 611 |
| 2022-11-18 | 611 | 613 | 611 | 613 | 500 | 613 |
| 2022-11-17 | 610 | 611 | 604 | 604 | 1,500 | 604 |
| 2022-11-16 | 616 | 617 | 610 | 610 | 1,500 | 610 |
| 2022-11-15 | 605 | 631 | 605 | 617 | 4,400 | 617 |
| 2022-11-14 | 615 | 630 | 609 | 621 | 1,300 | 621 |
| 2022-11-11 | 614 | 614 | 609 | 609 | 300 | 609 |
| 2022-11-10 | - | - | - | 604 | - | 604 |
| 2022-11-09 | 622 | 622 | 604 | 604 | 700 | 604 |
| 2022-11-08 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2022-11-07 | 611 | 613 | 611 | 611 | 400 | 611 |
| 2022-11-04 | - | - | - | 629 | - | 629 |
| 2022-11-02 | 620 | 629 | 620 | 629 | 300 | 629 |
| 2022-11-01 | 615 | 624 | 615 | 620 | 700 | 620 |
| 2022-10-31 | 670 | 670 | 624 | 624 | 3,400 | 624 |
| 2022-10-28 | - | - | - | 640 | - | 640 |
| 2022-10-27 | - | - | - | 640 | - | 640 |
| 2022-10-26 | - | - | - | 640 | - | 640 |
| 2022-10-25 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2022-10-24 | 635 | 639 | 629 | 639 | 1,800 | 639 |
| 2022-10-21 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2022-10-20 | 651 | 651 | 651 | 651 | 200 | 651 |
| 2022-10-19 | 634 | 634 | 631 | 631 | 700 | 631 |
| 2022-10-18 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2022-10-17 | 640 | 640 | 630 | 630 | 200 | 630 |
| 2022-10-14 | 646 | 646 | 640 | 640 | 800 | 640 |
| 2022-10-13 | 666 | 666 | 656 | 656 | 200 | 656 |
| 2022-10-12 | - | - | - | 666 | - | 666 |
| 2022-10-11 | - | - | - | 666 | - | 666 |
| 2022-10-07 | 666 | 666 | 666 | 666 | 800 | 666 |
| 2022-10-06 | - | - | - | 669 | - | 669 |
| 2022-10-05 | - | - | - | 669 | - | 669 |
| 2022-10-04 | 669 | 669 | 669 | 669 | 4,200 | 669 |
| 2022-10-03 | 648 | 683 | 643 | 669 | 1,000 | 669 |
| 2022-09-30 | 690 | 690 | 658 | 658 | 1,000 | 658 |
| 2022-09-29 | 640 | 640 | 640 | 640 | 210,800 | 640 |
| 2022-09-28 | 641 | 641 | 640 | 640 | 500 | 640 |
| 2022-09-27 | - | - | - | 657 | - | 657 |
| 2022-09-26 | 647 | 657 | 647 | 657 | 200 | 657 |
| 2022-09-22 | - | - | - | 687 | - | 687 |
| 2022-09-21 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2022-09-20 | 689 | 689 | 685 | 685 | 300 | 685 |
| 2022-09-16 | 680 | 680 | 679 | 679 | 200 | 679 |
| 2022-09-15 | - | - | - | 640 | - | 640 |
| 2022-09-14 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2022-09-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2022-09-12 | 647 | 649 | 647 | 649 | 500 | 649 |
| 2022-09-09 | 649 | 657 | 647 | 647 | 500 | 647 |
| 2022-09-08 | 655 | 655 | 634 | 649 | 900 | 649 |
| 2022-09-07 | - | - | - | 655 | - | 655 |
| 2022-09-06 | 645 | 655 | 635 | 655 | 500 | 655 |
| 2022-09-05 | 648 | 648 | 648 | 648 | 300 | 648 |
| 2022-09-02 | 639 | 639 | 629 | 639 | 700 | 639 |
| 2022-09-01 | 670 | 670 | 670 | 670 | 800 | 670 |
| 2022-08-31 | - | - | - | 696 | - | 696 |
| 2022-08-30 | 697 | 697 | 696 | 696 | 300 | 696 |
| 2022-08-29 | 699 | 699 | 676 | 696 | 400 | 696 |
| 2022-08-26 | 700 | 719 | 678 | 685 | 6,000 | 685 |
| 2022-08-25 | 716 | 719 | 665 | 670 | 10,600 | 670 |
| 2022-08-24 | - | - | - | 651 | - | 651 |
| 2022-08-23 | 651 | 651 | 651 | 651 | 400 | 651 |
| 2022-08-22 | 645 | 655 | 635 | 651 | 1,600 | 651 |
| 2022-08-19 | 660 | 660 | 645 | 645 | 1,900 | 645 |
| 2022-08-18 | 619 | 660 | 619 | 660 | 900 | 660 |
| 2022-08-17 | - | - | - | 647 | - | 647 |
| 2022-08-16 | - | - | - | 647 | - | 647 |
| 2022-08-15 | 608 | 667 | 608 | 647 | 6,900 | 647 |
| 2022-08-12 | - | - | - | 608 | - | 608 |
| 2022-08-10 | 608 | 608 | 608 | 608 | 200 | 608 |
| 2022-08-09 | 608 | 617 | 608 | 617 | 400 | 617 |
| 2022-08-08 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2022-08-05 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2022-08-04 | 608 | 608 | 608 | 608 | 500 | 608 |
| 2022-08-03 | - | - | - | 608 | - | 608 |
| 2022-08-02 | 612 | 612 | 608 | 608 | 10,200 | 608 |
| 2022-08-01 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-07-29 | 616 | 622 | 616 | 620 | 900 | 620 |
| 2022-07-28 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2022-07-27 | 615 | 621 | 615 | 621 | 200 | 621 |
| 2022-07-26 | 630 | 630 | 623 | 623 | 200 | 623 |
| 2022-07-25 | 630 | 638 | 620 | 638 | 10,600 | 638 |
| 2022-07-22 | 610 | 630 | 610 | 630 | 700 | 630 |
| 2022-07-21 | 620 | 621 | 610 | 610 | 11,700 | 610 |
| 2022-07-20 | 646 | 646 | 627 | 631 | 800 | 631 |
| 2022-07-19 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2022-07-15 | 606 | 606 | 606 | 606 | 300 | 606 |
| 2022-07-14 | 617 | 625 | 615 | 615 | 1,500 | 615 |
| 2022-07-13 | 612 | 620 | 612 | 620 | 300 | 620 |
| 2022-07-12 | - | - | - | 625 | - | 625 |
| 2022-07-11 | - | - | - | 625 | - | 625 |
| 2022-07-08 | 625 | 625 | 625 | 625 | 400 | 625 |
| 2022-07-07 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2022-07-06 | - | - | - | 621 | - | 621 |
| 2022-07-05 | 620 | 621 | 619 | 621 | 800 | 621 |
| 2022-07-04 | 604 | 610 | 604 | 610 | 300 | 610 |
| 2022-07-01 | 623 | 623 | 604 | 604 | 900 | 604 |
| 2022-06-30 | 679 | 679 | 624 | 624 | 700 | 624 |
| 2022-06-29 | 610 | 659 | 610 | 659 | 11,800 | 659 |
| 2022-06-28 | 620 | 620 | 610 | 610 | 300 | 610 |
| 2022-06-27 | 620 | 620 | 615 | 615 | 300 | 615 |
| 2022-06-24 | - | - | - | 609 | - | 609 |
| 2022-06-23 | - | - | - | 609 | - | 609 |
| 2022-06-22 | - | - | - | 609 | - | 609 |
| 2022-06-21 | 607 | 616 | 604 | 609 | 1,300 | 609 |
| 2022-06-20 | 644 | 644 | 606 | 608 | 800 | 608 |
| 2022-06-17 | 619 | 619 | 605 | 605 | 300 | 605 |
| 2022-06-16 | 611 | 617 | 590 | 609 | 7,000 | 609 |
| 2022-06-15 | 620 | 627 | 611 | 611 | 800 | 611 |
| 2022-06-14 | 667 | 667 | 622 | 631 | 2,600 | 631 |
| 2022-06-13 | 660 | 661 | 657 | 657 | 800 | 657 |
| 2022-06-10 | 685 | 690 | 659 | 660 | 2,400 | 660 |
| 2022-06-09 | 661 | 670 | 655 | 655 | 900 | 655 |
| 2022-06-08 | 658 | 684 | 658 | 661 | 6,800 | 661 |
| 2022-06-07 | 665 | 665 | 650 | 657 | 1,600 | 657 |
| 2022-06-06 | 690 | 715 | 670 | 671 | 1,000 | 671 |
| 2022-06-03 | 676 | 676 | 676 | 676 | 200 | 676 |
| 2022-06-02 | 645 | 668 | 645 | 668 | 400 | 668 |
| 2022-06-01 | 670 | 670 | 655 | 665 | 900 | 665 |
| 2022-05-31 | 657 | 657 | 640 | 640 | 700 | 640 |
| 2022-05-30 | 653 | 658 | 652 | 652 | 400 | 652 |
| 2022-05-27 | 655 | 658 | 655 | 658 | 200 | 658 |
| 2022-05-26 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2022-05-25 | - | - | - | 655 | - | 655 |
| 2022-05-24 | 670 | 673 | 653 | 655 | 1,100 | 655 |
| 2022-05-23 | - | - | - | 692 | - | 692 |
| 2022-05-20 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2022-05-19 | 672 | 672 | 672 | 672 | 100 | 672 |
| 2022-05-18 | 679 | 679 | 672 | 672 | 400 | 672 |
| 2022-05-17 | 700 | 704 | 699 | 699 | 1,900 | 699 |
| 2022-05-16 | 655 | 737 | 655 | 700 | 4,200 | 700 |
| 2022-05-13 | 652 | 675 | 652 | 674 | 500 | 674 |
| 2022-05-12 | 656 | 669 | 652 | 659 | 800 | 659 |
| 2022-05-11 | 661 | 671 | 661 | 666 | 300 | 666 |
| 2022-05-10 | 684 | 684 | 664 | 671 | 600 | 671 |
| 2022-05-09 | 684 | 716 | 682 | 684 | 1,100 | 684 |
| 2022-05-06 | 694 | 712 | 684 | 684 | 2,400 | 684 |
| 2022-05-02 | 674 | 684 | 674 | 684 | 900 | 684 |
| 2022-04-28 | 694 | 694 | 684 | 684 | 400 | 684 |
| 2022-04-27 | 725 | 738 | 689 | 709 | 1,100 | 709 |
| 2022-04-26 | 666 | 725 | 666 | 725 | 3,000 | 725 |
| 2022-04-25 | 768 | 768 | 674 | 674 | 4,700 | 674 |
| 2022-04-22 | 737 | 762 | 737 | 753 | 6,000 | 753 |
| 2022-04-21 | 820 | 835 | 776 | 782 | 15,500 | 782 |
| 2022-04-20 | 915 | 934 | 824 | 850 | 107,800 | 850 |
| 2022-04-19 | 900 | 900 | 885 | 900 | 26,200 | 900 |
| 2022-04-18 | 690 | 750 | 690 | 750 | 2,800 | 750 |
| 2022-04-15 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2022-04-14 | - | - | - | 676 | - | 676 |
| 2022-04-13 | 709 | 711 | 676 | 676 | 800 | 676 |
| 2022-04-12 | 701 | 712 | 701 | 712 | 500 | 712 |
| 2022-04-11 | - | - | - | 700 | - | 700 |
| 2022-04-08 | - | - | - | 700 | - | 700 |
| 2022-04-07 | 654 | 700 | 653 | 700 | 800 | 700 |
| 2022-04-06 | 715 | 715 | 666 | 674 | 1,200 | 674 |
| 2022-04-05 | 691 | 710 | 679 | 700 | 3,700 | 700 |
| 2022-04-04 | 650 | 651 | 650 | 651 | 300 | 651 |
| 2022-04-01 | 631 | 635 | 631 | 635 | 400 | 635 |
| 2022-03-31 | 631 | 633 | 631 | 631 | 600 | 631 |
| 2022-03-30 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2022-03-29 | 648 | 650 | 648 | 650 | 200 | 650 |
| 2022-03-28 | 633 | 648 | 633 | 648 | 900 | 648 |
| 2022-03-25 | 653 | 653 | 643 | 643 | 1,400 | 643 |
| 2022-03-24 | 663 | 663 | 653 | 653 | 200 | 653 |
| 2022-03-23 | 650 | 661 | 650 | 661 | 800 | 661 |
| 2022-03-22 | 685 | 685 | 645 | 650 | 3,200 | 650 |
| 2022-03-18 | 655 | 675 | 655 | 675 | 300 | 675 |
| 2022-03-17 | - | - | - | 655 | - | 655 |
| 2022-03-16 | 645 | 655 | 645 | 655 | 600 | 655 |
| 2022-03-15 | 654 | 665 | 645 | 645 | 700 | 645 |
| 2022-03-14 | 624 | 624 | 614 | 614 | 700 | 614 |
| 2022-03-11 | 642 | 651 | 642 | 651 | 300 | 651 |
| 2022-03-10 | 665 | 665 | 640 | 642 | 600 | 642 |
| 2022-03-09 | - | - | - | 700 | - | 700 |
| 2022-03-08 | 742 | 743 | 700 | 700 | 7,500 | 700 |
| 2022-03-07 | 715 | 780 | 715 | 742 | 1,600 | 742 |
| 2022-03-04 | 689 | 713 | 689 | 713 | 2,400 | 713 |
| 2022-03-03 | 644 | 690 | 633 | 689 | 4,800 | 689 |
| 2022-03-02 | 621 | 630 | 620 | 630 | 36,800 | 630 |
| 2022-03-01 | 608 | 624 | 601 | 624 | 2,700 | 624 |
| 2022-02-28 | 576 | 608 | 576 | 608 | 6,100 | 608 |
| 2022-02-25 | 596 | 606 | 568 | 578 | 2,100 | 578 |
| 2022-02-24 | 614 | 614 | 590 | 590 | 2,100 | 590 |
| 2022-02-22 | 595 | 624 | 591 | 624 | 6,200 | 624 |
| 2022-02-21 | 618 | 618 | 593 | 600 | 15,500 | 600 |
| 2022-02-18 | 565 | 619 | 537 | 619 | 14,000 | 619 |
| 2022-02-17 | 616 | 616 | 562 | 585 | 13,500 | 585 |
| 2022-02-16 | 654 | 654 | 602 | 623 | 9,900 | 623 |
| 2022-02-15 | 700 | 700 | 610 | 634 | 17,100 | 634 |
| 2022-02-14 | 710 | 724 | 710 | 724 | 600 | 724 |
| 2022-02-10 | 723 | 723 | 702 | 702 | 1,100 | 702 |
| 2022-02-09 | 689 | 704 | 686 | 688 | 700 | 688 |
| 2022-02-08 | 717 | 717 | 694 | 694 | 600 | 694 |
| 2022-02-07 | 742 | 742 | 714 | 714 | 1,200 | 714 |
| 2022-02-04 | - | - | - | 757 | - | 757 |
| 2022-02-03 | 772 | 772 | 757 | 757 | 400 | 757 |
| 2022-02-02 | 746 | 777 | 746 | 777 | 1,700 | 777 |
| 2022-02-01 | 775 | 776 | 775 | 776 | 200 | 776 |
| 2022-01-31 | - | - | - | 750 | - | 750 |
| 2022-01-28 | 736 | 810 | 735 | 750 | 2,300 | 750 |
| 2022-01-27 | 751 | 760 | 751 | 760 | 500 | 760 |
| 2022-01-26 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2022-01-25 | 785 | 816 | 770 | 816 | 500 | 816 |
| 2022-01-24 | 815 | 830 | 815 | 830 | 900 | 830 |
| 2022-01-21 | 800 | 810 | 770 | 810 | 1,600 | 810 |
| 2022-01-20 | 861 | 861 | 804 | 829 | 4,400 | 829 |
| 2022-01-19 | 736 | 854 | 736 | 854 | 8,400 | 854 |
| 2022-01-18 | 753 | 753 | 743 | 743 | 500 | 743 |
| 2022-01-17 | 761 | 765 | 750 | 750 | 400 | 750 |
| 2022-01-14 | 761 | 761 | 731 | 761 | 900 | 761 |
| 2022-01-13 | 773 | 773 | 746 | 746 | 1,500 | 746 |
| 2022-01-12 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2022-01-11 | 745 | 748 | 735 | 745 | 1,000 | 745 |
| 2022-01-07 | 753 | 775 | 753 | 760 | 700 | 760 |
| 2022-01-06 | 796 | 796 | 760 | 760 | 500 | 760 |
| 2022-01-05 | 773 | 783 | 768 | 783 | 6,300 | 783 |
| 2022-01-04 | 760 | 762 | 755 | 760 | 8,100 | 760 |
分割・併合履歴 ： [2020-03-30]1株→3株
