7676 (株)グッドスピード 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 | 1,440 | 1,445 | 1,421 | 1,435 | 17,500 | 1,435 |
| 2019-12-27 | 1,444 | 1,471 | 1,421 | 1,435 | 57,300 | 1,435 |
| 2019-12-26 | 2,816 | 2,816 | 2,762 | 2,811 | 10,800 | 1,405.50 |
| 2019-12-25 | 2,835 | 2,835 | 2,766 | 2,776 | 12,800 | 1,388 |
| 2019-12-24 | 2,810 | 2,897 | 2,810 | 2,825 | 8,000 | 1,412.50 |
| 2019-12-23 | 2,867 | 2,877 | 2,801 | 2,837 | 16,200 | 1,418.50 |
| 2019-12-20 | 2,875 | 2,875 | 2,817 | 2,867 | 11,300 | 1,433.50 |
| 2019-12-19 | 2,889 | 2,889 | 2,814 | 2,837 | 7,100 | 1,418.50 |
| 2019-12-18 | 2,850 | 2,850 | 2,820 | 2,839 | 3,800 | 1,419.50 |
| 2019-12-17 | 2,802 | 2,830 | 2,757 | 2,830 | 11,900 | 1,415 |
| 2019-12-16 | 2,800 | 2,817 | 2,766 | 2,802 | 7,900 | 1,401 |
| 2019-12-13 | 2,751 | 2,823 | 2,751 | 2,774 | 11,900 | 1,387 |
| 2019-12-12 | 2,849 | 2,849 | 2,753 | 2,775 | 23,700 | 1,387.50 |
| 2019-12-11 | 2,838 | 2,869 | 2,821 | 2,821 | 14,000 | 1,410.50 |
| 2019-12-10 | 2,905 | 2,905 | 2,855 | 2,859 | 8,400 | 1,429.50 |
| 2019-12-09 | 2,890 | 2,915 | 2,880 | 2,884 | 7,600 | 1,442 |
| 2019-12-06 | 2,926 | 2,926 | 2,884 | 2,906 | 9,600 | 1,453 |
| 2019-12-05 | 2,921 | 2,938 | 2,890 | 2,919 | 15,200 | 1,459.50 |
| 2019-12-04 | 2,964 | 2,970 | 2,901 | 2,921 | 18,600 | 1,460.50 |
| 2019-12-03 | 2,935 | 2,959 | 2,935 | 2,937 | 9,300 | 1,468.50 |
| 2019-12-02 | 2,940 | 2,970 | 2,930 | 2,938 | 17,000 | 1,469 |
| 2019-11-29 | 2,906 | 2,974 | 2,906 | 2,940 | 18,600 | 1,470 |
| 2019-11-28 | 2,910 | 2,962 | 2,901 | 2,930 | 19,300 | 1,465 |
| 2019-11-27 | 2,971 | 2,971 | 2,905 | 2,915 | 31,600 | 1,457.50 |
| 2019-11-26 | 3,000 | 3,010 | 2,946 | 2,957 | 27,400 | 1,478.50 |
| 2019-11-25 | 2,997 | 3,020 | 2,965 | 2,996 | 22,900 | 1,498 |
| 2019-11-22 | 2,974 | 3,020 | 2,957 | 2,985 | 23,200 | 1,492.50 |
| 2019-11-21 | 3,055 | 3,055 | 2,940 | 3,005 | 26,200 | 1,502.50 |
| 2019-11-20 | 3,020 | 3,075 | 2,976 | 3,075 | 21,800 | 1,537.50 |
| 2019-11-19 | 3,000 | 3,005 | 2,900 | 2,972 | 34,200 | 1,486 |
| 2019-11-18 | 3,100 | 3,100 | 2,988 | 3,000 | 33,900 | 1,500 |
| 2019-11-15 | 3,150 | 3,230 | 2,989 | 3,085 | 42,200 | 1,542.50 |
| 2019-11-14 | 3,435 | 3,465 | 3,215 | 3,245 | 80,400 | 1,622.50 |
| 2019-11-13 | 3,160 | 3,265 | 3,120 | 3,155 | 43,800 | 1,577.50 |
| 2019-11-12 | 3,085 | 3,110 | 3,060 | 3,110 | 12,600 | 1,555 |
| 2019-11-11 | 3,060 | 3,115 | 3,060 | 3,075 | 6,900 | 1,537.50 |
| 2019-11-08 | 3,100 | 3,100 | 3,065 | 3,085 | 2,400 | 1,542.50 |
| 2019-11-07 | 3,065 | 3,130 | 3,030 | 3,085 | 10,300 | 1,542.50 |
| 2019-11-06 | 3,195 | 3,195 | 3,035 | 3,035 | 11,000 | 1,517.50 |
| 2019-11-05 | 3,275 | 3,275 | 3,065 | 3,140 | 20,400 | 1,570 |
| 2019-11-01 | 3,085 | 3,190 | 3,015 | 3,175 | 14,600 | 1,587.50 |
| 2019-10-31 | 3,150 | 3,220 | 3,040 | 3,085 | 13,700 | 1,542.50 |
| 2019-10-30 | 3,110 | 3,340 | 3,110 | 3,135 | 38,400 | 1,567.50 |
| 2019-10-29 | 2,950 | 3,110 | 2,950 | 3,075 | 21,800 | 1,537.50 |
| 2019-10-28 | 3,075 | 3,075 | 2,850 | 2,936 | 51,800 | 1,468 |
| 2019-10-25 | 3,135 | 3,160 | 3,010 | 3,075 | 16,600 | 1,537.50 |
| 2019-10-24 | 3,140 | 3,140 | 3,075 | 3,120 | 12,200 | 1,560 |
| 2019-10-23 | 3,105 | 3,175 | 3,070 | 3,140 | 13,900 | 1,570 |
| 2019-10-21 | 3,250 | 3,285 | 3,040 | 3,105 | 27,400 | 1,552.50 |
| 2019-10-18 | 3,400 | 3,415 | 3,250 | 3,250 | 12,300 | 1,625 |
| 2019-10-17 | 3,300 | 3,400 | 3,300 | 3,360 | 10,500 | 1,680 |
| 2019-10-16 | 3,400 | 3,445 | 3,250 | 3,320 | 14,000 | 1,660 |
| 2019-10-15 | 3,435 | 3,435 | 3,300 | 3,345 | 12,900 | 1,672.50 |
| 2019-10-11 | 3,585 | 3,605 | 3,395 | 3,410 | 40,800 | 1,705 |
| 2019-10-10 | 3,765 | 3,765 | 3,630 | 3,655 | 13,500 | 1,827.50 |
| 2019-10-09 | 3,755 | 3,760 | 3,680 | 3,730 | 8,300 | 1,865 |
| 2019-10-08 | 3,760 | 3,825 | 3,640 | 3,775 | 16,300 | 1,887.50 |
| 2019-10-07 | 3,800 | 3,950 | 3,710 | 3,810 | 47,900 | 1,905 |
| 2019-10-04 | 3,650 | 3,670 | 3,615 | 3,670 | 12,700 | 1,835 |
| 2019-10-03 | 3,560 | 3,640 | 3,535 | 3,620 | 8,200 | 1,810 |
| 2019-10-02 | 3,640 | 3,650 | 3,455 | 3,580 | 25,800 | 1,790 |
| 2019-10-01 | 3,590 | 3,700 | 3,585 | 3,655 | 34,300 | 1,827.50 |
| 2019-09-30 | 3,500 | 3,580 | 3,430 | 3,535 | 29,200 | 1,767.50 |
| 2019-09-27 | 3,425 | 3,425 | 3,315 | 3,415 | 13,900 | 1,707.50 |
| 2019-09-26 | 3,315 | 3,480 | 3,315 | 3,365 | 24,200 | 1,682.50 |
| 2019-09-25 | 3,320 | 3,350 | 3,295 | 3,305 | 5,000 | 1,652.50 |
| 2019-09-24 | 3,320 | 3,320 | 3,285 | 3,320 | 4,600 | 1,660 |
| 2019-09-20 | 3,340 | 3,345 | 3,255 | 3,300 | 8,400 | 1,650 |
| 2019-09-19 | 3,335 | 3,350 | 3,300 | 3,330 | 5,700 | 1,665 |
| 2019-09-18 | 3,315 | 3,350 | 3,290 | 3,335 | 9,300 | 1,667.50 |
| 2019-09-17 | 3,305 | 3,305 | 3,250 | 3,280 | 4,900 | 1,640 |
| 2019-09-13 | 3,280 | 3,355 | 3,225 | 3,305 | 7,900 | 1,652.50 |
| 2019-09-12 | 3,300 | 3,315 | 3,260 | 3,275 | 4,600 | 1,637.50 |
| 2019-09-11 | 3,255 | 3,310 | 3,240 | 3,240 | 3,500 | 1,620 |
| 2019-09-10 | 3,320 | 3,370 | 3,250 | 3,255 | 5,500 | 1,627.50 |
| 2019-09-09 | 3,285 | 3,335 | 3,205 | 3,320 | 10,200 | 1,660 |
| 2019-09-06 | 3,270 | 3,340 | 3,210 | 3,215 | 8,400 | 1,607.50 |
| 2019-09-05 | 3,325 | 3,350 | 3,270 | 3,290 | 14,300 | 1,645 |
| 2019-09-04 | 3,385 | 3,400 | 3,340 | 3,340 | 10,400 | 1,670 |
| 2019-09-03 | 3,430 | 3,500 | 3,400 | 3,425 | 14,600 | 1,712.50 |
| 2019-09-02 | 3,370 | 3,450 | 3,320 | 3,415 | 24,400 | 1,707.50 |
| 2019-08-30 | 3,350 | 3,410 | 3,255 | 3,300 | 25,500 | 1,650 |
| 2019-08-29 | 3,510 | 3,750 | 3,310 | 3,320 | 102,600 | 1,660 |
| 2019-08-28 | 3,300 | 3,490 | 3,205 | 3,475 | 44,700 | 1,737.50 |
| 2019-08-27 | 3,480 | 3,510 | 3,280 | 3,280 | 33,500 | 1,640 |
| 2019-08-26 | 3,345 | 3,465 | 3,340 | 3,385 | 40,700 | 1,692.50 |
| 2019-08-23 | 3,185 | 3,420 | 3,185 | 3,415 | 73,600 | 1,707.50 |
| 2019-08-22 | 3,090 | 3,190 | 3,050 | 3,160 | 44,800 | 1,580 |
| 2019-08-21 | 2,941 | 3,080 | 2,941 | 3,025 | 19,600 | 1,512.50 |
| 2019-08-20 | 2,855 | 2,973 | 2,820 | 2,941 | 17,800 | 1,470.50 |
| 2019-08-19 | 3,000 | 3,000 | 2,821 | 2,848 | 20,400 | 1,424 |
| 2019-08-16 | 3,070 | 3,070 | 2,995 | 3,005 | 17,900 | 1,502.50 |
| 2019-08-15 | 2,941 | 3,045 | 2,911 | 2,960 | 22,500 | 1,480 |
| 2019-08-14 | 3,330 | 3,330 | 2,917 | 2,971 | 128,800 | 1,485.50 |
| 2019-08-13 | 3,070 | 3,270 | 3,050 | 3,270 | 68,800 | 1,635 |
| 2019-08-09 | 3,090 | 3,170 | 3,015 | 3,110 | 25,800 | 1,555 |
| 2019-08-08 | 3,070 | 3,120 | 3,035 | 3,070 | 21,600 | 1,535 |
| 2019-08-07 | 2,999 | 3,130 | 2,992 | 3,015 | 15,000 | 1,507.50 |
| 2019-08-06 | 2,804 | 3,015 | 2,804 | 2,994 | 11,100 | 1,497 |
| 2019-08-05 | 3,010 | 3,010 | 2,870 | 2,952 | 17,800 | 1,476 |
| 2019-08-02 | 3,005 | 3,075 | 3,005 | 3,050 | 12,700 | 1,525 |
| 2019-08-01 | 3,095 | 3,100 | 3,045 | 3,100 | 3,400 | 1,550 |
| 2019-07-31 | 3,090 | 3,140 | 3,060 | 3,105 | 8,600 | 1,552.50 |
| 2019-07-30 | 3,150 | 3,195 | 3,110 | 3,135 | 4,700 | 1,567.50 |
| 2019-07-29 | 3,160 | 3,200 | 3,130 | 3,150 | 7,500 | 1,575 |
| 2019-07-26 | 3,155 | 3,195 | 3,125 | 3,170 | 9,300 | 1,585 |
| 2019-07-25 | 3,230 | 3,300 | 3,165 | 3,195 | 16,100 | 1,597.50 |
| 2019-07-24 | 3,240 | 3,300 | 3,155 | 3,225 | 16,500 | 1,612.50 |
| 2019-07-23 | 3,160 | 3,325 | 3,160 | 3,255 | 21,000 | 1,627.50 |
| 2019-07-22 | 3,055 | 3,235 | 3,055 | 3,180 | 31,600 | 1,590 |
| 2019-07-19 | 2,950 | 3,055 | 2,950 | 3,055 | 9,200 | 1,527.50 |
| 2019-07-18 | 3,005 | 3,075 | 2,938 | 2,938 | 12,500 | 1,469 |
| 2019-07-17 | 2,921 | 3,040 | 2,910 | 3,005 | 8,800 | 1,502.50 |
| 2019-07-16 | 3,005 | 3,055 | 2,925 | 2,965 | 16,000 | 1,482.50 |
| 2019-07-12 | 3,075 | 3,170 | 2,980 | 3,030 | 25,400 | 1,515 |
| 2019-07-11 | 3,080 | 3,175 | 3,080 | 3,130 | 18,000 | 1,565 |
| 2019-07-10 | 3,040 | 3,110 | 3,015 | 3,080 | 8,100 | 1,540 |
| 2019-07-09 | 3,185 | 3,195 | 3,015 | 3,045 | 27,000 | 1,522.50 |
| 2019-07-08 | 2,995 | 3,210 | 2,995 | 3,120 | 37,200 | 1,560 |
| 2019-07-05 | 3,015 | 3,030 | 2,966 | 2,995 | 17,500 | 1,497.50 |
| 2019-07-04 | 2,920 | 3,110 | 2,870 | 3,085 | 54,300 | 1,542.50 |
| 2019-07-03 | 2,935 | 2,935 | 2,844 | 2,914 | 16,600 | 1,457 |
| 2019-07-02 | 2,860 | 2,959 | 2,851 | 2,885 | 15,600 | 1,442.50 |
| 2019-07-01 | 2,810 | 2,950 | 2,810 | 2,880 | 26,500 | 1,440 |
| 2019-06-28 | 2,910 | 2,990 | 2,850 | 2,860 | 33,200 | 1,430 |
| 2019-06-27 | 3,205 | 3,205 | 2,910 | 2,938 | 78,200 | 1,469 |
| 2019-06-26 | 3,100 | 3,295 | 3,100 | 3,225 | 68,700 | 1,612.50 |
| 2019-06-25 | 2,950 | 3,175 | 2,950 | 3,100 | 77,600 | 1,550 |
| 2019-06-24 | 2,780 | 3,055 | 2,751 | 3,040 | 92,200 | 1,520 |
| 2019-06-21 | 3,065 | 3,065 | 2,870 | 2,930 | 86,300 | 1,465 |
| 2019-06-20 | 3,085 | 3,145 | 3,030 | 3,065 | 48,000 | 1,532.50 |
| 2019-06-19 | 3,220 | 3,285 | 3,070 | 3,150 | 80,000 | 1,575 |
| 2019-06-18 | 3,280 | 3,285 | 3,055 | 3,210 | 91,400 | 1,605 |
| 2019-06-17 | 3,450 | 3,465 | 3,270 | 3,335 | 56,300 | 1,667.50 |
| 2019-06-14 | 3,440 | 3,525 | 3,350 | 3,385 | 162,200 | 1,692.50 |
| 2019-06-13 | 3,295 | 3,375 | 3,155 | 3,250 | 115,500 | 1,625 |
| 2019-06-12 | 3,680 | 3,680 | 3,350 | 3,365 | 264,800 | 1,682.50 |
| 2019-06-11 | 3,250 | 3,700 | 3,215 | 3,680 | 573,700 | 1,840 |
| 2019-06-10 | 3,155 | 3,230 | 3,010 | 3,195 | 132,900 | 1,597.50 |
| 2019-06-07 | 3,280 | 3,280 | 3,050 | 3,170 | 136,300 | 1,585 |
| 2019-06-06 | 3,435 | 3,500 | 3,150 | 3,295 | 258,300 | 1,647.50 |
| 2019-06-05 | 3,740 | 3,740 | 3,430 | 3,440 | 485,500 | 1,720 |
| 2019-06-04 | 3,185 | 3,420 | 3,150 | 3,395 | 660,900 | 1,697.50 |
| 2019-06-03 | 3,440 | 3,640 | 2,900 | 3,045 | 705,700 | 1,522.50 |
| 2019-05-31 | 4,145 | 4,280 | 3,510 | 3,510 | 769,800 | 1,755 |
| 2019-05-30 | 3,950 | 4,180 | 3,830 | 4,150 | 1,013,100 | 2,075 |
| 2019-05-29 | 3,980 | 4,140 | 3,640 | 3,905 | 982,700 | 1,952.50 |
| 2019-05-28 | 3,940 | 4,320 | 3,595 | 3,910 | 1,813,400 | 1,955 |
| 2019-05-27 | 3,380 | 3,940 | 3,315 | 3,810 | 2,050,400 | 1,905 |
| 2019-05-24 | 2,855 | 3,350 | 2,832 | 3,240 | 1,578,000 | 1,620 |
| 2019-05-23 | 2,750 | 3,250 | 2,704 | 2,905 | 1,535,200 | 1,452.50 |
| 2019-05-22 | 2,640 | 2,798 | 2,505 | 2,750 | 145,500 | 1,375 |
| 2019-05-21 | 2,835 | 2,884 | 2,588 | 2,655 | 253,100 | 1,327.50 |
| 2019-05-20 | 3,025 | 3,050 | 2,775 | 2,885 | 944,500 | 1,442.50 |
| 2019-05-17 | 2,289 | 2,771 | 2,236 | 2,771 | 662,900 | 1,385.50 |
| 2019-05-16 | 2,141 | 2,478 | 2,071 | 2,271 | 455,200 | 1,135.50 |
| 2019-05-15 | 2,298 | 2,480 | 2,062 | 2,180 | 607,300 | 1,090 |
| 2019-05-14 | 1,780 | 2,148 | 1,716 | 2,148 | 363,600 | 1,074 |
| 2019-05-13 | 1,645 | 1,765 | 1,620 | 1,748 | 74,000 | 874 |
| 2019-05-10 | 1,600 | 1,640 | 1,565 | 1,605 | 25,800 | 802.50 |
| 2019-05-09 | 1,600 | 1,611 | 1,575 | 1,608 | 18,500 | 804 |
| 2019-05-08 | 1,610 | 1,635 | 1,586 | 1,608 | 32,800 | 804 |
| 2019-05-07 | 1,577 | 1,674 | 1,570 | 1,650 | 108,800 | 825 |
| 2019-04-26 | 1,640 | 1,680 | 1,510 | 1,550 | 349,600 | 775 |
| 2019-04-25 | 1,750 | 1,960 | 1,671 | 1,720 | 1,780,400 | 860 |
分割・併合履歴 ： [2019-12-27]1株→2株
