ｇｏｏｄｄａｙｓホールディングス(4437)の株価時系列情報
ｇｏｏｄｄａｙｓホールディングス(4437)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 | 1,818 | 1,820 | 1,730 | 1,779 | 10,600 |
| 2019/12/27 | 1,780 | 1,796 | 1,710 | 1,796 | 8,800 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 3,560 | 3,600 | 3,555 | 3,560 | 5,000 |
| 2019/12/25 | 3,680 | 3,685 | 3,520 | 3,530 | 12,800 |
| 2019/12/24 | 3,600 | 3,665 | 3,590 | 3,625 | 14,200 |
| 2019/12/23 | 3,470 | 3,670 | 3,465 | 3,530 | 13,700 |
| 2019/12/20 | 3,455 | 3,560 | 3,420 | 3,495 | 6,900 |
| 2019/12/19 | 3,410 | 3,530 | 3,410 | 3,455 | 12,400 |
| 2019/12/18 | 3,390 | 3,405 | 3,350 | 3,350 | 3,100 |
| 2019/12/17 | 3,475 | 3,475 | 3,380 | 3,390 | 700 |
| 2019/12/16 | 3,400 | 3,440 | 3,375 | 3,430 | 1,000 |
| 2019/12/13 | 3,465 | 3,465 | 3,245 | 3,405 | 10,500 |
| 2019/12/12 | 3,515 | 3,535 | 3,405 | 3,405 | 6,800 |
| 2019/12/11 | 3,610 | 3,620 | 3,570 | 3,570 | 2,700 |
| 2019/12/10 | 3,560 | 3,570 | 3,475 | 3,570 | 2,200 |
| 2019/12/09 | 3,650 | 3,675 | 3,575 | 3,575 | 11,400 |
| 2019/12/06 | 3,400 | 3,585 | 3,365 | 3,585 | 12,400 |
| 2019/12/05 | 3,380 | 3,435 | 3,370 | 3,385 | 2,300 |
| 2019/12/04 | 3,390 | 3,425 | 3,360 | 3,360 | 2,200 |
| 2019/12/03 | 3,480 | 3,480 | 3,385 | 3,460 | 4,400 |
| 2019/12/02 | 3,280 | 3,440 | 3,270 | 3,435 | 4,100 |
| 2019/11/29 | 3,260 | 3,280 | 3,220 | 3,270 | 3,500 |
| 2019/11/28 | 3,315 | 3,340 | 3,220 | 3,315 | 6,000 |
| 2019/11/27 | 3,445 | 3,480 | 3,355 | 3,355 | 6,400 |
| 2019/11/26 | 3,550 | 3,550 | 3,400 | 3,440 | 12,300 |
| 2019/11/25 | 3,895 | 3,895 | 3,450 | 3,590 | 70,500 |
| 2019/11/22 | 3,475 | 3,475 | 3,440 | 3,475 | 28,800 |
| 2019/11/21 | 2,940 | 2,975 | 2,931 | 2,975 | 1,400 |
| 2019/11/20 | 2,920 | 2,940 | 2,910 | 2,940 | 1,200 |
| 2019/11/19 | 2,899 | 2,956 | 2,899 | 2,930 | 2,100 |
| 2019/11/18 | 2,800 | 2,900 | 2,800 | 2,893 | 1,000 |
| 2019/11/15 | 2,830 | 2,830 | 2,800 | 2,800 | 800 |
| 2019/11/14 | 2,835 | 2,850 | 2,787 | 2,787 | 3,300 |
| 2019/11/13 | 2,735 | 2,791 | 2,735 | 2,740 | 2,100 |
| 2019/11/12 | 2,835 | 2,835 | 2,827 | 2,827 | 1,400 |
| 2019/11/11 | 2,886 | 2,886 | 2,885 | 2,885 | 500 |
| 2019/11/08 | 2,921 | 2,926 | 2,921 | 2,926 | 300 |
| 2019/11/07 | 2,930 | 2,930 | 2,921 | 2,921 | 500 |
| 2019/11/06 | 3,025 | 3,025 | 2,960 | 2,966 | 1,000 |
| 2019/11/05 | 3,010 | 3,010 | 2,950 | 3,000 | 2,200 |
| 2019/11/01 | 2,985 | 2,985 | 2,956 | 2,956 | 600 |
| 2019/10/31 | 2,946 | 2,955 | 2,945 | 2,945 | 700 |
| 2019/10/30 | 2,982 | 2,982 | 2,930 | 2,931 | 3,400 |
| 2019/10/29 | 2,898 | 3,040 | 2,855 | 2,958 | 7,300 |
| 2019/10/28 | 2,876 | 2,957 | 2,876 | 2,902 | 1,400 |
| 2019/10/25 | 2,800 | 2,950 | 2,800 | 2,874 | 3,200 |
| 2019/10/24 | 2,776 | 2,776 | 2,739 | 2,755 | 2,000 |
| 2019/10/23 | 2,736 | 2,750 | 2,720 | 2,750 | 1,500 |
| 2019/10/21 | 2,712 | 2,717 | 2,706 | 2,716 | 1,200 |
| 2019/10/18 | 2,712 | 2,734 | 2,709 | 2,730 | 2,000 |
| 2019/10/17 | 2,664 | 2,712 | 2,664 | 2,712 | 1,100 |
| 2019/10/16 | 2,673 | 2,673 | 2,631 | 2,662 | 1,900 |
| 2019/10/15 | 2,605 | 2,677 | 2,605 | 2,650 | 2,300 |
| 2019/10/11 | 2,599 | 2,606 | 2,586 | 2,600 | 2,200 |
| 2019/10/10 | 2,585 | 2,585 | 2,585 | 2,585 | 300 |
| 2019/10/09 | 2,615 | 2,615 | 2,585 | 2,585 | 700 |
| 2019/10/08 | 2,595 | 2,595 | 2,565 | 2,565 | 700 |
| 2019/10/07 | 2,600 | 2,600 | 2,545 | 2,595 | 900 |
| 2019/10/04 | 2,530 | 2,530 | 2,523 | 2,530 | 1,300 |
| 2019/10/03 | 2,540 | 2,540 | 2,530 | 2,530 | 200 |
| 2019/10/02 | 2,567 | 2,589 | 2,552 | 2,552 | 1,100 |
| 2019/10/01 | 2,563 | 2,598 | 2,545 | 2,567 | 1,100 |
| 2019/09/30 | 2,575 | 2,575 | 2,566 | 2,566 | 1,000 |
| 2019/09/27 | 2,605 | 2,620 | 2,579 | 2,602 | 3,400 |
| 2019/09/26 | 2,672 | 2,672 | 2,600 | 2,655 | 5,300 |
| 2019/09/25 | 2,666 | 2,699 | 2,640 | 2,698 | 4,700 |
| 2019/09/24 | 2,560 | 2,626 | 2,560 | 2,626 | 3,900 |
| 2019/09/20 | 2,529 | 2,565 | 2,525 | 2,560 | 4,500 |
| 2019/09/19 | 2,550 | 2,580 | 2,545 | 2,559 | 3,600 |
| 2019/09/18 | 2,584 | 2,585 | 2,550 | 2,550 | 1,600 |
| 2019/09/17 | 2,541 | 2,589 | 2,540 | 2,570 | 3,000 |
| 2019/09/13 | 2,573 | 2,587 | 2,569 | 2,569 | 1,100 |
| 2019/09/12 | 2,590 | 2,592 | 2,573 | 2,573 | 500 |
| 2019/09/11 | 2,521 | 2,540 | 2,521 | 2,540 | 600 |
| 2019/09/10 | 2,535 | 2,535 | 2,535 | 2,535 | 300 |
| 2019/09/09 | 2,531 | 2,535 | 2,514 | 2,535 | 1,400 |
| 2019/09/06 | 2,557 | 2,580 | 2,516 | 2,556 | 3,000 |
| 2019/09/05 | 2,570 | 2,580 | 2,570 | 2,580 | 500 |
| 2019/09/04 | 2,577 | 2,577 | 2,533 | 2,576 | 1,500 |
| 2019/09/03 | 2,500 | 2,527 | 2,401 | 2,527 | 4,000 |
| 2019/09/02 | 2,471 | 2,471 | 2,447 | 2,450 | 1,500 |
| 2019/08/30 | 2,475 | 2,475 | 2,452 | 2,470 | 700 |
| 2019/08/29 | 2,520 | 2,520 | 2,450 | 2,470 | 1,100 |
| 2019/08/28 | 2,499 | 2,519 | 2,470 | 2,470 | 1,800 |
| 2019/08/27 | 2,533 | 2,533 | 2,501 | 2,501 | 1,600 |
| 2019/08/26 | 2,515 | 2,515 | 2,500 | 2,510 | 900 |
| 2019/08/23 | 2,723 | 2,723 | 2,580 | 2,600 | 2,200 |
| 2019/08/22 | 2,760 | 2,800 | 2,672 | 2,673 | 2,800 |
| 2019/08/21 | 2,678 | 2,839 | 2,678 | 2,757 | 12,000 |
| 2019/08/20 | 2,533 | 2,559 | 2,510 | 2,559 | 2,200 |
| 2019/08/19 | 2,623 | 2,623 | 2,533 | 2,559 | 1,400 |
| 2019/08/16 | 2,698 | 2,698 | 2,555 | 2,570 | 4,800 |
| 2019/08/15 | 2,682 | 2,714 | 2,615 | 2,698 | 4,900 |
| 2019/08/14 | 2,784 | 2,791 | 2,715 | 2,782 | 4,600 |
| 2019/08/13 | 2,900 | 2,900 | 2,765 | 2,800 | 12,400 |
| 2019/08/09 | 3,210 | 3,280 | 3,175 | 3,280 | 2,300 |
| 2019/08/08 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2019/08/07 | 3,225 | 3,225 | 3,220 | 3,220 | 500 |
| 2019/08/06 | 3,105 | 3,165 | 3,055 | 3,165 | 4,200 |
| 2019/08/05 | 3,280 | 3,280 | 3,195 | 3,220 | 1,500 |
| 2019/08/02 | 3,235 | 3,300 | 3,200 | 3,300 | 2,100 |
| 2019/08/01 | 3,340 | 3,340 | 3,285 | 3,295 | 900 |
| 2019/07/31 | 3,365 | 3,365 | 3,365 | 3,365 | 2,000 |
| 2019/07/30 | 3,350 | 3,420 | 3,320 | 3,410 | 3,100 |
| 2019/07/29 | 3,460 | 3,465 | 3,355 | 3,355 | 4,600 |
| 2019/07/26 | 3,470 | 3,515 | 3,460 | 3,460 | 2,300 |
| 2019/07/25 | 3,445 | 3,635 | 3,420 | 3,540 | 6,400 |
| 2019/07/24 | 3,410 | 3,440 | 3,350 | 3,375 | 2,100 |
| 2019/07/23 | 3,255 | 3,345 | 3,255 | 3,340 | 1,000 |
| 2019/07/22 | 3,220 | 3,300 | 3,220 | 3,300 | 1,300 |
| 2019/07/19 | 3,260 | 3,320 | 3,185 | 3,230 | 5,300 |
| 2019/07/18 | 3,350 | 3,350 | 3,250 | 3,260 | 2,200 |
| 2019/07/17 | 3,425 | 3,425 | 3,355 | 3,375 | 5,300 |
| 2019/07/16 | 3,550 | 3,550 | 3,360 | 3,430 | 7,900 |
| 2019/07/12 | 3,600 | 3,610 | 3,580 | 3,580 | 1,700 |
| 2019/07/11 | 3,580 | 3,650 | 3,520 | 3,570 | 3,400 |
| 2019/07/10 | 3,535 | 3,575 | 3,490 | 3,575 | 3,700 |
| 2019/07/09 | 3,540 | 3,620 | 3,540 | 3,570 | 2,600 |
| 2019/07/08 | 3,625 | 3,625 | 3,580 | 3,590 | 1,400 |
| 2019/07/05 | 3,575 | 3,605 | 3,535 | 3,560 | 2,100 |
| 2019/07/04 | 3,550 | 3,620 | 3,550 | 3,590 | 5,100 |
| 2019/07/03 | 3,745 | 3,745 | 3,565 | 3,600 | 3,200 |
| 2019/07/02 | 3,690 | 3,755 | 3,690 | 3,695 | 4,300 |
| 2019/07/01 | 3,830 | 3,850 | 3,690 | 3,690 | 9,400 |
| 2019/06/28 | 3,560 | 3,610 | 3,530 | 3,560 | 3,900 |
| 2019/06/27 | 3,625 | 3,640 | 3,550 | 3,560 | 4,300 |
| 2019/06/26 | 3,790 | 3,795 | 3,560 | 3,640 | 7,400 |
| 2019/06/25 | 3,835 | 3,885 | 3,795 | 3,805 | 3,900 |
| 2019/06/24 | 3,930 | 3,930 | 3,830 | 3,835 | 6,400 |
| 2019/06/21 | 4,145 | 4,180 | 3,875 | 3,925 | 25,600 |
| 2019/06/20 | 3,855 | 3,875 | 3,825 | 3,875 | 10,100 |
| 2019/06/19 | 3,900 | 3,900 | 3,850 | 3,875 | 4,500 |
| 2019/06/18 | 3,860 | 3,860 | 3,815 | 3,850 | 10,600 |
| 2019/06/17 | 3,970 | 3,970 | 3,875 | 3,905 | 1,500 |
| 2019/06/14 | 4,000 | 4,015 | 3,900 | 3,900 | 6,800 |
| 2019/06/13 | 3,920 | 4,030 | 3,920 | 3,980 | 4,000 |
| 2019/06/12 | 3,870 | 4,030 | 3,830 | 3,975 | 13,800 |
| 2019/06/11 | 3,950 | 4,000 | 3,850 | 3,850 | 3,800 |
| 2019/06/10 | 3,860 | 3,935 | 3,850 | 3,915 | 3,800 |
| 2019/06/07 | 3,900 | 3,900 | 3,845 | 3,850 | 4,700 |
| 2019/06/06 | 3,850 | 3,880 | 3,840 | 3,850 | 5,400 |
| 2019/06/05 | 3,830 | 3,830 | 3,765 | 3,810 | 2,900 |
| 2019/06/04 | 3,755 | 3,765 | 3,690 | 3,760 | 10,200 |
| 2019/06/03 | 3,760 | 3,810 | 3,700 | 3,725 | 12,600 |
| 2019/05/31 | 4,080 | 4,120 | 3,900 | 3,900 | 10,300 |
| 2019/05/30 | 3,840 | 4,090 | 3,800 | 4,045 | 17,200 |
| 2019/05/29 | 3,900 | 4,150 | 3,785 | 3,840 | 28,400 |
| 2019/05/28 | 3,830 | 3,970 | 3,720 | 3,965 | 11,000 |
| 2019/05/27 | 3,775 | 3,775 | 3,700 | 3,760 | 8,400 |
| 2019/05/24 | 3,845 | 3,845 | 3,705 | 3,720 | 12,000 |
| 2019/05/23 | 3,990 | 3,990 | 3,840 | 3,855 | 11,600 |
| 2019/05/22 | 3,705 | 4,050 | 3,695 | 4,000 | 40,600 |
| 2019/05/21 | 3,710 | 3,710 | 3,570 | 3,635 | 6,200 |
| 2019/05/20 | 3,730 | 3,730 | 3,540 | 3,640 | 5,400 |
| 2019/05/17 | 3,770 | 3,795 | 3,620 | 3,735 | 11,400 |
| 2019/05/16 | 3,540 | 3,740 | 3,430 | 3,700 | 20,500 |
| 2019/05/15 | 3,700 | 3,710 | 3,495 | 3,570 | 23,400 |
| 2019/05/14 | 3,685 | 3,800 | 3,175 | 3,740 | 40,900 |
| 2019/05/13 | 3,625 | 3,725 | 3,575 | 3,680 | 8,100 |
| 2019/05/10 | 3,700 | 3,775 | 3,590 | 3,620 | 9,700 |
| 2019/05/09 | 3,700 | 3,700 | 3,600 | 3,655 | 6,200 |
| 2019/05/08 | 3,760 | 3,795 | 3,355 | 3,700 | 15,000 |
| 2019/05/07 | 3,800 | 3,880 | 3,765 | 3,825 | 8,400 |
| 2019/04/26 | 3,700 | 3,765 | 3,690 | 3,750 | 16,400 |
| 2019/04/25 | 3,785 | 3,785 | 3,710 | 3,710 | 5,300 |
| 2019/04/24 | 3,820 | 3,820 | 3,710 | 3,735 | 4,800 |
| 2019/04/23 | 3,780 | 3,805 | 3,630 | 3,750 | 14,700 |
| 2019/04/22 | 3,630 | 3,780 | 3,625 | 3,780 | 17,000 |
| 2019/04/19 | 3,635 | 3,705 | 3,600 | 3,600 | 29,800 |
| 2019/04/18 | 3,640 | 3,795 | 3,600 | 3,625 | 21,700 |
| 2019/04/17 | 3,705 | 3,705 | 3,610 | 3,640 | 21,000 |
| 2019/04/16 | 3,650 | 3,710 | 3,600 | 3,710 | 14,500 |
| 2019/04/15 | 3,600 | 3,670 | 3,600 | 3,600 | 16,700 |
| 2019/04/12 | 3,680 | 3,710 | 3,600 | 3,600 | 13,900 |
| 2019/04/11 | 3,990 | 4,040 | 3,600 | 3,675 | 36,900 |
| 2019/04/10 | 3,760 | 3,935 | 3,730 | 3,930 | 22,500 |
| 2019/04/09 | 3,705 | 3,780 | 3,680 | 3,780 | 11,200 |
| 2019/04/08 | 3,675 | 3,800 | 3,620 | 3,750 | 20,100 |
| 2019/04/05 | 3,610 | 3,740 | 3,600 | 3,605 | 23,600 |
| 2019/04/04 | 3,850 | 4,010 | 3,525 | 3,650 | 45,700 |
| 2019/04/03 | 3,870 | 4,180 | 3,810 | 3,850 | 43,300 |
| 2019/04/02 | 4,490 | 4,500 | 3,950 | 4,005 | 86,300 |
| 2019/04/01 | 4,155 | 4,450 | 3,960 | 4,450 | 97,500 |
| 2019/03/29 | 4,510 | 4,575 | 4,115 | 4,175 | 94,700 |
| 2019/03/28 | 4,630 | 4,795 | 4,470 | 4,510 | 112,500 |
| 2019/03/27 | 5,140 | 5,680 | 4,630 | 4,630 | 602,200 |
| 2019/03/26 | 5,200 | 5,250 | 4,580 | 4,990 | 455,100 |