ゴルフ・ドゥ(3032)の株価時系列情報
ゴルフ・ドゥ(3032)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2006/12/28 | 55,800 | 55,900 | 54,500 | 55,000 | 37 |
| 2006/12/27 | 55,800 | 55,800 | 55,000 | 55,500 | 27 |
| 2006/12/26 | 55,500 | 56,500 | 55,200 | 55,900 | 45 |
| 2006/12/25 | 56,500 | 57,000 | 54,000 | 57,000 | 75 |
| 2006/12/22 | 58,500 | 58,700 | 56,200 | 57,000 | 67 |
| 2006/12/21 | 60,900 | 60,900 | 56,100 | 58,800 | 67 |
| 2006/12/20 | 63,000 | 63,000 | 58,500 | 60,900 | 99 |
| 2006/12/19 | 64,200 | 67,900 | 62,000 | 63,500 | 104 |
| 2006/12/18 | 59,000 | 64,000 | 59,000 | 63,700 | 121 |
| 2006/12/15 | 59,200 | 59,700 | 58,300 | 59,000 | 24 |
| 2006/12/14 | 60,200 | 60,200 | 58,100 | 59,700 | 60 |
| 2006/12/13 | 59,100 | 60,500 | 59,000 | 60,500 | 52 |
| 2006/12/12 | 59,900 | 61,000 | 59,000 | 61,000 | 165 |
| 2006/12/11 | 60,000 | 60,500 | 59,100 | 59,400 | 66 |
| 2006/12/08 | 59,000 | 59,800 | 55,700 | 59,800 | 75 |
| 2006/12/07 | 58,300 | 58,300 | 56,000 | 57,500 | 67 |
| 2006/12/06 | 59,000 | 59,500 | 57,000 | 57,800 | 15 |
| 2006/12/05 | 58,500 | 59,600 | 57,600 | 58,500 | 90 |
| 2006/12/04 | 59,100 | 59,100 | 55,500 | 58,500 | 167 |
| 2006/12/01 | 59,800 | 60,600 | 57,500 | 59,300 | 148 |
| 2006/11/30 | 60,400 | 61,300 | 59,400 | 61,300 | 240 |
| 2006/11/29 | 58,900 | 60,400 | 58,000 | 60,400 | 159 |
| 2006/11/28 | 54,700 | 58,600 | 53,500 | 58,600 | 224 |
| 2006/11/27 | 55,100 | 56,300 | 54,000 | 54,200 | 97 |
| 2006/11/24 | 53,700 | 56,800 | 50,100 | 52,100 | 551 |
| 2006/11/22 | 53,100 | 53,800 | 52,100 | 52,100 | 370 |
| 2006/11/20 | 66,200 | 66,400 | 62,100 | 62,100 | 74 |
| 2006/11/17 | 68,800 | 69,100 | 67,100 | 67,100 | 45 |
| 2006/11/16 | 69,000 | 71,000 | 67,000 | 68,800 | 127 |
| 2006/11/15 | 71,000 | 71,500 | 68,500 | 69,000 | 237 |
| 2006/11/14 | 74,000 | 74,000 | 74,000 | 74,000 | 65 |
| 2006/11/13 | 94,500 | 94,500 | 84,000 | 84,000 | 150 |
| 2006/11/10 | 97,600 | 99,500 | 93,500 | 94,000 | 43 |
| 2006/11/09 | 96,100 | 99,000 | 96,100 | 97,500 | 21 |
| 2006/11/08 | 99,000 | 99,500 | 98,100 | 98,100 | 16 |
| 2006/11/07 | 100,000 | 100,000 | 98,000 | 99,900 | 11 |
| 2006/11/06 | 99,000 | 101,000 | 97,000 | 101,000 | 22 |
| 2006/11/02 | 99,100 | 100,000 | 98,900 | 100,000 | 14 |
| 2006/11/01 | 100,000 | 100,000 | 98,600 | 98,600 | 21 |
| 2006/10/31 | 102,000 | 102,000 | 100,000 | 100,000 | 53 |
| 2006/10/30 | 103,000 | 104,000 | 101,000 | 103,000 | 30 |
| 2006/10/27 | 103,000 | 104,000 | 101,000 | 104,000 | 36 |
| 2006/10/26 | 104,000 | 105,000 | 101,000 | 103,000 | 35 |
| 2006/10/25 | 105,000 | 105,000 | 103,000 | 104,000 | 18 |
| 2006/10/24 | 104,000 | 110,000 | 103,000 | 105,000 | 135 |
| 2006/10/23 | 103,000 | 105,000 | 101,000 | 103,000 | 62 |
| 2006/10/20 | 104,000 | 106,000 | 103,000 | 104,000 | 29 |
| 2006/10/19 | 106,000 | 108,000 | 103,000 | 105,000 | 74 |
| 2006/10/18 | 103,000 | 108,000 | 100,000 | 108,000 | 60 |
| 2006/10/17 | 106,000 | 108,000 | 104,000 | 104,000 | 70 |
| 2006/10/16 | 99,200 | 106,000 | 99,200 | 104,000 | 37 |
| 2006/10/13 | 96,800 | 99,000 | 96,000 | 99,000 | 37 |
| 2006/10/12 | 95,500 | 98,000 | 94,900 | 96,600 | 37 |
| 2006/10/11 | 97,800 | 97,800 | 93,700 | 96,500 | 37 |
| 2006/10/10 | 99,000 | 103,000 | 99,000 | 99,900 | 123 |
| 2006/10/06 | 108,000 | 108,000 | 103,000 | 105,000 | 27 |
| 2006/10/05 | 108,000 | 112,000 | 107,000 | 109,000 | 37 |
| 2006/10/04 | 111,000 | 112,000 | 106,000 | 109,000 | 60 |
| 2006/10/03 | 113,000 | 115,000 | 113,000 | 115,000 | 17 |
| 2006/10/02 | 114,000 | 123,000 | 113,000 | 115,000 | 50 |
| 2006/09/29 | 115,000 | 120,000 | 113,000 | 120,000 | 70 |
| 2006/09/28 | 109,000 | 115,000 | 109,000 | 115,000 | 68 |
| 2006/09/27 | 101,000 | 109,000 | 101,000 | 109,000 | 42 |
| 2006/09/26 | 105,000 | 105,000 | 100,000 | 103,000 | 39 |
| 2006/09/25 | 109,000 | 111,000 | 103,000 | 107,000 | 82 |
| 2006/09/22 | 110,000 | 113,000 | 110,000 | 113,000 | 38 |
| 2006/09/21 | 112,000 | 116,000 | 111,000 | 114,000 | 31 |
| 2006/09/20 | 115,000 | 115,000 | 108,000 | 115,000 | 85 |
| 2006/09/19 | 116,000 | 118,000 | 112,000 | 117,000 | 74 |
| 2006/09/15 | 120,000 | 120,000 | 113,000 | 118,000 | 58 |
| 2006/09/14 | 124,000 | 124,000 | 119,000 | 120,000 | 48 |
| 2006/09/13 | 126,000 | 126,000 | 121,000 | 126,000 | 77 |
| 2006/09/12 | 123,000 | 125,000 | 123,000 | 124,000 | 44 |
| 2006/09/11 | 128,000 | 129,000 | 123,000 | 127,000 | 77 |
| 2006/09/08 | 126,000 | 130,000 | 126,000 | 130,000 | 72 |
| 2006/09/07 | 123,000 | 130,000 | 123,000 | 125,000 | 65 |
| 2006/09/06 | 125,000 | 125,000 | 123,000 | 123,000 | 66 |
| 2006/09/05 | 125,000 | 127,000 | 125,000 | 125,000 | 42 |
| 2006/09/04 | 123,000 | 127,000 | 123,000 | 126,000 | 37 |
| 2006/09/01 | 126,000 | 127,000 | 121,000 | 126,000 | 39 |
| 2006/08/31 | 127,000 | 130,000 | 125,000 | 128,000 | 75 |
| 2006/08/30 | 131,000 | 131,000 | 127,000 | 129,000 | 47 |
| 2006/08/29 | 129,000 | 133,000 | 128,000 | 131,000 | 107 |
| 2006/08/28 | 130,000 | 132,000 | 127,000 | 128,000 | 47 |
| 2006/08/25 | 134,000 | 134,000 | 128,000 | 129,000 | 95 |
| 2006/08/24 | 136,000 | 137,000 | 133,000 | 135,000 | 111 |
| 2006/08/23 | 132,000 | 134,000 | 130,000 | 134,000 | 85 |
| 2006/08/22 | 129,000 | 133,000 | 128,000 | 130,000 | 38 |
| 2006/08/21 | 129,000 | 132,000 | 128,000 | 129,000 | 53 |
| 2006/08/18 | 134,000 | 134,000 | 124,000 | 129,000 | 149 |
| 2006/08/17 | 127,000 | 131,000 | 127,000 | 130,000 | 103 |
| 2006/08/16 | 125,000 | 128,000 | 124,000 | 126,000 | 135 |
| 2006/08/15 | 126,000 | 127,000 | 123,000 | 126,000 | 90 |
| 2006/08/14 | 121,000 | 128,000 | 121,000 | 126,000 | 202 |
| 2006/08/11 | 135,000 | 137,000 | 131,000 | 135,000 | 50 |
| 2006/08/10 | 139,000 | 140,000 | 130,000 | 140,000 | 96 |
| 2006/08/09 | 143,000 | 143,000 | 136,000 | 139,000 | 49 |
| 2006/08/08 | 146,000 | 146,000 | 135,000 | 145,000 | 74 |
| 2006/08/07 | 140,000 | 148,000 | 138,000 | 145,000 | 123 |
| 2006/08/04 | 135,000 | 138,000 | 133,000 | 137,000 | 54 |
| 2006/08/03 | 136,000 | 137,000 | 129,000 | 136,000 | 63 |
| 2006/08/02 | 126,000 | 136,000 | 124,000 | 133,000 | 68 |
| 2006/08/01 | 122,000 | 126,000 | 122,000 | 126,000 | 38 |
| 2006/07/31 | 125,000 | 125,000 | 123,000 | 124,000 | 41 |
| 2006/07/28 | 119,000 | 122,000 | 119,000 | 122,000 | 17 |
| 2006/07/27 | 119,000 | 121,000 | 117,000 | 121,000 | 39 |
| 2006/07/26 | 122,000 | 122,000 | 120,000 | 120,000 | 31 |
| 2006/07/25 | 126,000 | 128,000 | 120,000 | 123,000 | 45 |
| 2006/07/24 | 123,000 | 123,000 | 120,000 | 122,000 | 21 |
| 2006/07/21 | 123,000 | 125,000 | 122,000 | 125,000 | 35 |
| 2006/07/20 | 125,000 | 128,000 | 123,000 | 127,000 | 48 |
| 2006/07/19 | 121,000 | 124,000 | 118,000 | 119,000 | 55 |
| 2006/07/18 | 128,000 | 128,000 | 117,000 | 118,000 | 125 |
| 2006/07/14 | 131,000 | 135,000 | 128,000 | 130,000 | 76 |
| 2006/07/13 | 137,000 | 140,000 | 134,000 | 135,000 | 99 |
| 2006/07/12 | 147,000 | 147,000 | 135,000 | 142,000 | 157 |
| 2006/07/11 | 150,000 | 151,000 | 144,000 | 148,000 | 45 |
| 2006/07/10 | 150,000 | 152,000 | 143,000 | 151,000 | 103 |
| 2006/07/07 | 154,000 | 155,000 | 151,000 | 151,000 | 47 |
| 2006/07/06 | 156,000 | 156,000 | 152,000 | 153,000 | 35 |
| 2006/07/05 | 158,000 | 161,000 | 152,000 | 157,000 | 56 |
| 2006/07/04 | 160,000 | 161,000 | 156,000 | 160,000 | 97 |
| 2006/07/03 | 164,000 | 164,000 | 155,000 | 160,000 | 90 |
| 2006/06/30 | 161,000 | 170,000 | 161,000 | 164,000 | 126 |
| 2006/06/29 | 153,000 | 159,000 | 153,000 | 159,000 | 91 |
| 2006/06/28 | 149,000 | 155,000 | 146,000 | 153,000 | 97 |
| 2006/06/27 | 150,000 | 154,000 | 148,000 | 151,000 | 95 |
| 2006/06/26 | 160,000 | 160,000 | 150,000 | 153,000 | 171 |
| 2006/06/23 | 165,000 | 166,000 | 160,000 | 162,000 | 168 |
| 2006/06/22 | 169,000 | 171,000 | 165,000 | 167,000 | 76 |
| 2006/06/21 | 166,000 | 169,000 | 160,000 | 169,000 | 151 |
| 2006/06/20 | 176,000 | 178,000 | 165,000 | 170,000 | 263 |
| 2006/06/19 | 160,000 | 177,000 | 152,000 | 175,000 | 349 |
| 2006/06/16 | 160,000 | 160,000 | 148,000 | 160,000 | 398 |
| 2006/06/15 | 153,000 | 153,000 | 144,000 | 152,000 | 269 |
| 2006/06/14 | 133,000 | 145,000 | 127,000 | 141,000 | 306 |
| 2006/06/13 | 139,000 | 139,000 | 131,000 | 133,000 | 207 |
| 2006/06/12 | 129,000 | 141,000 | 127,000 | 141,000 | 100 |
| 2006/06/09 | 131,000 | 136,000 | 123,000 | 132,000 | 191 |
| 2006/06/08 | 125,000 | 128,000 | 122,000 | 127,000 | 128 |
| 2006/06/07 | 126,000 | 130,000 | 126,000 | 126,000 | 131 |
| 2006/06/06 | 129,000 | 136,000 | 126,000 | 129,000 | 138 |
| 2006/06/05 | 127,000 | 139,000 | 122,000 | 135,000 | 228 |
| 2006/06/02 | 133,000 | 133,000 | 112,000 | 127,000 | 505 |
| 2006/06/01 | 152,000 | 153,000 | 128,000 | 132,000 | 337 |
| 2006/05/31 | 159,000 | 159,000 | 145,000 | 150,000 | 240 |
| 2006/05/30 | 160,000 | 168,000 | 160,000 | 160,000 | 209 |
| 2006/05/29 | 174,000 | 174,000 | 166,000 | 166,000 | 145 |
| 2006/05/26 | 176,000 | 177,000 | 171,000 | 172,000 | 120 |
| 2006/05/25 | 181,000 | 182,000 | 175,000 | 178,000 | 83 |
| 2006/05/24 | 180,000 | 182,000 | 175,000 | 180,000 | 96 |
| 2006/05/23 | 185,000 | 187,000 | 176,000 | 178,000 | 190 |
| 2006/05/22 | 193,000 | 201,000 | 180,000 | 191,000 | 370 |
| 2006/05/19 | 179,000 | 192,000 | 173,000 | 189,000 | 153 |
| 2006/05/18 | 176,000 | 181,000 | 168,000 | 178,000 | 368 |
| 2006/05/17 | 180,000 | 189,000 | 161,000 | 185,000 | 370 |
| 2006/05/16 | 196,000 | 198,000 | 174,000 | 177,000 | 392 |
| 2006/05/15 | 190,000 | 199,000 | 186,000 | 194,000 | 317 |
| 2006/05/12 | 195,000 | 200,000 | 191,000 | 199,000 | 345 |
| 2006/05/11 | 209,000 | 212,000 | 199,000 | 202,000 | 523 |
| 2006/05/10 | 227,000 | 227,000 | 212,000 | 214,000 | 651 |
| 2006/05/09 | 241,000 | 244,000 | 228,000 | 231,000 | 629 |
| 2006/05/08 | 234,000 | 245,000 | 228,000 | 234,000 | 1,431 |
| 2006/05/02 | 261,000 | 261,000 | 251,000 | 258,000 | 797 |
| 2006/05/01 | 257,000 | 269,000 | 248,000 | 265,000 | 1,965 |
| 2006/04/28 | 263,000 | 269,000 | 244,000 | 257,000 | 1,073 |
| 2006/04/27 | 283,000 | 284,000 | 260,000 | 260,000 | 758 |
| 2006/04/26 | 309,000 | 311,000 | 265,000 | 277,000 | 1,253 |
| 2006/04/25 | 265,000 | 305,000 | 265,000 | 305,000 | 1,927 |
| 2006/04/24 | 260,000 | 290,000 | 250,000 | 266,000 | 1,358 |
| 2006/04/21 | 312,000 | 323,000 | 272,000 | 272,000 | 2,134 |
| 2006/04/20 | 311,000 | 330,000 | 265,000 | 322,000 | 5,062 |
| 2006/04/19 | 356,000 | 358,000 | 301,000 | 301,000 | 3,625 |
| 2006/04/18 | 353,000 | 365,000 | 330,000 | 351,000 | 4,500 |
| 2006/04/17 | 426,000 | 443,000 | 378,000 | 378,000 | 2,919 |
| 2006/04/14 | 490,000 | 503,000 | 414,000 | 428,000 | 5,594 |
| 2006/04/13 | 662,000 | 710,000 | 512,000 | 512,000 | 6,616 |
| 2006/04/12 | 612,000 | 612,000 | 593,000 | 612,000 | 1,518 |
| 2006/04/11 | 472,000 | 512,000 | 472,000 | 512,000 | 3,327 |
| 2006/04/10 | 462,000 | 462,000 | 393,000 | 462,000 | 7,208 |
| 2006/04/07 | 407,000 | 452,000 | 400,000 | 412,000 | 5,685 |