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 |
|---|---|---|---|---|---|
| 2007/12/27 | 50,500 | 51,800 | 49,500 | 51,800 | 6 |
| 2007/12/26 | 51,000 | 52,500 | 50,500 | 50,500 | 8 |
| 2007/12/25 | 50,000 | 51,000 | 49,950 | 50,000 | 14 |
| 2007/12/21 | 49,850 | 51,000 | 48,100 | 50,000 | 33 |
| 2007/12/20 | 52,100 | 52,100 | 50,000 | 50,500 | 27 |
| 2007/12/19 | 53,400 | 53,400 | 53,400 | 53,400 | 1 |
| 2007/12/17 | 55,000 | 55,000 | 53,000 | 53,900 | 16 |
| 2007/12/14 | 54,600 | 54,800 | 54,000 | 54,800 | 26 |
| 2007/12/13 | 52,000 | 54,000 | 51,800 | 53,900 | 60 |
| 2007/12/12 | 51,800 | 52,000 | 51,200 | 51,600 | 14 |
| 2007/12/11 | 53,000 | 53,000 | 52,400 | 52,800 | 22 |
| 2007/12/10 | 52,000 | 53,000 | 51,600 | 53,000 | 9 |
| 2007/12/07 | 51,200 | 52,400 | 51,200 | 52,400 | 6 |
| 2007/12/06 | 52,000 | 52,400 | 52,000 | 52,400 | 2 |
| 2007/12/05 | 51,000 | 51,700 | 50,500 | 51,700 | 9 |
| 2007/12/04 | 52,000 | 52,000 | 51,500 | 52,000 | 8 |
| 2007/12/03 | 52,400 | 53,500 | 51,600 | 53,500 | 16 |
| 2007/11/30 | 50,900 | 52,100 | 50,900 | 52,000 | 9 |
| 2007/11/29 | 50,500 | 51,000 | 50,500 | 51,000 | 10 |
| 2007/11/28 | 50,500 | 50,500 | 50,000 | 50,500 | 4 |
| 2007/11/27 | 50,400 | 50,800 | 49,900 | 50,800 | 4 |
| 2007/11/26 | 50,900 | 50,900 | 49,950 | 49,950 | 5 |
| 2007/11/22 | 51,000 | 51,000 | 49,550 | 49,950 | 4 |
| 2007/11/21 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2007/11/20 | 50,500 | 51,800 | 49,400 | 51,800 | 15 |
| 2007/11/19 | 54,400 | 54,400 | 52,000 | 52,000 | 8 |
| 2007/11/16 | 52,100 | 54,500 | 52,100 | 54,500 | 5 |
| 2007/11/15 | 55,000 | 55,000 | 52,500 | 52,500 | 7 |
| 2007/11/14 | 53,500 | 54,000 | 53,500 | 54,000 | 6 |
| 2007/11/13 | 53,300 | 53,800 | 53,300 | 53,500 | 8 |
| 2007/11/12 | 53,500 | 54,300 | 53,500 | 53,800 | 5 |
| 2007/11/09 | 53,000 | 53,000 | 53,000 | 53,000 | 4 |
| 2007/11/08 | 54,300 | 54,500 | 52,500 | 53,900 | 9 |
| 2007/11/07 | 54,800 | 54,800 | 54,800 | 54,800 | 2 |
| 2007/11/06 | 55,000 | 55,800 | 53,100 | 54,600 | 9 |
| 2007/11/05 | 54,500 | 54,500 | 54,000 | 54,000 | 7 |
| 2007/11/02 | 55,500 | 55,900 | 55,500 | 55,900 | 3 |
| 2007/11/01 | 53,500 | 56,400 | 53,500 | 56,400 | 11 |
| 2007/10/31 | 53,700 | 53,700 | 51,000 | 53,500 | 12 |
| 2007/10/30 | 53,400 | 53,400 | 53,400 | 53,400 | 1 |
| 2007/10/29 | 53,300 | 53,300 | 53,000 | 53,000 | 2 |
| 2007/10/26 | 52,600 | 53,100 | 52,000 | 53,000 | 14 |
| 2007/10/25 | 53,800 | 54,000 | 52,100 | 52,600 | 11 |
| 2007/10/24 | 54,200 | 54,200 | 52,300 | 53,300 | 7 |
| 2007/10/23 | 54,000 | 54,900 | 52,500 | 53,800 | 15 |
| 2007/10/22 | 54,000 | 54,500 | 53,500 | 54,400 | 7 |
| 2007/10/19 | 51,500 | 54,000 | 51,500 | 54,000 | 16 |
| 2007/10/18 | 51,500 | 52,000 | 51,100 | 51,500 | 25 |
| 2007/10/17 | 52,000 | 53,100 | 52,000 | 53,100 | 7 |
| 2007/10/16 | 54,200 | 54,200 | 54,200 | 54,200 | 2 |
| 2007/10/15 | 54,000 | 54,000 | 53,200 | 53,200 | 3 |
| 2007/10/12 | 54,800 | 55,000 | 54,400 | 54,500 | 16 |
| 2007/10/11 | 53,200 | 54,900 | 53,200 | 54,900 | 10 |
| 2007/10/10 | 52,500 | 53,600 | 51,200 | 52,700 | 26 |
| 2007/10/09 | 50,500 | 52,500 | 50,000 | 52,500 | 16 |
| 2007/10/05 | 52,400 | 52,500 | 51,000 | 51,500 | 16 |
| 2007/10/04 | 54,500 | 54,500 | 54,000 | 54,500 | 6 |
| 2007/10/03 | 53,000 | 54,500 | 53,000 | 54,400 | 6 |
| 2007/10/02 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2007/10/01 | 50,000 | 50,900 | 49,800 | 50,900 | 10 |
| 2007/09/28 | 50,600 | 52,000 | 50,000 | 50,000 | 18 |
| 2007/09/27 | 49,500 | 50,000 | 49,500 | 50,000 | 10 |
| 2007/09/26 | 49,500 | 49,500 | 48,500 | 49,500 | 7 |
| 2007/09/25 | 48,300 | 49,500 | 48,000 | 49,500 | 13 |
| 2007/09/21 | 50,300 | 50,600 | 50,300 | 50,600 | 2 |
| 2007/09/20 | 52,500 | 52,500 | 51,200 | 51,200 | 7 |
| 2007/09/19 | 53,000 | 53,400 | 53,000 | 53,400 | 2 |
| 2007/09/18 | 52,900 | 52,900 | 52,000 | 52,500 | 3 |
| 2007/09/14 | 52,800 | 53,500 | 51,500 | 52,500 | 12 |
| 2007/09/12 | 54,000 | 54,000 | 50,300 | 53,300 | 22 |
| 2007/09/11 | 53,000 | 54,400 | 53,000 | 54,400 | 12 |
| 2007/09/10 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2007/09/07 | 55,300 | 56,300 | 54,800 | 56,200 | 16 |
| 2007/09/06 | 56,300 | 58,300 | 56,300 | 58,200 | 4 |
| 2007/09/05 | 56,200 | 56,800 | 56,000 | 56,800 | 11 |
| 2007/09/04 | 56,500 | 58,000 | 56,500 | 58,000 | 3 |
| 2007/09/03 | 56,000 | 58,500 | 56,000 | 58,500 | 20 |
| 2007/08/31 | 56,000 | 56,500 | 56,000 | 56,000 | 3 |
| 2007/08/30 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2007/08/29 | 59,300 | 59,300 | 56,000 | 58,000 | 21 |
| 2007/08/28 | 57,500 | 60,000 | 57,500 | 59,500 | 33 |
| 2007/08/27 | 53,000 | 56,500 | 53,000 | 56,000 | 11 |
| 2007/08/24 | 52,500 | 53,000 | 52,500 | 52,500 | 8 |
| 2007/08/23 | 54,000 | 54,500 | 52,000 | 53,000 | 9 |
| 2007/08/22 | 55,000 | 55,000 | 52,000 | 53,000 | 11 |
| 2007/08/20 | 53,600 | 56,000 | 53,600 | 56,000 | 10 |
| 2007/08/17 | 55,000 | 57,000 | 55,000 | 57,000 | 3 |
| 2007/08/16 | 54,900 | 58,200 | 54,900 | 57,600 | 10 |
| 2007/08/15 | 58,000 | 58,000 | 57,500 | 57,500 | 2 |
| 2007/08/14 | 57,500 | 58,000 | 56,500 | 58,000 | 11 |
| 2007/08/13 | 58,000 | 58,000 | 57,700 | 58,000 | 6 |
| 2007/08/10 | 55,600 | 58,000 | 55,600 | 58,000 | 13 |
| 2007/08/09 | 59,000 | 59,000 | 57,100 | 57,100 | 11 |
| 2007/08/08 | 58,000 | 58,500 | 57,500 | 58,000 | 4 |
| 2007/08/07 | 58,500 | 59,300 | 56,500 | 57,500 | 22 |
| 2007/08/06 | 58,500 | 59,000 | 58,200 | 58,200 | 8 |
| 2007/08/03 | 60,000 | 60,600 | 59,000 | 59,500 | 10 |
| 2007/08/02 | 59,500 | 59,600 | 58,600 | 59,600 | 5 |
| 2007/08/01 | 60,000 | 62,500 | 60,000 | 60,000 | 24 |
| 2007/07/31 | 59,000 | 59,500 | 58,500 | 59,500 | 16 |
| 2007/07/30 | 57,000 | 58,500 | 57,000 | 58,500 | 3 |
| 2007/07/27 | 57,500 | 57,500 | 56,500 | 57,500 | 6 |
| 2007/07/26 | 57,600 | 58,500 | 57,600 | 58,500 | 9 |
| 2007/07/25 | 57,100 | 57,100 | 57,100 | 57,100 | 3 |
| 2007/07/24 | 57,800 | 57,900 | 56,400 | 56,900 | 19 |
| 2007/07/23 | 58,500 | 60,300 | 57,400 | 57,400 | 30 |
| 2007/07/20 | 59,000 | 60,000 | 59,000 | 59,500 | 3 |
| 2007/07/19 | 59,600 | 59,600 | 59,000 | 59,000 | 2 |
| 2007/07/18 | 60,400 | 60,500 | 58,500 | 60,500 | 6 |
| 2007/07/17 | 60,800 | 60,800 | 59,500 | 60,000 | 7 |
| 2007/07/13 | 59,000 | 59,300 | 59,000 | 59,300 | 3 |
| 2007/07/12 | 58,000 | 58,000 | 57,500 | 58,000 | 7 |
| 2007/07/11 | 59,000 | 59,000 | 58,000 | 58,000 | 20 |
| 2007/07/10 | 60,500 | 60,500 | 59,500 | 59,500 | 9 |
| 2007/07/09 | 60,500 | 61,100 | 58,800 | 60,300 | 17 |
| 2007/07/06 | 60,000 | 62,500 | 60,000 | 62,500 | 21 |
| 2007/07/05 | 59,500 | 60,500 | 59,500 | 60,500 | 6 |
| 2007/07/04 | 60,300 | 60,300 | 60,000 | 60,000 | 3 |
| 2007/07/03 | 60,900 | 62,000 | 59,500 | 60,000 | 17 |
| 2007/07/02 | 60,600 | 61,300 | 60,100 | 60,100 | 6 |
| 2007/06/29 | 59,500 | 60,600 | 59,500 | 60,600 | 5 |
| 2007/06/28 | 61,500 | 61,500 | 60,000 | 60,500 | 16 |
| 2007/06/27 | 60,000 | 60,800 | 59,700 | 60,800 | 14 |
| 2007/06/26 | 60,600 | 61,300 | 60,200 | 61,300 | 25 |
| 2007/06/25 | 61,100 | 61,400 | 60,600 | 61,000 | 7 |
| 2007/06/22 | 60,500 | 61,300 | 60,400 | 61,300 | 7 |
| 2007/06/21 | 61,300 | 62,000 | 60,000 | 61,000 | 36 |
| 2007/06/20 | 61,500 | 62,500 | 60,400 | 62,500 | 25 |
| 2007/06/19 | 62,700 | 62,700 | 62,000 | 62,000 | 15 |
| 2007/06/18 | 62,800 | 62,800 | 62,300 | 62,700 | 24 |
| 2007/06/15 | 62,200 | 63,000 | 62,000 | 62,300 | 26 |
| 2007/06/14 | 61,400 | 62,300 | 61,400 | 62,200 | 11 |
| 2007/06/13 | 62,000 | 62,000 | 60,400 | 60,900 | 13 |
| 2007/06/12 | 62,000 | 62,300 | 61,000 | 62,300 | 6 |
| 2007/06/11 | 61,500 | 62,000 | 60,000 | 62,000 | 16 |
| 2007/06/08 | 59,900 | 61,500 | 59,900 | 61,500 | 5 |
| 2007/06/07 | 61,000 | 62,900 | 60,000 | 60,500 | 34 |
| 2007/06/06 | 61,900 | 61,900 | 61,300 | 61,300 | 5 |
| 2007/06/05 | 60,600 | 62,000 | 60,600 | 61,400 | 23 |
| 2007/06/04 | 61,100 | 61,100 | 59,000 | 60,000 | 18 |
| 2007/06/01 | 60,700 | 61,200 | 60,000 | 60,800 | 46 |
| 2007/05/31 | 59,200 | 60,200 | 58,600 | 60,200 | 40 |
| 2007/05/30 | 57,400 | 59,500 | 57,000 | 59,200 | 39 |
| 2007/05/29 | 55,000 | 58,000 | 54,100 | 57,800 | 32 |
| 2007/05/28 | 53,100 | 55,000 | 53,100 | 55,000 | 14 |
| 2007/05/25 | 53,400 | 53,400 | 51,500 | 53,000 | 14 |
| 2007/05/24 | 56,500 | 56,500 | 54,000 | 54,000 | 42 |
| 2007/05/23 | 55,500 | 57,000 | 55,500 | 56,500 | 11 |
| 2007/05/22 | 54,500 | 55,500 | 53,300 | 55,500 | 14 |
| 2007/05/21 | 53,500 | 55,000 | 52,500 | 55,000 | 32 |
| 2007/05/18 | 51,600 | 51,600 | 49,000 | 51,500 | 48 |
| 2007/05/17 | 52,500 | 52,500 | 49,500 | 50,600 | 72 |
| 2007/05/16 | 54,000 | 54,000 | 53,000 | 53,000 | 28 |
| 2007/05/15 | 55,000 | 56,000 | 54,500 | 55,000 | 70 |
| 2007/05/14 | 56,500 | 56,500 | 54,500 | 56,000 | 43 |
| 2007/05/11 | 57,100 | 57,900 | 56,500 | 57,500 | 30 |
| 2007/05/10 | 58,000 | 58,000 | 57,500 | 57,500 | 3 |
| 2007/05/09 | 59,000 | 59,000 | 57,300 | 57,300 | 9 |
| 2007/05/08 | 57,800 | 58,500 | 57,400 | 58,500 | 15 |
| 2007/05/07 | 59,000 | 59,000 | 57,500 | 59,000 | 14 |
| 2007/05/02 | 57,000 | 59,000 | 57,000 | 58,000 | 20 |
| 2007/05/01 | 58,400 | 58,400 | 57,200 | 58,000 | 17 |
| 2007/04/27 | 57,400 | 57,900 | 56,800 | 56,900 | 12 |
| 2007/04/26 | 57,000 | 57,900 | 56,500 | 57,900 | 32 |
| 2007/04/25 | 57,000 | 58,000 | 56,700 | 57,500 | 25 |
| 2007/04/24 | 56,500 | 58,000 | 56,500 | 57,000 | 21 |
| 2007/04/23 | 57,800 | 58,000 | 55,900 | 58,000 | 102 |
| 2007/04/20 | 60,000 | 60,900 | 58,500 | 60,300 | 65 |
| 2007/04/19 | 62,500 | 62,900 | 60,000 | 61,000 | 60 |
| 2007/04/18 | 60,500 | 65,000 | 59,500 | 63,500 | 73 |
| 2007/04/17 | 61,500 | 61,500 | 60,400 | 60,500 | 90 |
| 2007/04/16 | 62,100 | 65,100 | 62,100 | 63,500 | 313 |
| 2007/04/13 | 75,100 | 77,000 | 72,100 | 72,100 | 160 |
| 2007/04/12 | 76,000 | 83,000 | 75,300 | 82,100 | 668 |
| 2007/04/11 | 73,000 | 73,000 | 73,000 | 73,000 | 251 |
| 2007/04/10 | 63,500 | 68,000 | 63,500 | 68,000 | 154 |
| 2007/04/09 | 63,000 | 63,000 | 62,800 | 63,000 | 54 |
| 2007/04/06 | 63,900 | 63,900 | 60,000 | 61,000 | 43 |
| 2007/04/05 | 59,200 | 63,000 | 59,000 | 63,000 | 59 |
| 2007/04/04 | 60,200 | 60,200 | 59,700 | 60,200 | 22 |
| 2007/04/03 | 60,000 | 60,500 | 58,700 | 58,800 | 39 |
| 2007/04/02 | 58,500 | 59,000 | 57,700 | 59,000 | 6 |
| 2007/03/30 | 58,800 | 60,300 | 58,800 | 59,500 | 37 |
| 2007/03/29 | 60,000 | 60,000 | 59,000 | 59,000 | 16 |
| 2007/03/28 | 59,900 | 60,000 | 58,500 | 60,000 | 30 |
| 2007/03/27 | 59,700 | 60,600 | 59,000 | 60,000 | 24 |
| 2007/03/26 | 59,100 | 60,000 | 59,000 | 59,700 | 16 |
| 2007/03/23 | 60,700 | 61,000 | 59,300 | 60,300 | 23 |
| 2007/03/22 | 60,000 | 60,700 | 59,100 | 60,700 | 43 |
| 2007/03/20 | 59,000 | 60,000 | 58,900 | 60,000 | 26 |
| 2007/03/19 | 57,600 | 60,500 | 57,500 | 60,500 | 39 |
| 2007/03/16 | 60,700 | 61,000 | 57,500 | 59,000 | 12 |
| 2007/03/15 | 58,000 | 62,000 | 58,000 | 60,700 | 53 |
| 2007/03/14 | 57,500 | 58,000 | 56,100 | 57,000 | 39 |
| 2007/03/13 | 58,600 | 59,700 | 57,700 | 58,500 | 12 |
| 2007/03/12 | 58,000 | 59,900 | 57,000 | 59,600 | 21 |
| 2007/03/09 | 57,900 | 58,400 | 57,600 | 58,300 | 27 |
| 2007/03/08 | 57,500 | 57,500 | 57,400 | 57,400 | 35 |
| 2007/03/07 | 59,500 | 59,500 | 57,500 | 57,500 | 17 |
| 2007/03/06 | 58,000 | 59,500 | 55,600 | 59,500 | 33 |
| 2007/03/05 | 59,900 | 59,900 | 58,500 | 59,500 | 12 |
| 2007/03/01 | 60,700 | 61,500 | 59,500 | 60,400 | 22 |
| 2007/02/28 | 57,900 | 60,300 | 57,500 | 60,300 | 38 |
| 2007/02/27 | 60,000 | 61,000 | 59,000 | 61,000 | 38 |
| 2007/02/26 | 59,300 | 62,500 | 59,000 | 61,000 | 38 |
| 2007/02/23 | 59,900 | 61,000 | 58,700 | 60,800 | 48 |
| 2007/02/22 | 60,000 | 60,000 | 59,000 | 60,000 | 9 |
| 2007/02/21 | 58,900 | 60,400 | 58,900 | 60,400 | 2 |
| 2007/02/20 | 59,500 | 60,700 | 59,500 | 60,500 | 57 |
| 2007/02/19 | 59,700 | 59,700 | 58,500 | 58,500 | 27 |
| 2007/02/16 | 60,700 | 60,700 | 59,000 | 60,000 | 12 |
| 2007/02/15 | 59,000 | 60,900 | 58,500 | 60,500 | 169 |
| 2007/02/14 | 60,400 | 60,400 | 60,000 | 60,000 | 16 |
| 2007/02/13 | 60,500 | 60,500 | 57,500 | 60,500 | 43 |
| 2007/02/09 | 58,400 | 59,500 | 58,200 | 59,500 | 10 |
| 2007/02/08 | 59,000 | 59,100 | 57,200 | 58,400 | 22 |
| 2007/02/07 | 59,100 | 60,300 | 59,000 | 60,300 | 36 |
| 2007/02/06 | 59,100 | 60,500 | 58,300 | 60,400 | 57 |
| 2007/02/05 | 58,500 | 59,300 | 58,300 | 59,300 | 16 |
| 2007/02/02 | 59,700 | 59,700 | 58,400 | 59,500 | 10 |
| 2007/02/01 | 59,000 | 59,700 | 58,100 | 59,700 | 18 |
| 2007/01/31 | 58,500 | 59,900 | 58,500 | 58,500 | 20 |
| 2007/01/30 | 59,800 | 60,000 | 58,100 | 59,800 | 40 |
| 2007/01/29 | 60,400 | 60,900 | 59,700 | 60,800 | 23 |
| 2007/01/26 | 59,500 | 60,900 | 59,000 | 60,900 | 50 |
| 2007/01/25 | 63,100 | 64,000 | 60,000 | 61,400 | 85 |
| 2007/01/24 | 59,700 | 63,000 | 59,000 | 63,000 | 47 |
| 2007/01/23 | 60,500 | 61,000 | 59,900 | 59,900 | 14 |
| 2007/01/22 | 62,200 | 62,200 | 60,600 | 61,000 | 68 |
| 2007/01/19 | 57,200 | 60,000 | 57,200 | 60,000 | 68 |
| 2007/01/18 | 56,000 | 57,000 | 55,400 | 57,000 | 35 |
| 2007/01/17 | 56,000 | 56,500 | 55,200 | 55,800 | 28 |
| 2007/01/16 | 54,100 | 56,000 | 54,100 | 55,800 | 15 |
| 2007/01/15 | 54,700 | 56,000 | 53,700 | 53,800 | 52 |
| 2007/01/12 | 54,000 | 54,500 | 52,500 | 54,500 | 30 |
| 2007/01/11 | 53,800 | 54,000 | 53,800 | 54,000 | 3 |
| 2007/01/10 | 54,000 | 55,500 | 53,600 | 55,500 | 31 |
| 2007/01/09 | 54,900 | 55,000 | 53,200 | 55,000 | 26 |
| 2007/01/05 | 56,000 | 56,000 | 54,000 | 54,900 | 23 |
| 2007/01/04 | 55,000 | 55,500 | 55,000 | 55,500 | 2 |