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 |
|---|---|---|---|---|---|
| 2008/12/29 | 24,600 | 24,900 | 24,600 | 24,900 | 2 |
| 2008/12/26 | 23,900 | 24,800 | 23,900 | 24,300 | 11 |
| 2008/12/25 | 23,000 | 23,300 | 23,000 | 23,300 | 10 |
| 2008/12/24 | 23,000 | 23,000 | 20,500 | 22,410 | 37 |
| 2008/12/22 | 22,180 | 23,400 | 21,900 | 23,400 | 16 |
| 2008/12/19 | 23,400 | 24,000 | 23,400 | 24,000 | 7 |
| 2008/12/18 | 23,400 | 23,400 | 23,400 | 23,400 | 3 |
| 2008/12/17 | 22,300 | 23,400 | 22,300 | 23,400 | 19 |
| 2008/12/16 | 23,500 | 23,500 | 22,300 | 22,300 | 11 |
| 2008/12/15 | 23,000 | 23,500 | 23,000 | 23,500 | 27 |
| 2008/12/12 | 22,000 | 23,530 | 21,600 | 23,230 | 8 |
| 2008/12/11 | 24,700 | 24,700 | 23,000 | 23,000 | 11 |
| 2008/12/10 | 23,260 | 24,000 | 23,260 | 24,000 | 10 |
| 2008/12/09 | 23,000 | 23,000 | 22,960 | 22,960 | 3 |
| 2008/12/08 | 23,580 | 23,580 | 21,900 | 23,000 | 29 |
| 2008/12/05 | 23,580 | 23,580 | 23,580 | 23,580 | 2 |
| 2008/12/04 | 25,000 | 25,000 | 22,000 | 23,880 | 55 |
| 2008/12/03 | 24,500 | 25,000 | 24,000 | 25,000 | 12 |
| 2008/12/02 | 23,500 | 24,400 | 23,000 | 24,200 | 7 |
| 2008/12/01 | 25,000 | 25,000 | 24,000 | 24,000 | 6 |
| 2008/11/28 | 25,000 | 25,500 | 25,000 | 25,000 | 10 |
| 2008/11/27 | 24,400 | 24,900 | 23,800 | 24,900 | 30 |
| 2008/11/26 | 23,400 | 24,900 | 23,200 | 24,700 | 24 |
| 2008/11/25 | 22,000 | 23,500 | 22,000 | 23,500 | 3 |
| 2008/11/21 | 23,480 | 23,480 | 20,700 | 22,000 | 40 |
| 2008/11/20 | 23,290 | 23,700 | 21,300 | 23,700 | 26 |
| 2008/11/19 | 24,300 | 25,000 | 23,500 | 24,300 | 85 |
| 2008/11/18 | 25,200 | 25,200 | 24,700 | 24,900 | 7 |
| 2008/11/17 | 25,790 | 25,790 | 25,790 | 25,790 | 1 |
| 2008/11/14 | 25,900 | 25,900 | 25,500 | 25,800 | 8 |
| 2008/11/13 | 25,900 | 25,900 | 23,800 | 25,900 | 14 |
| 2008/11/12 | 25,000 | 26,500 | 24,700 | 26,500 | 86 |
| 2008/11/11 | 23,500 | 23,500 | 23,500 | 23,500 | 14 |
| 2008/11/07 | 17,100 | 18,500 | 17,100 | 18,500 | 77 |
| 2008/11/06 | 15,900 | 17,500 | 15,900 | 16,500 | 78 |
| 2008/11/05 | 15,600 | 17,700 | 15,600 | 17,700 | 69 |
| 2008/11/04 | 16,300 | 17,500 | 16,300 | 17,400 | 57 |
| 2008/10/31 | 17,300 | 18,310 | 17,300 | 18,300 | 46 |
| 2008/10/30 | 18,810 | 19,600 | 16,800 | 19,300 | 38 |
| 2008/10/29 | 18,600 | 18,800 | 18,600 | 18,610 | 61 |
| 2008/10/28 | 19,700 | 21,600 | 17,500 | 21,600 | 37 |
| 2008/10/27 | 20,000 | 20,000 | 20,000 | 20,000 | 11 |
| 2008/10/24 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2008/10/23 | 23,700 | 26,000 | 23,680 | 26,000 | 25 |
| 2008/10/22 | 26,680 | 26,680 | 26,680 | 26,680 | 2 |
| 2008/10/21 | 24,600 | 26,680 | 24,600 | 26,680 | 14 |
| 2008/10/20 | 27,000 | 27,300 | 27,000 | 27,300 | 2 |
| 2008/10/16 | 27,300 | 27,900 | 26,000 | 27,500 | 27 |
| 2008/10/15 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2008/10/14 | 25,300 | 28,000 | 25,300 | 27,700 | 16 |
| 2008/10/09 | 27,700 | 28,300 | 27,700 | 28,300 | 6 |
| 2008/10/08 | 25,900 | 27,700 | 25,000 | 27,700 | 11 |
| 2008/10/07 | 27,400 | 29,200 | 27,400 | 29,200 | 5 |
| 2008/10/06 | 28,300 | 31,400 | 27,200 | 31,400 | 29 |
| 2008/10/02 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2008/10/01 | 30,600 | 31,700 | 30,600 | 31,700 | 8 |
| 2008/09/30 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2008/09/29 | 31,200 | 32,700 | 31,200 | 32,700 | 4 |
| 2008/09/26 | 30,000 | 30,800 | 26,900 | 30,800 | 29 |
| 2008/09/25 | 30,500 | 31,500 | 30,500 | 30,800 | 4 |
| 2008/09/24 | 33,000 | 33,000 | 30,500 | 31,300 | 14 |
| 2008/09/22 | 33,800 | 33,800 | 31,700 | 32,900 | 5 |
| 2008/09/19 | 30,600 | 33,000 | 30,600 | 33,000 | 14 |
| 2008/09/18 | 34,300 | 34,600 | 34,300 | 34,600 | 5 |
| 2008/09/17 | 34,200 | 34,400 | 33,700 | 34,400 | 4 |
| 2008/09/16 | 32,850 | 34,200 | 32,850 | 34,200 | 12 |
| 2008/09/12 | 33,400 | 33,700 | 33,000 | 33,400 | 7 |
| 2008/09/11 | 32,000 | 33,200 | 32,000 | 33,200 | 4 |
| 2008/09/10 | 32,900 | 34,000 | 31,700 | 34,000 | 6 |
| 2008/09/08 | 33,700 | 33,700 | 33,700 | 33,700 | 1 |
| 2008/09/04 | 34,500 | 35,300 | 34,500 | 35,300 | 2 |
| 2008/09/03 | 33,500 | 35,000 | 33,500 | 35,000 | 4 |
| 2008/09/02 | 33,100 | 34,000 | 32,500 | 34,000 | 9 |
| 2008/09/01 | 36,000 | 36,000 | 34,800 | 34,800 | 3 |
| 2008/08/29 | 35,000 | 37,200 | 35,000 | 37,200 | 4 |
| 2008/08/28 | 34,900 | 37,300 | 33,800 | 37,000 | 22 |
| 2008/08/27 | 33,000 | 33,800 | 32,200 | 33,800 | 26 |
| 2008/08/26 | 36,400 | 36,400 | 36,400 | 36,400 | 1 |
| 2008/08/25 | 36,400 | 36,400 | 36,400 | 36,400 | 3 |
| 2008/08/22 | 34,100 | 36,500 | 33,600 | 36,500 | 11 |
| 2008/08/21 | 34,100 | 36,100 | 34,100 | 36,100 | 2 |
| 2008/08/18 | 36,600 | 36,600 | 36,500 | 36,500 | 5 |
| 2008/08/15 | 33,600 | 35,000 | 33,600 | 35,000 | 5 |
| 2008/08/14 | 37,000 | 37,000 | 34,000 | 34,000 | 4 |
| 2008/08/13 | 38,000 | 38,000 | 38,000 | 38,000 | 3 |
| 2008/08/12 | 36,000 | 37,800 | 33,000 | 37,800 | 16 |
| 2008/08/11 | 38,800 | 38,800 | 36,000 | 36,100 | 8 |
| 2008/08/06 | 40,000 | 40,200 | 40,000 | 40,200 | 17 |
| 2008/08/05 | 38,500 | 40,100 | 38,500 | 40,100 | 102 |
| 2008/08/04 | 40,100 | 40,100 | 40,100 | 40,100 | 10 |
| 2008/08/01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/07/31 | 40,100 | 40,100 | 40,100 | 40,100 | 1 |
| 2008/07/23 | 39,300 | 40,100 | 39,300 | 40,100 | 2 |
| 2008/07/22 | 40,350 | 40,500 | 37,300 | 39,300 | 6 |
| 2008/07/18 | 40,000 | 40,700 | 39,500 | 40,700 | 6 |
| 2008/07/17 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/07/16 | 40,000 | 40,400 | 40,000 | 40,400 | 2 |
| 2008/07/15 | 40,700 | 40,700 | 40,700 | 40,700 | 1 |
| 2008/07/14 | 39,100 | 39,100 | 39,100 | 39,100 | 1 |
| 2008/07/11 | 36,950 | 39,900 | 36,950 | 39,900 | 9 |
| 2008/07/10 | 39,000 | 39,000 | 38,200 | 38,200 | 2 |
| 2008/07/09 | 38,250 | 39,450 | 37,850 | 39,400 | 6 |
| 2008/07/08 | 42,100 | 42,100 | 37,500 | 38,300 | 9 |
| 2008/07/07 | 40,800 | 42,000 | 40,800 | 41,500 | 8 |
| 2008/07/04 | 39,950 | 40,800 | 39,950 | 40,800 | 7 |
| 2008/07/03 | 39,950 | 39,950 | 39,950 | 39,950 | 1 |
| 2008/07/02 | 39,850 | 39,850 | 39,850 | 39,850 | 2 |
| 2008/06/26 | 40,600 | 40,600 | 40,600 | 40,600 | 1 |
| 2008/06/25 | 38,700 | 39,000 | 37,500 | 39,000 | 8 |
| 2008/06/23 | 40,300 | 41,100 | 40,300 | 41,100 | 6 |
| 2008/06/20 | 39,550 | 40,700 | 38,700 | 38,700 | 14 |
| 2008/06/18 | 42,700 | 42,700 | 42,700 | 42,700 | 1 |
| 2008/06/17 | 42,800 | 42,800 | 42,800 | 42,800 | 2 |
| 2008/06/16 | 43,000 | 43,400 | 43,000 | 43,400 | 2 |
| 2008/06/10 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |
| 2008/06/06 | 44,300 | 44,900 | 44,300 | 44,900 | 3 |
| 2008/06/04 | 44,800 | 44,800 | 43,200 | 44,800 | 10 |
| 2008/06/03 | 44,700 | 44,700 | 44,700 | 44,700 | 2 |
| 2008/06/02 | 43,200 | 45,100 | 43,200 | 45,100 | 23 |
| 2008/05/29 | 41,500 | 41,800 | 41,000 | 41,200 | 20 |
| 2008/05/28 | 42,500 | 42,500 | 42,000 | 42,000 | 13 |
| 2008/05/27 | 43,800 | 43,800 | 42,000 | 42,000 | 5 |
| 2008/05/26 | 43,400 | 45,000 | 43,100 | 45,000 | 5 |
| 2008/05/23 | 43,000 | 45,000 | 43,000 | 45,000 | 5 |
| 2008/05/22 | 45,400 | 45,400 | 45,400 | 45,400 | 1 |
| 2008/05/20 | 43,150 | 45,000 | 43,150 | 45,000 | 5 |
| 2008/05/19 | 44,900 | 44,900 | 41,100 | 42,350 | 21 |
| 2008/05/16 | 45,450 | 45,450 | 44,700 | 45,000 | 38 |
| 2008/05/14 | 48,800 | 48,800 | 48,700 | 48,700 | 2 |
| 2008/05/13 | 48,800 | 49,000 | 48,800 | 49,000 | 10 |
| 2008/05/09 | 48,200 | 49,300 | 48,200 | 49,300 | 26 |
| 2008/05/08 | 47,000 | 47,900 | 47,000 | 47,900 | 9 |
| 2008/05/07 | 47,200 | 47,200 | 47,200 | 47,200 | 1 |
| 2008/05/02 | 46,800 | 46,800 | 46,800 | 46,800 | 1 |
| 2008/05/01 | 45,000 | 46,400 | 44,400 | 46,400 | 9 |
| 2008/04/30 | 44,600 | 45,000 | 44,600 | 45,000 | 2 |
| 2008/04/28 | 47,500 | 47,500 | 45,000 | 45,400 | 12 |
| 2008/04/25 | 47,100 | 47,100 | 47,100 | 47,100 | 1 |
| 2008/04/23 | 47,500 | 47,500 | 47,100 | 47,100 | 2 |
| 2008/04/22 | 47,450 | 47,450 | 47,450 | 47,450 | 1 |
| 2008/04/21 | 45,000 | 47,600 | 45,000 | 47,600 | 4 |
| 2008/04/18 | 47,700 | 47,700 | 47,000 | 47,000 | 3 |
| 2008/04/17 | 46,600 | 47,400 | 46,600 | 47,400 | 3 |
| 2008/04/16 | 45,000 | 45,800 | 45,000 | 45,800 | 16 |
| 2008/04/15 | 45,500 | 45,500 | 45,000 | 45,000 | 2 |
| 2008/04/14 | 47,200 | 47,200 | 46,400 | 46,400 | 2 |
| 2008/04/11 | 48,250 | 48,250 | 47,700 | 48,000 | 4 |
| 2008/04/10 | 47,500 | 48,300 | 47,500 | 48,300 | 13 |
| 2008/04/09 | 48,000 | 48,000 | 43,900 | 48,000 | 61 |
| 2008/04/08 | 44,000 | 47,950 | 44,000 | 47,900 | 21 |
| 2008/04/07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2008/04/04 | 45,900 | 46,500 | 45,900 | 46,100 | 3 |
| 2008/04/03 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2008/04/02 | 44,300 | 44,300 | 41,300 | 44,000 | 17 |
| 2008/04/01 | 47,000 | 47,000 | 44,200 | 45,300 | 47 |
| 2008/03/27 | 48,000 | 48,500 | 47,800 | 48,200 | 5 |
| 2008/03/26 | 48,500 | 48,500 | 48,100 | 48,100 | 2 |
| 2008/03/25 | 46,700 | 49,000 | 46,400 | 49,000 | 22 |
| 2008/03/24 | 45,500 | 46,000 | 45,500 | 46,000 | 10 |
| 2008/03/21 | 46,500 | 46,500 | 45,500 | 45,500 | 3 |
| 2008/03/19 | 45,500 | 47,400 | 45,500 | 47,400 | 7 |
| 2008/03/17 | 47,050 | 47,500 | 47,050 | 47,500 | 11 |
| 2008/03/14 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2008/03/13 | 47,900 | 47,900 | 47,500 | 47,900 | 3 |
| 2008/03/12 | 47,500 | 47,900 | 47,500 | 47,900 | 13 |
| 2008/03/11 | 45,300 | 45,900 | 45,000 | 45,900 | 6 |
| 2008/03/10 | 46,200 | 46,500 | 45,600 | 46,500 | 4 |
| 2008/03/07 | 47,200 | 47,200 | 47,200 | 47,200 | 1 |
| 2008/03/06 | 46,800 | 46,800 | 46,800 | 46,800 | 3 |
| 2008/03/04 | 47,900 | 48,500 | 46,700 | 46,700 | 14 |
| 2008/03/03 | 46,700 | 47,900 | 46,000 | 47,900 | 5 |
| 2008/02/29 | 48,000 | 48,000 | 47,500 | 47,500 | 2 |
| 2008/02/27 | 46,950 | 48,000 | 46,950 | 48,000 | 2 |
| 2008/02/26 | 47,700 | 47,700 | 47,700 | 47,700 | 2 |
| 2008/02/25 | 47,750 | 47,750 | 47,000 | 47,700 | 4 |
| 2008/02/22 | 47,750 | 47,750 | 47,750 | 47,750 | 1 |
| 2008/02/21 | 47,400 | 47,800 | 47,000 | 47,800 | 8 |
| 2008/02/20 | 49,500 | 49,500 | 47,100 | 49,500 | 7 |
| 2008/02/19 | 49,500 | 50,000 | 48,500 | 50,000 | 8 |
| 2008/02/18 | 48,000 | 49,500 | 47,000 | 49,500 | 20 |
| 2008/02/15 | 46,000 | 47,000 | 46,000 | 47,000 | 9 |
| 2008/02/14 | 45,000 | 46,200 | 45,000 | 46,200 | 13 |
| 2008/02/13 | 45,000 | 45,000 | 45,000 | 45,000 | 8 |
| 2008/02/12 | 48,200 | 48,200 | 45,000 | 46,800 | 14 |
| 2008/02/08 | 49,000 | 49,000 | 47,600 | 49,000 | 13 |
| 2008/02/06 | 48,000 | 49,200 | 48,000 | 49,200 | 2 |
| 2008/02/04 | 49,800 | 49,800 | 48,600 | 48,600 | 4 |
| 2008/02/01 | 48,300 | 50,500 | 48,300 | 50,500 | 7 |
| 2008/01/31 | 50,500 | 50,500 | 50,000 | 50,500 | 3 |
| 2008/01/30 | 49,800 | 50,500 | 49,800 | 50,500 | 4 |
| 2008/01/29 | 49,000 | 49,800 | 48,000 | 49,800 | 9 |
| 2008/01/28 | 48,800 | 49,800 | 48,800 | 49,400 | 7 |
| 2008/01/25 | 47,750 | 49,000 | 47,750 | 48,700 | 57 |
| 2008/01/24 | 48,000 | 48,400 | 47,600 | 48,000 | 6 |
| 2008/01/23 | 48,500 | 48,900 | 46,800 | 46,800 | 12 |
| 2008/01/22 | 48,700 | 48,700 | 47,200 | 48,100 | 13 |
| 2008/01/21 | 49,300 | 49,300 | 47,000 | 49,000 | 19 |
| 2008/01/18 | 48,500 | 49,300 | 47,900 | 49,300 | 14 |
| 2008/01/17 | 48,000 | 49,300 | 48,000 | 49,300 | 34 |
| 2008/01/16 | 49,300 | 49,300 | 48,000 | 49,150 | 18 |
| 2008/01/15 | 50,000 | 50,500 | 49,400 | 50,200 | 8 |
| 2008/01/11 | 50,700 | 51,000 | 50,000 | 50,500 | 10 |
| 2008/01/10 | 52,500 | 52,500 | 50,800 | 50,800 | 4 |
| 2008/01/09 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/01/08 | 52,200 | 52,200 | 51,000 | 52,100 | 8 |
| 2008/01/04 | 50,100 | 52,300 | 50,000 | 52,300 | 5 |