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 |
|---|---|---|---|---|---|
| 2009/12/30 | 28,500 | 29,000 | 28,500 | 29,000 | 5 |
| 2009/12/28 | 28,900 | 28,900 | 28,900 | 28,900 | 2 |
| 2009/12/25 | 27,100 | 27,700 | 25,300 | 27,700 | 19 |
| 2009/12/24 | 28,000 | 28,000 | 26,400 | 27,600 | 9 |
| 2009/12/22 | 27,600 | 28,400 | 27,600 | 28,400 | 609 |
| 2009/12/21 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2009/12/16 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2009/12/08 | 29,200 | 29,200 | 29,200 | 29,200 | 1 |
| 2009/12/07 | 29,000 | 29,000 | 28,000 | 28,000 | 7 |
| 2009/12/04 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
| 2009/11/27 | 28,500 | 29,990 | 28,500 | 29,990 | 2 |
| 2009/11/26 | 28,100 | 29,000 | 27,800 | 29,000 | 4 |
| 2009/11/19 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2009/11/16 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/11/12 | 28,700 | 29,900 | 28,700 | 29,900 | 3 |
| 2009/11/11 | 29,000 | 29,000 | 29,000 | 29,000 | 58 |
| 2009/11/10 | 30,500 | 30,500 | 30,000 | 30,000 | 60 |
| 2009/11/09 | 30,000 | 30,500 | 30,000 | 30,500 | 52 |
| 2009/11/06 | 29,300 | 30,000 | 29,000 | 30,000 | 58 |
| 2009/11/05 | 28,390 | 29,000 | 28,390 | 29,000 | 58 |
| 2009/11/04 | 27,200 | 28,400 | 27,200 | 28,400 | 53 |
| 2009/11/02 | 29,990 | 30,000 | 29,990 | 30,000 | 53 |
| 2009/10/30 | 30,200 | 30,500 | 30,200 | 30,200 | 54 |
| 2009/10/29 | 29,420 | 30,000 | 29,420 | 30,000 | 56 |
| 2009/10/28 | 29,400 | 29,400 | 29,400 | 29,400 | 60 |
| 2009/10/27 | 28,100 | 29,400 | 28,100 | 29,400 | 69 |
| 2009/10/26 | 29,020 | 29,020 | 28,100 | 28,100 | 59 |
| 2009/10/23 | 28,990 | 28,990 | 28,990 | 28,990 | 68 |
| 2009/10/22 | 28,770 | 28,900 | 28,770 | 28,900 | 3 |
| 2009/10/21 | 29,500 | 29,900 | 28,500 | 28,500 | 7 |
| 2009/10/15 | 28,890 | 29,790 | 27,990 | 29,790 | 6 |
| 2009/10/09 | 28,900 | 29,000 | 28,500 | 29,000 | 4 |
| 2009/10/08 | 27,700 | 29,000 | 27,700 | 29,000 | 9 |
| 2009/10/07 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2009/10/02 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/10/01 | 29,500 | 29,500 | 29,500 | 29,500 | 2 |
| 2009/09/30 | 29,500 | 29,500 | 29,490 | 29,500 | 7 |
| 2009/09/28 | 28,800 | 29,200 | 28,800 | 29,200 | 3 |
| 2009/09/25 | 31,650 | 31,650 | 27,100 | 30,900 | 14 |
| 2009/09/24 | 31,750 | 31,750 | 30,900 | 30,900 | 4 |
| 2009/09/18 | 30,950 | 30,950 | 30,950 | 30,950 | 1 |
| 2009/09/17 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2009/09/16 | 29,000 | 30,000 | 29,000 | 30,000 | 6 |
| 2009/09/15 | 29,000 | 29,000 | 29,000 | 29,000 | 11 |
| 2009/09/14 | 29,700 | 29,900 | 27,500 | 29,900 | 5 |
| 2009/09/11 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/09/10 | 29,100 | 30,000 | 29,100 | 30,000 | 3 |
| 2009/09/09 | 30,000 | 30,000 | 29,970 | 29,970 | 3 |
| 2009/09/08 | 29,000 | 30,000 | 29,000 | 30,000 | 18 |
| 2009/09/07 | 30,000 | 30,000 | 29,000 | 29,000 | 2 |
| 2009/09/04 | 29,000 | 30,000 | 29,000 | 30,000 | 2 |
| 2009/09/03 | 29,000 | 30,000 | 28,000 | 30,000 | 6 |
| 2009/09/01 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/08/31 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2009/08/28 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/08/27 | 29,500 | 30,000 | 29,500 | 30,000 | 11 |
| 2009/08/26 | 30,000 | 31,000 | 30,000 | 31,000 | 29 |
| 2009/08/25 | 29,600 | 30,000 | 29,600 | 30,000 | 16 |
| 2009/08/24 | 29,800 | 30,000 | 29,800 | 30,000 | 35 |
| 2009/08/21 | 30,000 | 31,000 | 29,500 | 29,500 | 6 |
| 2009/08/20 | 30,100 | 30,100 | 30,100 | 30,100 | 5 |
| 2009/08/19 | 31,800 | 31,800 | 31,000 | 31,000 | 2 |
| 2009/08/18 | 31,300 | 31,300 | 29,800 | 31,000 | 16 |
| 2009/08/17 | 33,500 | 33,500 | 33,300 | 33,300 | 2 |
| 2009/08/14 | 33,400 | 33,400 | 32,000 | 32,300 | 9 |
| 2009/08/13 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/08/12 | 31,800 | 33,000 | 31,800 | 33,000 | 2 |
| 2009/08/11 | 33,000 | 33,000 | 32,200 | 32,200 | 2 |
| 2009/08/10 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2009/08/04 | 33,700 | 33,700 | 33,500 | 33,700 | 11 |
| 2009/08/03 | 33,400 | 33,400 | 33,350 | 33,350 | 3 |
| 2009/07/31 | 33,000 | 33,700 | 33,000 | 33,200 | 9 |
| 2009/07/30 | 31,500 | 32,000 | 30,050 | 32,000 | 11 |
| 2009/07/29 | 31,500 | 31,900 | 31,100 | 31,100 | 5 |
| 2009/07/27 | 31,600 | 33,000 | 31,000 | 33,000 | 12 |
| 2009/07/24 | 30,750 | 31,000 | 30,750 | 31,000 | 4 |
| 2009/07/23 | 30,200 | 31,300 | 29,500 | 31,300 | 39 |
| 2009/07/16 | 33,350 | 33,400 | 33,350 | 33,400 | 3 |
| 2009/07/15 | 33,400 | 33,400 | 33,400 | 33,400 | 4 |
| 2009/07/14 | 31,000 | 33,400 | 31,000 | 33,400 | 9 |
| 2009/07/13 | 31,900 | 33,100 | 31,900 | 33,100 | 5 |
| 2009/07/10 | 31,500 | 34,000 | 31,500 | 34,000 | 8 |
| 2009/07/09 | 33,300 | 33,700 | 33,300 | 33,700 | 2 |
| 2009/07/08 | 33,300 | 33,300 | 33,300 | 33,300 | 1 |
| 2009/07/07 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2009/07/06 | 33,900 | 33,900 | 33,900 | 33,900 | 2 |
| 2009/07/03 | 33,950 | 33,950 | 31,150 | 33,850 | 12 |
| 2009/07/02 | 33,050 | 33,700 | 32,000 | 33,650 | 20 |
| 2009/07/01 | 29,000 | 32,000 | 29,000 | 32,000 | 29 |
| 2009/06/29 | 27,500 | 29,100 | 27,500 | 29,100 | 8 |
| 2009/06/26 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2009/06/25 | 27,000 | 27,550 | 26,700 | 27,550 | 10 |
| 2009/06/24 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2009/06/23 | 27,700 | 27,800 | 27,600 | 27,600 | 4 |
| 2009/06/22 | 27,600 | 27,700 | 27,600 | 27,700 | 2 |
| 2009/06/19 | 24,800 | 27,300 | 24,600 | 27,300 | 5 |
| 2009/06/18 | 25,500 | 26,100 | 25,200 | 26,100 | 3 |
| 2009/06/17 | 25,600 | 25,600 | 25,000 | 25,500 | 5 |
| 2009/06/16 | 26,000 | 26,490 | 25,500 | 26,490 | 10 |
| 2009/06/15 | 26,700 | 26,700 | 25,200 | 26,500 | 9 |
| 2009/06/12 | 23,800 | 25,200 | 22,900 | 25,200 | 32 |
| 2009/06/10 | 25,500 | 26,800 | 24,000 | 25,500 | 23 |
| 2009/06/09 | 24,800 | 27,000 | 24,300 | 27,000 | 5 |
| 2009/06/08 | 26,600 | 28,700 | 26,600 | 28,700 | 10 |
| 2009/06/05 | 26,090 | 26,400 | 26,000 | 26,400 | 4 |
| 2009/06/04 | 24,300 | 26,100 | 24,300 | 26,100 | 8 |
| 2009/06/03 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
| 2009/06/02 | 23,000 | 24,000 | 22,200 | 22,500 | 4 |
| 2009/06/01 | 22,000 | 23,500 | 21,900 | 23,000 | 15 |
| 2009/05/29 | 20,600 | 21,900 | 20,400 | 21,900 | 4 |
| 2009/05/28 | 21,150 | 23,000 | 21,150 | 23,000 | 14 |
| 2009/05/27 | 21,000 | 21,200 | 21,000 | 21,200 | 2 |
| 2009/05/26 | 21,500 | 21,500 | 21,500 | 21,500 | 7 |
| 2009/05/22 | 21,700 | 21,700 | 21,700 | 21,700 | 1 |
| 2009/05/21 | 21,700 | 21,700 | 21,700 | 21,700 | 1 |
| 2009/05/18 | 21,800 | 21,800 | 21,800 | 21,800 | 1 |
| 2009/05/15 | 21,800 | 22,000 | 21,800 | 22,000 | 4 |
| 2009/05/14 | 21,700 | 21,700 | 21,700 | 21,700 | 1 |
| 2009/05/13 | 22,900 | 22,900 | 22,900 | 22,900 | 1 |
| 2009/05/12 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2009/05/08 | 22,000 | 22,600 | 22,000 | 22,000 | 15 |
| 2009/05/07 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2009/05/01 | 20,500 | 22,000 | 20,500 | 22,000 | 3 |
| 2009/04/30 | 21,000 | 21,300 | 19,000 | 20,000 | 7 |
| 2009/04/28 | 21,000 | 21,000 | 20,500 | 20,500 | 4 |
| 2009/04/24 | 20,510 | 21,000 | 20,510 | 21,000 | 8 |
| 2009/04/21 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2009/04/17 | 20,500 | 20,500 | 20,500 | 20,500 | 3 |
| 2009/04/16 | 21,200 | 21,200 | 20,500 | 20,500 | 3 |
| 2009/04/15 | 20,000 | 20,900 | 20,000 | 20,900 | 12 |
| 2009/04/10 | 20,000 | 21,500 | 20,000 | 21,500 | 3 |
| 2009/04/09 | 21,500 | 21,500 | 20,300 | 21,000 | 3 |
| 2009/03/31 | 21,400 | 22,000 | 21,400 | 22,000 | 2 |
| 2009/03/27 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2009/03/26 | 20,510 | 20,510 | 20,510 | 20,510 | 3 |
| 2009/03/25 | 22,700 | 22,700 | 22,600 | 22,600 | 2 |
| 2009/03/24 | 23,000 | 23,000 | 22,900 | 22,900 | 2 |
| 2009/03/23 | 20,000 | 23,000 | 20,000 | 23,000 | 18 |
| 2009/03/19 | 20,100 | 21,500 | 20,100 | 21,200 | 3 |
| 2009/03/18 | 21,500 | 21,500 | 21,000 | 21,000 | 2 |
| 2009/03/17 | 20,100 | 21,200 | 20,000 | 21,200 | 3 |
| 2009/03/16 | 20,990 | 21,200 | 20,000 | 21,000 | 6 |
| 2009/03/13 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2009/03/11 | 21,800 | 21,800 | 21,800 | 21,800 | 2 |
| 2009/03/10 | 19,200 | 20,000 | 19,200 | 20,000 | 5 |
| 2009/03/04 | 22,800 | 22,800 | 22,800 | 22,800 | 1 |
| 2009/03/02 | 20,000 | 23,000 | 20,000 | 23,000 | 6 |
| 2009/02/27 | 19,000 | 20,000 | 19,000 | 20,000 | 2 |
| 2009/02/26 | 19,700 | 19,700 | 19,300 | 19,300 | 2 |
| 2009/02/25 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2009/02/23 | 20,100 | 20,100 | 20,000 | 20,000 | 3 |
| 2009/02/20 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
| 2009/02/18 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2009/02/17 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2009/02/16 | 21,500 | 21,500 | 21,450 | 21,500 | 24 |
| 2009/02/13 | 20,300 | 20,300 | 20,300 | 20,300 | 1 |
| 2009/02/12 | 19,500 | 20,000 | 19,500 | 20,000 | 11 |
| 2009/02/10 | 20,000 | 20,010 | 20,000 | 20,000 | 35 |
| 2009/02/09 | 18,800 | 20,000 | 18,800 | 20,000 | 18 |
| 2009/02/06 | 20,000 | 20,600 | 17,000 | 18,000 | 19 |
| 2009/02/05 | 20,000 | 20,000 | 20,000 | 20,000 | 4 |
| 2009/02/04 | 21,000 | 21,500 | 21,000 | 21,500 | 2 |
| 2009/02/03 | 20,800 | 21,000 | 20,800 | 21,000 | 20 |
| 2009/02/02 | 20,600 | 20,600 | 20,600 | 20,600 | 4 |
| 2009/01/30 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2009/01/29 | 19,300 | 20,000 | 19,300 | 20,000 | 11 |
| 2009/01/27 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2009/01/26 | 19,800 | 20,000 | 19,800 | 20,000 | 25 |
| 2009/01/23 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2009/01/22 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2009/01/21 | 20,250 | 20,250 | 19,850 | 19,850 | 4 |
| 2009/01/19 | 20,510 | 21,500 | 20,000 | 21,500 | 7 |
| 2009/01/16 | 21,800 | 21,800 | 20,000 | 20,000 | 4 |
| 2009/01/15 | 20,700 | 21,500 | 20,000 | 21,500 | 6 |
| 2009/01/13 | 21,100 | 22,800 | 20,000 | 22,800 | 25 |
| 2009/01/09 | 22,200 | 22,200 | 21,000 | 21,900 | 21 |
| 2009/01/07 | 24,000 | 24,500 | 23,990 | 24,500 | 4 |
| 2009/01/06 | 22,100 | 23,700 | 21,800 | 23,600 | 14 |
| 2009/01/05 | 23,300 | 23,300 | 23,300 | 23,300 | 1 |