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 |
|---|---|---|---|---|---|
| 2010/12/30 | 21,000 | 21,500 | 21,000 | 21,500 | 5 |
| 2010/12/29 | 21,020 | 21,490 | 21,020 | 21,490 | 2 |
| 2010/12/28 | 0 | 0 | 0 | 21,400 | 0 |
| 2010/12/27 | 21,900 | 22,900 | 21,400 | 21,400 | 12 |
| 2010/12/24 | 21,600 | 21,900 | 21,600 | 21,900 | 4 |
| 2010/12/22 | 22,200 | 22,200 | 21,900 | 21,900 | 6 |
| 2010/12/21 | 22,900 | 22,900 | 21,600 | 21,900 | 24 |
| 2010/12/20 | 21,500 | 22,300 | 21,500 | 22,300 | 4 |
| 2010/12/17 | 22,000 | 22,000 | 21,500 | 21,500 | 2 |
| 2010/12/16 | 21,800 | 22,000 | 21,800 | 22,000 | 6 |
| 2010/12/15 | 21,500 | 21,500 | 21,300 | 21,300 | 3 |
| 2010/12/14 | 21,110 | 21,110 | 21,000 | 21,000 | 7 |
| 2010/12/13 | 22,600 | 22,600 | 22,110 | 22,110 | 3 |
| 2010/12/10 | 21,100 | 21,100 | 21,100 | 21,100 | 6 |
| 2010/12/09 | 21,150 | 21,150 | 21,150 | 21,150 | 1 |
| 2010/12/08 | 0 | 0 | 0 | 21,400 | 0 |
| 2010/12/07 | 21,400 | 21,400 | 21,400 | 21,400 | 3 |
| 2010/12/06 | 0 | 0 | 0 | 23,400 | 0 |
| 2010/12/03 | 22,400 | 23,400 | 22,400 | 23,400 | 2 |
| 2010/12/02 | 22,000 | 22,390 | 22,000 | 22,390 | 2 |
| 2010/12/01 | 0 | 0 | 0 | 21,100 | 0 |
| 2010/11/30 | 21,500 | 21,500 | 21,100 | 21,100 | 4 |
| 2010/11/29 | 22,200 | 22,200 | 21,200 | 21,200 | 10 |
| 2010/11/26 | 24,400 | 24,400 | 22,100 | 22,100 | 6 |
| 2010/11/25 | 21,900 | 23,400 | 21,500 | 23,400 | 8 |
| 2010/11/24 | 23,400 | 23,400 | 23,400 | 23,400 | 2 |
| 2010/11/22 | 22,500 | 23,400 | 21,000 | 23,400 | 21 |
| 2010/11/19 | 0 | 0 | 0 | 24,500 | 0 |
| 2010/11/18 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2010/11/17 | 24,000 | 24,500 | 23,500 | 24,500 | 12 |
| 2010/11/16 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/11/15 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2010/11/12 | 25,100 | 25,100 | 24,100 | 24,100 | 6 |
| 2010/11/11 | 26,100 | 26,100 | 26,100 | 26,100 | 1 |
| 2010/11/10 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2010/11/09 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2010/11/08 | 27,990 | 27,990 | 26,990 | 26,990 | 2 |
| 2010/11/05 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/10/28 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/10/27 | 27,000 | 27,500 | 27,000 | 27,500 | 2 |
| 2010/10/26 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/10/25 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2010/10/22 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/18 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/10/15 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/12 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/10/08 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2010/10/07 | 27,610 | 29,500 | 27,610 | 29,500 | 4 |
| 2010/10/06 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/05 | 28,500 | 29,000 | 28,500 | 29,000 | 2 |
| 2010/10/04 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/10/01 | 30,900 | 30,900 | 28,800 | 29,300 | 5 |
| 2010/09/30 | 29,700 | 29,700 | 28,700 | 28,700 | 5 |
| 2010/09/29 | 29,000 | 32,100 | 29,000 | 32,100 | 3 |
| 2010/09/28 | 28,800 | 29,800 | 28,300 | 29,800 | 3 |
| 2010/09/27 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/09/24 | 28,500 | 30,000 | 28,500 | 30,000 | 2 |
| 2010/09/22 | 28,400 | 28,500 | 28,400 | 28,500 | 8 |
| 2010/09/21 | 31,000 | 31,000 | 29,900 | 29,900 | 8 |
| 2010/09/17 | 30,200 | 32,100 | 30,000 | 32,100 | 5 |
| 2010/09/16 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2010/09/15 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2010/09/14 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/09/07 | 32,300 | 34,000 | 32,300 | 34,000 | 3 |
| 2010/09/06 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2010/09/03 | 31,050 | 32,000 | 31,050 | 32,000 | 3 |
| 2010/09/02 | 31,900 | 32,000 | 31,900 | 32,000 | 2 |
| 2010/09/01 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/08/31 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2010/08/30 | 36,900 | 37,500 | 36,900 | 37,500 | 6 |
| 2010/08/27 | 33,500 | 34,000 | 32,000 | 32,000 | 7 |
| 2010/08/26 | 32,700 | 33,000 | 32,700 | 33,000 | 16 |
| 2010/08/25 | 32,800 | 32,800 | 32,800 | 32,800 | 4 |
| 2010/08/24 | 32,000 | 33,000 | 32,000 | 33,000 | 4 |
| 2010/08/23 | 30,600 | 33,000 | 30,600 | 33,000 | 8 |
| 2010/08/20 | 31,400 | 32,700 | 30,700 | 32,700 | 8 |
| 2010/08/19 | 33,500 | 33,500 | 33,500 | 33,500 | 10 |
| 2010/08/18 | 31,000 | 33,500 | 31,000 | 32,000 | 5 |
| 2010/08/17 | 29,400 | 32,400 | 29,400 | 30,500 | 20 |
| 2010/08/16 | 30,800 | 33,400 | 29,400 | 33,400 | 13 |
| 2010/08/13 | 0 | 0 | 0 | 29,900 | 0 |
| 2010/08/12 | 29,600 | 29,900 | 28,100 | 29,900 | 7 |
| 2010/08/11 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2010/08/10 | 31,300 | 31,500 | 29,400 | 30,400 | 9 |
| 2010/08/09 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/08/06 | 31,500 | 31,500 | 30,800 | 30,800 | 2 |
| 2010/08/05 | 31,750 | 31,750 | 31,750 | 31,750 | 3 |
| 2010/08/04 | 32,000 | 32,000 | 31,950 | 31,950 | 6 |
| 2010/08/03 | 31,900 | 32,000 | 31,900 | 32,000 | 9 |
| 2010/08/02 | 31,400 | 31,500 | 31,400 | 31,500 | 5 |
| 2010/07/30 | 31,400 | 31,400 | 31,400 | 31,400 | 1 |
| 2010/07/29 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/07/28 | 29,800 | 30,500 | 29,800 | 30,500 | 2 |
| 2010/07/27 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/07/21 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/07/20 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/07/14 | 30,800 | 31,000 | 29,500 | 31,000 | 3 |
| 2010/07/13 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/08 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2010/07/07 | 0 | 0 | 0 | 31,400 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 31,400 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 31,400 | 0 |
| 2010/07/02 | 31,400 | 31,400 | 31,400 | 31,400 | 1 |
| 2010/07/01 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/06/30 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2010/06/29 | 0 | 0 | 0 | 30,100 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 30,100 | 0 |
| 2010/06/25 | 30,100 | 30,100 | 30,100 | 30,100 | 2 |
| 2010/06/24 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/06/23 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2010/06/22 | 31,500 | 31,500 | 31,000 | 31,000 | 3 |
| 2010/06/21 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/06/18 | 30,050 | 31,500 | 30,050 | 31,500 | 3 |
| 2010/06/17 | 30,050 | 31,400 | 30,000 | 31,400 | 13 |
| 2010/06/16 | 30,000 | 31,200 | 30,000 | 31,200 | 21 |
| 2010/06/15 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/06/09 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/06/08 | 29,500 | 31,000 | 29,500 | 31,000 | 6 |
| 2010/06/07 | 0 | 0 | 0 | 33,750 | 0 |
| 2010/06/04 | 33,400 | 34,000 | 28,300 | 33,750 | 24 |
| 2010/06/03 | 32,000 | 33,200 | 32,000 | 33,200 | 12 |
| 2010/06/02 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/05/31 | 28,000 | 28,500 | 28,000 | 28,500 | 4 |
| 2010/05/28 | 28,300 | 28,300 | 28,100 | 28,100 | 2 |
| 2010/05/27 | 0 | 0 | 0 | 27,800 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 27,800 | 0 |
| 2010/05/25 | 26,300 | 27,800 | 26,300 | 27,800 | 4 |
| 2010/05/24 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/05/21 | 26,800 | 28,800 | 26,800 | 28,800 | 12 |
| 2010/05/20 | 29,000 | 30,000 | 27,000 | 30,000 | 22 |
| 2010/05/19 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2010/05/18 | 0 | 0 | 0 | 32,700 | 0 |
| 2010/05/17 | 32,000 | 32,700 | 27,000 | 32,700 | 18 |
| 2010/05/14 | 31,800 | 32,700 | 29,300 | 32,700 | 13 |
| 2010/05/13 | 27,600 | 32,500 | 27,600 | 32,500 | 53 |
| 2010/05/12 | 26,050 | 27,500 | 26,050 | 27,500 | 9 |
| 2010/05/11 | 27,050 | 27,050 | 27,050 | 27,050 | 1 |
| 2010/05/10 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2010/05/07 | 26,100 | 26,100 | 26,000 | 26,000 | 2 |
| 2010/05/06 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/04/30 | 26,550 | 27,500 | 26,550 | 27,500 | 2 |
| 2010/04/28 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/04/27 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
| 2010/04/26 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2010/04/23 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2010/04/22 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2010/04/21 | 26,500 | 27,000 | 26,500 | 27,000 | 2 |
| 2010/04/20 | 0 | 0 | 0 | 26,500 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 26,500 | 0 |
| 2010/04/16 | 27,200 | 27,200 | 26,500 | 26,500 | 2 |
| 2010/04/15 | 26,500 | 27,490 | 26,500 | 26,500 | 7 |
| 2010/04/14 | 26,200 | 26,200 | 26,200 | 26,200 | 2 |
| 2010/04/13 | 27,500 | 27,500 | 27,500 | 27,500 | 14 |
| 2010/04/12 | 25,500 | 27,500 | 25,500 | 27,400 | 19 |
| 2010/04/09 | 0 | 0 | 0 | 25,200 | 0 |
| 2010/04/08 | 25,200 | 25,200 | 25,200 | 25,200 | 1 |
| 2010/04/07 | 25,000 | 25,100 | 24,800 | 25,100 | 9 |
| 2010/04/06 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/04/05 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2010/04/02 | 25,800 | 26,000 | 25,800 | 26,000 | 2 |
| 2010/04/01 | 25,300 | 27,300 | 25,300 | 27,300 | 11 |
| 2010/03/29 | 26,000 | 26,500 | 26,000 | 26,500 | 3 |
| 2010/03/26 | 27,800 | 27,800 | 26,900 | 27,400 | 7 |
| 2010/03/24 | 27,600 | 27,800 | 27,600 | 27,800 | 3 |
| 2010/03/23 | 27,400 | 27,600 | 27,400 | 27,600 | 6 |
| 2010/03/18 | 26,890 | 26,900 | 26,890 | 26,900 | 5 |
| 2010/03/16 | 26,500 | 26,500 | 25,000 | 26,000 | 18 |
| 2010/03/11 | 28,000 | 28,000 | 27,500 | 27,500 | 2 |
| 2010/03/10 | 27,000 | 27,000 | 26,500 | 26,500 | 5 |
| 2010/03/09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/03/08 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/03/05 | 28,500 | 28,500 | 28,500 | 28,500 | 10 |
| 2010/03/04 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2010/03/03 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2010/03/01 | 25,600 | 25,600 | 25,600 | 25,600 | 1 |
| 2010/02/26 | 26,600 | 26,600 | 26,600 | 26,600 | 1 |
| 2010/02/25 | 26,600 | 26,600 | 26,600 | 26,600 | 1 |
| 2010/02/23 | 27,100 | 27,100 | 27,100 | 27,100 | 1 |
| 2010/02/22 | 26,600 | 26,600 | 26,500 | 26,500 | 2 |
| 2010/02/16 | 28,000 | 28,000 | 26,500 | 26,500 | 3 |
| 2010/02/15 | 27,500 | 28,000 | 27,500 | 28,000 | 3 |
| 2010/02/12 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2010/02/10 | 26,500 | 27,000 | 26,500 | 27,000 | 2 |
| 2010/02/09 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2010/02/08 | 27,100 | 27,100 | 27,000 | 27,000 | 2 |
| 2010/02/05 | 28,500 | 28,500 | 28,000 | 28,500 | 4 |
| 2010/02/01 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/01/28 | 27,500 | 28,500 | 27,500 | 28,500 | 2 |
| 2010/01/25 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2010/01/22 | 27,000 | 29,000 | 27,000 | 29,000 | 2 |
| 2010/01/21 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2010/01/20 | 28,800 | 29,000 | 28,800 | 29,000 | 6 |
| 2010/01/19 | 26,490 | 28,500 | 26,300 | 28,500 | 14 |
| 2010/01/18 | 28,000 | 28,490 | 28,000 | 28,490 | 2 |
| 2010/01/15 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2010/01/14 | 27,300 | 28,300 | 27,300 | 28,300 | 2 |
| 2010/01/13 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2010/01/12 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2010/01/08 | 28,800 | 28,800 | 28,800 | 28,800 | 10 |
| 2010/01/07 | 27,700 | 27,700 | 27,500 | 27,500 | 2 |
| 2010/01/05 | 27,300 | 28,700 | 27,300 | 28,700 | 6 |
| 2010/01/04 | 26,900 | 28,800 | 26,900 | 28,800 | 7 |