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 |
|---|---|---|---|---|---|
| 2012/12/28 | 31,000 | 31,000 | 30,900 | 31,000 | 4 |
| 2012/12/27 | 31,150 | 32,050 | 31,150 | 32,050 | 12 |
| 2012/12/26 | 31,000 | 31,050 | 31,000 | 31,050 | 31 |
| 2012/12/25 | 30,400 | 31,000 | 29,900 | 31,000 | 43 |
| 2012/12/21 | 30,400 | 30,600 | 30,000 | 30,100 | 7 |
| 2012/12/20 | 30,050 | 30,400 | 29,650 | 30,400 | 19 |
| 2012/12/19 | 30,300 | 30,900 | 29,610 | 30,100 | 22 |
| 2012/12/18 | 30,000 | 30,300 | 30,000 | 30,000 | 13 |
| 2012/12/17 | 30,500 | 30,500 | 30,000 | 30,000 | 16 |
| 2012/12/14 | 30,800 | 30,800 | 30,500 | 30,500 | 6 |
| 2012/12/13 | 30,500 | 31,200 | 30,500 | 30,800 | 18 |
| 2012/12/12 | 30,300 | 30,300 | 30,200 | 30,200 | 3 |
| 2012/12/11 | 30,100 | 31,000 | 30,100 | 31,000 | 10 |
| 2012/12/10 | 31,350 | 31,350 | 29,830 | 29,830 | 13 |
| 2012/12/07 | 31,700 | 31,700 | 29,510 | 31,350 | 60 |
| 2012/12/06 | 31,500 | 31,600 | 30,500 | 31,550 | 26 |
| 2012/12/05 | 30,500 | 31,500 | 30,500 | 31,500 | 12 |
| 2012/11/30 | 31,200 | 31,200 | 31,200 | 31,200 | 8 |
| 2012/11/29 | 30,150 | 30,900 | 30,150 | 30,900 | 36 |
| 2012/11/28 | 30,700 | 30,700 | 30,150 | 30,150 | 22 |
| 2012/11/27 | 31,000 | 31,000 | 30,400 | 30,400 | 6 |
| 2012/11/26 | 30,700 | 31,000 | 30,700 | 31,000 | 34 |
| 2012/11/22 | 30,600 | 30,700 | 30,600 | 30,700 | 6 |
| 2012/11/21 | 30,600 | 31,500 | 30,350 | 30,350 | 23 |
| 2012/11/20 | 30,200 | 31,000 | 30,200 | 30,300 | 10 |
| 2012/11/19 | 30,300 | 30,300 | 29,900 | 29,900 | 9 |
| 2012/11/16 | 30,150 | 30,300 | 29,730 | 30,300 | 31 |
| 2012/11/15 | 30,100 | 30,100 | 30,000 | 30,000 | 6 |
| 2012/11/14 | 30,700 | 30,700 | 30,700 | 30,700 | 5 |
| 2012/11/13 | 31,100 | 31,100 | 30,500 | 30,950 | 37 |
| 2012/11/12 | 33,900 | 38,800 | 31,100 | 31,100 | 173 |
| 2012/11/09 | 27,700 | 32,500 | 27,700 | 32,500 | 117 |
| 2012/11/08 | 27,500 | 27,500 | 27,500 | 27,500 | 4 |
| 2012/11/07 | 27,310 | 27,780 | 27,300 | 27,780 | 4 |
| 2012/11/06 | 27,220 | 27,500 | 27,220 | 27,500 | 6 |
| 2012/11/05 | 27,280 | 27,280 | 27,280 | 27,280 | 5 |
| 2012/11/02 | 27,600 | 27,600 | 27,600 | 27,600 | 8 |
| 2012/11/01 | 27,790 | 27,790 | 27,370 | 27,370 | 11 |
| 2012/10/31 | 27,300 | 27,790 | 27,300 | 27,790 | 2 |
| 2012/10/30 | 27,500 | 27,970 | 27,500 | 27,570 | 15 |
| 2012/10/29 | 28,500 | 28,500 | 27,280 | 28,490 | 37 |
| 2012/10/26 | 28,380 | 28,380 | 28,380 | 28,380 | 7 |
| 2012/10/25 | 28,100 | 28,440 | 27,220 | 28,400 | 30 |
| 2012/10/24 | 28,800 | 29,800 | 28,600 | 28,600 | 23 |
| 2012/10/23 | 30,500 | 30,500 | 30,500 | 30,500 | 7 |
| 2012/10/22 | 27,980 | 30,900 | 27,620 | 30,900 | 40 |
| 2012/10/19 | 27,990 | 28,980 | 27,990 | 28,980 | 14 |
| 2012/10/18 | 27,300 | 27,850 | 27,290 | 27,850 | 12 |
| 2012/10/17 | 27,100 | 27,950 | 27,100 | 27,390 | 38 |
| 2012/10/16 | 28,000 | 28,300 | 27,720 | 28,290 | 26 |
| 2012/10/15 | 27,720 | 28,000 | 27,720 | 28,000 | 6 |
| 2012/10/12 | 27,990 | 28,490 | 27,990 | 28,490 | 4 |
| 2012/10/11 | 28,000 | 28,010 | 27,100 | 27,900 | 21 |
| 2012/10/10 | 28,010 | 28,440 | 28,000 | 28,440 | 42 |
| 2012/10/09 | 29,300 | 29,800 | 28,350 | 28,830 | 47 |
| 2012/10/05 | 28,800 | 31,000 | 28,800 | 30,500 | 51 |
| 2012/10/04 | 29,000 | 29,000 | 28,500 | 28,500 | 13 |
| 2012/10/02 | 29,150 | 29,500 | 29,000 | 29,000 | 23 |
| 2012/10/01 | 29,640 | 29,700 | 29,600 | 29,600 | 16 |
| 2012/09/28 | 30,250 | 30,250 | 29,600 | 29,600 | 8 |
| 2012/09/27 | 30,300 | 30,300 | 30,250 | 30,250 | 2 |
| 2012/09/26 | 30,000 | 30,300 | 30,000 | 30,300 | 2 |
| 2012/09/25 | 30,250 | 30,750 | 30,050 | 30,750 | 162 |
| 2012/09/24 | 30,700 | 30,700 | 30,150 | 30,150 | 60 |
| 2012/09/21 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2012/09/20 | 30,200 | 30,500 | 30,200 | 30,500 | 4 |
| 2012/09/19 | 29,830 | 29,990 | 29,830 | 29,990 | 5 |
| 2012/09/18 | 30,300 | 30,300 | 28,800 | 29,500 | 22 |
| 2012/09/14 | 30,500 | 30,950 | 29,800 | 30,250 | 66 |
| 2012/09/13 | 30,350 | 30,950 | 30,350 | 30,950 | 18 |
| 2012/09/12 | 31,250 | 31,750 | 31,250 | 31,750 | 3 |
| 2012/09/11 | 31,500 | 31,800 | 31,200 | 31,800 | 9 |
| 2012/09/10 | 31,600 | 32,000 | 31,300 | 31,300 | 8 |
| 2012/09/06 | 32,100 | 33,500 | 32,000 | 32,750 | 9 |
| 2012/09/05 | 33,000 | 33,400 | 32,500 | 33,400 | 3 |
| 2012/09/04 | 33,500 | 33,500 | 32,800 | 32,800 | 2 |
| 2012/09/03 | 34,000 | 34,000 | 33,500 | 33,950 | 3 |
| 2012/08/31 | 33,200 | 34,000 | 33,200 | 34,000 | 3 |
| 2012/08/30 | 33,600 | 33,900 | 33,500 | 33,500 | 51 |
| 2012/08/28 | 33,300 | 33,800 | 33,200 | 33,800 | 13 |
| 2012/08/27 | 34,600 | 35,400 | 34,000 | 35,400 | 10 |
| 2012/08/24 | 35,500 | 36,500 | 35,200 | 35,200 | 28 |
| 2012/08/23 | 34,000 | 35,000 | 34,000 | 35,000 | 65 |
| 2012/08/22 | 33,700 | 33,700 | 33,700 | 33,700 | 13 |
| 2012/08/21 | 33,600 | 33,600 | 32,200 | 32,200 | 14 |
| 2012/08/20 | 33,000 | 33,000 | 31,600 | 32,000 | 16 |
| 2012/08/17 | 31,200 | 31,600 | 30,550 | 31,600 | 6 |
| 2012/08/16 | 31,600 | 31,600 | 30,800 | 30,800 | 13 |
| 2012/08/15 | 31,950 | 31,950 | 30,100 | 30,100 | 4 |
| 2012/08/14 | 31,100 | 31,700 | 29,800 | 31,700 | 20 |
| 2012/08/13 | 30,900 | 31,100 | 30,500 | 31,100 | 36 |
| 2012/08/10 | 31,000 | 31,000 | 30,000 | 30,500 | 7 |
| 2012/08/09 | 30,100 | 30,100 | 30,100 | 30,100 | 2 |
| 2012/08/08 | 30,000 | 30,000 | 29,660 | 29,660 | 6 |
| 2012/08/07 | 30,000 | 30,000 | 29,990 | 29,990 | 6 |
| 2012/08/06 | 29,800 | 31,000 | 29,800 | 31,000 | 2 |
| 2012/08/03 | 29,570 | 30,150 | 29,550 | 30,150 | 13 |
| 2012/08/02 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2012/07/31 | 30,450 | 30,450 | 30,200 | 30,200 | 4 |
| 2012/07/30 | 29,550 | 30,750 | 29,550 | 30,750 | 5 |
| 2012/07/27 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2012/07/25 | 31,100 | 31,100 | 31,000 | 31,100 | 92 |
| 2012/07/24 | 30,500 | 30,500 | 29,500 | 29,600 | 38 |
| 2012/07/19 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2012/07/18 | 31,500 | 32,500 | 31,000 | 31,600 | 9 |
| 2012/07/17 | 30,600 | 32,500 | 30,600 | 32,500 | 18 |
| 2012/07/13 | 30,300 | 30,800 | 29,900 | 30,050 | 14 |
| 2012/07/12 | 31,000 | 31,000 | 31,000 | 31,000 | 6 |
| 2012/07/11 | 31,500 | 31,500 | 31,000 | 31,000 | 23 |
| 2012/07/10 | 31,800 | 32,900 | 31,100 | 31,500 | 13 |
| 2012/07/06 | 32,300 | 32,300 | 30,900 | 32,300 | 8 |
| 2012/07/05 | 32,000 | 33,000 | 32,000 | 33,000 | 7 |
| 2012/07/04 | 32,500 | 32,500 | 31,900 | 31,900 | 34 |
| 2012/07/02 | 33,500 | 33,500 | 33,000 | 33,000 | 9 |
| 2012/06/29 | 33,000 | 34,800 | 33,000 | 34,800 | 2 |
| 2012/06/26 | 33,000 | 33,500 | 33,000 | 33,500 | 19 |
| 2012/06/25 | 32,000 | 32,050 | 31,500 | 32,050 | 14 |
| 2012/06/22 | 31,500 | 31,500 | 30,600 | 31,500 | 7 |
| 2012/06/21 | 31,500 | 32,200 | 31,500 | 32,200 | 3 |
| 2012/06/20 | 31,200 | 32,700 | 31,200 | 32,700 | 2 |
| 2012/06/19 | 32,900 | 32,900 | 31,300 | 31,700 | 10 |
| 2012/06/18 | 32,750 | 32,750 | 31,500 | 32,300 | 4 |
| 2012/06/15 | 32,300 | 32,300 | 31,500 | 32,250 | 12 |
| 2012/06/14 | 32,800 | 32,800 | 31,900 | 31,900 | 3 |
| 2012/06/13 | 31,550 | 33,500 | 31,500 | 32,900 | 25 |
| 2012/06/12 | 32,200 | 32,900 | 31,500 | 31,500 | 24 |
| 2012/06/11 | 32,500 | 34,900 | 32,500 | 34,900 | 12 |
| 2012/06/08 | 33,800 | 35,300 | 32,000 | 33,000 | 52 |
| 2012/06/07 | 29,800 | 35,750 | 29,800 | 34,500 | 84 |
| 2012/06/06 | 31,900 | 37,450 | 29,500 | 30,500 | 107 |
| 2012/06/05 | 28,800 | 30,500 | 28,800 | 30,500 | 9 |
| 2012/06/04 | 28,450 | 29,400 | 28,450 | 29,400 | 4 |
| 2012/06/01 | 29,000 | 29,000 | 28,620 | 28,620 | 7 |
| 2012/05/31 | 29,500 | 29,700 | 29,500 | 29,500 | 11 |
| 2012/05/30 | 29,300 | 29,790 | 28,500 | 29,500 | 26 |
| 2012/05/29 | 29,500 | 29,800 | 29,500 | 29,800 | 101 |
| 2012/05/28 | 30,000 | 30,000 | 28,110 | 29,990 | 28 |
| 2012/05/25 | 29,500 | 30,100 | 29,500 | 30,100 | 12 |
| 2012/05/24 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2012/05/23 | 29,500 | 29,600 | 28,050 | 29,600 | 16 |
| 2012/05/22 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2012/05/21 | 30,800 | 31,500 | 29,400 | 30,050 | 6 |
| 2012/05/18 | 31,100 | 31,100 | 29,600 | 30,800 | 10 |
| 2012/05/17 | 30,150 | 33,000 | 30,150 | 33,000 | 26 |
| 2012/05/16 | 32,600 | 32,600 | 31,300 | 32,500 | 20 |
| 2012/05/15 | 31,500 | 32,700 | 28,500 | 32,700 | 29 |
| 2012/05/14 | 32,500 | 35,000 | 29,700 | 35,000 | 26 |
| 2012/05/11 | 32,600 | 32,800 | 32,500 | 32,600 | 11 |
| 2012/05/10 | 32,700 | 32,700 | 32,700 | 32,700 | 6 |
| 2012/05/09 | 31,050 | 32,000 | 30,050 | 32,000 | 20 |
| 2012/05/07 | 31,900 | 31,900 | 31,000 | 31,000 | 13 |
| 2012/05/02 | 31,950 | 32,500 | 31,150 | 32,500 | 41 |
| 2012/05/01 | 33,000 | 34,000 | 33,000 | 33,800 | 35 |
| 2012/04/27 | 32,700 | 32,700 | 30,300 | 30,300 | 12 |
| 2012/04/26 | 34,500 | 35,500 | 33,500 | 33,500 | 53 |
| 2012/04/25 | 34,350 | 35,500 | 32,000 | 35,100 | 50 |
| 2012/04/24 | 32,000 | 34,350 | 30,100 | 34,200 | 48 |
| 2012/04/23 | 29,960 | 34,400 | 29,960 | 32,000 | 128 |
| 2012/04/20 | 28,990 | 29,800 | 28,020 | 29,400 | 17 |
| 2012/04/19 | 28,300 | 28,300 | 28,200 | 28,200 | 5 |
| 2012/04/18 | 28,100 | 28,300 | 28,100 | 28,300 | 6 |
| 2012/04/17 | 28,000 | 28,000 | 27,500 | 27,500 | 8 |
| 2012/04/16 | 28,310 | 29,000 | 28,310 | 29,000 | 12 |
| 2012/04/13 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2012/04/12 | 28,300 | 28,300 | 28,300 | 28,300 | 3 |
| 2012/04/11 | 28,900 | 29,200 | 28,190 | 28,190 | 13 |
| 2012/04/10 | 28,400 | 28,600 | 27,510 | 27,810 | 25 |
| 2012/04/09 | 28,700 | 28,800 | 28,700 | 28,800 | 5 |
| 2012/04/06 | 28,400 | 28,500 | 28,000 | 28,500 | 11 |
| 2012/04/05 | 29,000 | 29,000 | 28,000 | 28,950 | 11 |
| 2012/04/04 | 30,350 | 30,350 | 28,650 | 29,000 | 59 |
| 2012/04/03 | 30,750 | 30,750 | 29,350 | 30,350 | 21 |
| 2012/04/02 | 30,500 | 31,000 | 30,050 | 30,050 | 29 |
| 2012/03/30 | 31,000 | 31,000 | 30,100 | 30,500 | 6 |
| 2012/03/29 | 31,800 | 31,800 | 30,500 | 31,000 | 14 |
| 2012/03/28 | 32,800 | 32,850 | 30,200 | 32,500 | 40 |
| 2012/03/27 | 30,650 | 33,700 | 30,650 | 32,800 | 86 |
| 2012/03/26 | 29,890 | 30,000 | 29,200 | 29,200 | 17 |
| 2012/03/23 | 29,480 | 29,480 | 27,980 | 29,460 | 43 |
| 2012/03/22 | 28,950 | 28,950 | 28,900 | 28,900 | 7 |
| 2012/03/21 | 27,500 | 27,950 | 27,010 | 27,950 | 9 |
| 2012/03/19 | 28,000 | 28,000 | 27,500 | 27,500 | 19 |
| 2012/03/16 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
| 2012/03/15 | 28,490 | 28,490 | 28,000 | 28,300 | 9 |
| 2012/03/14 | 28,880 | 28,880 | 27,880 | 28,380 | 10 |
| 2012/03/13 | 28,500 | 29,000 | 27,600 | 27,620 | 24 |
| 2012/03/12 | 28,000 | 28,790 | 27,500 | 27,800 | 30 |
| 2012/03/09 | 27,600 | 28,500 | 27,600 | 28,000 | 9 |
| 2012/03/08 | 27,390 | 28,600 | 27,390 | 27,500 | 11 |
| 2012/03/07 | 25,070 | 27,000 | 25,070 | 27,000 | 22 |
| 2012/03/06 | 27,020 | 27,940 | 26,000 | 26,500 | 17 |
| 2012/03/05 | 28,000 | 28,000 | 27,020 | 27,020 | 3 |
| 2012/03/02 | 28,500 | 28,500 | 25,010 | 28,470 | 36 |
| 2012/03/01 | 29,000 | 29,300 | 27,500 | 28,000 | 28 |
| 2012/02/29 | 29,150 | 29,150 | 28,500 | 29,000 | 19 |
| 2012/02/28 | 29,770 | 29,780 | 29,000 | 29,500 | 23 |
| 2012/02/27 | 29,310 | 29,900 | 29,310 | 29,330 | 16 |
| 2012/02/24 | 30,000 | 30,150 | 29,100 | 30,150 | 24 |
| 2012/02/23 | 30,000 | 30,600 | 30,000 | 30,000 | 11 |
| 2012/02/21 | 29,550 | 31,300 | 29,550 | 31,300 | 13 |
| 2012/02/20 | 33,000 | 33,000 | 29,000 | 30,250 | 103 |
| 2012/02/17 | 34,050 | 34,050 | 32,000 | 32,000 | 4 |
| 2012/02/16 | 34,000 | 34,400 | 32,500 | 33,500 | 15 |
| 2012/02/15 | 32,650 | 33,400 | 31,500 | 33,400 | 31 |
| 2012/02/14 | 33,400 | 33,400 | 31,000 | 32,700 | 47 |
| 2012/02/13 | 31,750 | 35,900 | 31,750 | 33,400 | 40 |
| 2012/02/10 | 32,300 | 33,800 | 31,700 | 31,700 | 10 |
| 2012/02/09 | 32,200 | 32,500 | 29,900 | 32,300 | 34 |
| 2012/02/08 | 33,850 | 33,850 | 31,900 | 33,700 | 22 |
| 2012/02/07 | 34,400 | 35,100 | 33,600 | 33,850 | 51 |
| 2012/02/06 | 35,000 | 35,300 | 32,400 | 33,000 | 52 |
| 2012/02/03 | 33,800 | 34,500 | 33,800 | 34,500 | 6 |
| 2012/02/02 | 33,000 | 34,500 | 32,700 | 34,500 | 33 |
| 2012/02/01 | 34,100 | 34,100 | 31,050 | 33,000 | 74 |
| 2012/01/31 | 34,700 | 35,400 | 34,050 | 34,300 | 25 |
| 2012/01/30 | 35,500 | 35,500 | 34,600 | 34,600 | 15 |
| 2012/01/27 | 36,500 | 36,900 | 35,250 | 35,250 | 15 |
| 2012/01/26 | 37,100 | 37,800 | 36,900 | 36,900 | 4 |
| 2012/01/25 | 35,800 | 37,100 | 35,800 | 37,100 | 17 |
| 2012/01/24 | 37,500 | 37,500 | 35,600 | 37,000 | 29 |
| 2012/01/23 | 35,250 | 37,300 | 35,250 | 37,300 | 6 |
| 2012/01/20 | 34,900 | 35,950 | 34,850 | 35,950 | 14 |
| 2012/01/19 | 35,900 | 37,000 | 34,500 | 35,600 | 13 |
| 2012/01/18 | 37,000 | 37,700 | 33,500 | 35,900 | 51 |
| 2012/01/17 | 34,400 | 36,900 | 34,200 | 36,700 | 19 |
| 2012/01/16 | 35,050 | 35,800 | 35,000 | 35,100 | 19 |
| 2012/01/13 | 34,500 | 35,750 | 34,500 | 35,750 | 13 |
| 2012/01/12 | 38,400 | 38,400 | 34,100 | 36,500 | 42 |
| 2012/01/11 | 36,550 | 37,600 | 36,300 | 36,300 | 32 |
| 2012/01/10 | 36,000 | 38,900 | 36,000 | 36,050 | 24 |
| 2012/01/06 | 36,000 | 36,950 | 35,800 | 36,950 | 14 |
| 2012/01/05 | 38,000 | 38,000 | 35,800 | 36,200 | 18 |
| 2012/01/04 | 36,400 | 38,700 | 35,900 | 38,700 | 43 |