ゴルフダイジェスト・オンライン(3319)の株価時系列情報
ゴルフダイジェスト・オンライン(3319)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 123,000 | 125,000 | 121,000 | 125,000 | 911 |
| 2004/12/29 | 121,000 | 127,000 | 120,000 | 125,000 | 2,023 |
| 2004/12/28 | 115,000 | 121,000 | 114,000 | 120,000 | 1,711 |
| 2004/12/27 | 116,000 | 117,000 | 114,000 | 115,000 | 588 |
| 2004/12/24 | 113,000 | 116,000 | 113,000 | 114,000 | 710 |
| 2004/12/22 | 113,000 | 115,000 | 110,000 | 112,000 | 1,482 |
| 2004/12/21 | 121,000 | 122,000 | 112,000 | 114,000 | 1,141 |
| 2004/12/20 | 119,000 | 121,000 | 117,000 | 119,000 | 946 |
| 2004/12/17 | 117,000 | 119,000 | 116,000 | 117,000 | 695 |
| 2004/12/16 | 121,000 | 121,000 | 117,000 | 119,000 | 487 |
| 2004/12/15 | 125,000 | 126,000 | 121,000 | 121,000 | 326 |
| 2004/12/14 | 127,000 | 128,000 | 124,000 | 127,000 | 394 |
| 2004/12/13 | 129,000 | 129,000 | 125,000 | 127,000 | 249 |
| 2004/12/10 | 128,000 | 131,000 | 123,000 | 129,000 | 593 |
| 2004/12/09 | 123,000 | 129,000 | 121,000 | 129,000 | 562 |
| 2004/12/08 | 118,000 | 125,000 | 117,000 | 123,000 | 504 |
| 2004/12/07 | 117,000 | 120,000 | 116,000 | 120,000 | 347 |
| 2004/12/06 | 121,000 | 121,000 | 117,000 | 119,000 | 225 |
| 2004/12/03 | 123,000 | 125,000 | 120,000 | 123,000 | 479 |
| 2004/12/02 | 127,000 | 128,000 | 121,000 | 125,000 | 394 |
| 2004/12/01 | 128,000 | 130,000 | 125,000 | 126,000 | 525 |
| 2004/11/30 | 131,000 | 131,000 | 128,000 | 130,000 | 492 |
| 2004/11/29 | 128,000 | 136,000 | 127,000 | 131,000 | 738 |
| 2004/11/26 | 130,000 | 130,000 | 126,000 | 128,000 | 248 |
| 2004/11/25 | 131,000 | 133,000 | 128,000 | 130,000 | 367 |
| 2004/11/24 | 128,000 | 134,000 | 127,000 | 129,000 | 374 |
| 2004/11/22 | 121,000 | 128,000 | 120,000 | 126,000 | 842 |
| 2004/11/19 | 136,000 | 138,000 | 129,000 | 133,000 | 934 |
| 2004/11/18 | 150,000 | 150,000 | 141,000 | 142,000 | 820 |
| 2004/11/17 | 147,000 | 149,000 | 143,000 | 148,000 | 836 |
| 2004/11/16 | 151,000 | 156,000 | 145,000 | 151,000 | 3,917 |
| 2004/11/15 | 133,000 | 147,000 | 132,000 | 147,000 | 4,731 |
| 2004/11/12 | 123,000 | 129,000 | 123,000 | 127,000 | 1,271 |
| 2004/11/11 | 127,000 | 135,000 | 122,000 | 122,000 | 2,073 |
| 2004/11/10 | 107,000 | 127,000 | 107,000 | 127,000 | 2,534 |
| 2004/11/09 | 110,000 | 111,000 | 106,000 | 107,000 | 478 |
| 2004/11/08 | 114,000 | 114,000 | 110,000 | 110,000 | 543 |
| 2004/11/05 | 115,000 | 118,000 | 110,000 | 111,000 | 994 |
| 2004/11/04 | 125,000 | 127,000 | 114,000 | 116,000 | 913 |
| 2004/11/02 | 107,000 | 121,000 | 106,000 | 119,000 | 1,610 |
| 2004/11/01 | 116,000 | 116,000 | 106,000 | 107,000 | 653 |
| 2004/10/29 | 125,000 | 126,000 | 115,000 | 117,000 | 756 |
| 2004/10/28 | 131,000 | 132,000 | 124,000 | 125,000 | 655 |
| 2004/10/27 | 135,000 | 138,000 | 126,000 | 126,000 | 1,414 |
| 2004/10/26 | 127,000 | 129,000 | 120,000 | 123,000 | 728 |
| 2004/10/25 | 131,000 | 138,000 | 129,000 | 131,000 | 282 |
| 2004/10/22 | 138,000 | 141,000 | 132,000 | 140,000 | 324 |
| 2004/10/21 | 142,000 | 144,000 | 135,000 | 136,000 | 441 |
| 2004/10/20 | 155,000 | 155,000 | 143,000 | 148,000 | 367 |
| 2004/10/19 | 160,000 | 160,000 | 155,000 | 156,000 | 322 |
| 2004/10/18 | 166,000 | 166,000 | 159,000 | 160,000 | 223 |
| 2004/10/15 | 161,000 | 167,000 | 160,000 | 167,000 | 128 |
| 2004/10/14 | 173,000 | 173,000 | 163,000 | 167,000 | 545 |
| 2004/10/13 | 177,000 | 177,000 | 175,000 | 175,000 | 130 |
| 2004/10/12 | 177,000 | 178,000 | 175,000 | 177,000 | 146 |
| 2004/10/08 | 175,000 | 178,000 | 174,000 | 177,000 | 193 |
| 2004/10/07 | 178,000 | 178,000 | 175,000 | 176,000 | 114 |
| 2004/10/06 | 178,000 | 178,000 | 174,000 | 177,000 | 140 |
| 2004/10/05 | 182,000 | 182,000 | 173,000 | 176,000 | 228 |
| 2004/10/04 | 179,000 | 185,000 | 177,000 | 179,000 | 464 |
| 2004/10/01 | 175,000 | 181,000 | 175,000 | 177,000 | 394 |
| 2004/09/30 | 173,000 | 179,000 | 168,000 | 177,000 | 225 |
| 2004/09/29 | 175,000 | 175,000 | 165,000 | 170,000 | 169 |
| 2004/09/28 | 171,000 | 176,000 | 169,000 | 169,000 | 221 |
| 2004/09/27 | 189,000 | 190,000 | 175,000 | 179,000 | 226 |
| 2004/09/24 | 169,000 | 185,000 | 168,000 | 183,000 | 319 |
| 2004/09/22 | 179,000 | 179,000 | 169,000 | 174,000 | 486 |
| 2004/09/21 | 192,000 | 193,000 | 181,000 | 181,000 | 448 |
| 2004/09/17 | 191,000 | 192,000 | 188,000 | 191,000 | 141 |
| 2004/09/16 | 188,000 | 198,000 | 186,000 | 192,000 | 194 |
| 2004/09/15 | 191,000 | 193,000 | 186,000 | 192,000 | 275 |
| 2004/09/14 | 205,000 | 205,000 | 190,000 | 192,000 | 410 |
| 2004/09/13 | 203,000 | 206,000 | 200,000 | 201,000 | 236 |
| 2004/09/10 | 205,000 | 207,000 | 202,000 | 203,000 | 204 |
| 2004/09/09 | 213,000 | 215,000 | 208,000 | 209,000 | 128 |
| 2004/09/08 | 215,000 | 218,000 | 213,000 | 214,000 | 185 |
| 2004/09/07 | 217,000 | 218,000 | 211,000 | 215,000 | 193 |
| 2004/09/06 | 221,000 | 225,000 | 214,000 | 221,000 | 349 |
| 2004/09/03 | 229,000 | 230,000 | 223,000 | 225,000 | 398 |
| 2004/09/02 | 224,000 | 232,000 | 218,000 | 228,000 | 592 |
| 2004/09/01 | 216,000 | 222,000 | 215,000 | 220,000 | 402 |
| 2004/08/31 | 215,000 | 216,000 | 211,000 | 215,000 | 239 |
| 2004/08/30 | 224,000 | 224,000 | 217,000 | 219,000 | 233 |
| 2004/08/27 | 218,000 | 221,000 | 211,000 | 219,000 | 467 |
| 2004/08/26 | 220,000 | 225,000 | 215,000 | 218,000 | 271 |
| 2004/08/25 | 220,000 | 224,000 | 210,000 | 217,000 | 470 |
| 2004/08/24 | 236,000 | 239,000 | 215,000 | 218,000 | 1,023 |
| 2004/08/23 | 212,000 | 240,000 | 212,000 | 240,000 | 1,915 |
| 2004/08/20 | 186,000 | 206,000 | 184,000 | 204,000 | 1,525 |
| 2004/08/19 | 182,000 | 182,000 | 176,000 | 181,000 | 211 |
| 2004/08/18 | 182,000 | 187,000 | 170,000 | 179,000 | 678 |
| 2004/08/17 | 202,000 | 205,000 | 182,000 | 185,000 | 1,210 |
| 2004/08/16 | 211,000 | 212,000 | 198,000 | 201,000 | 388 |
| 2004/08/13 | 218,000 | 218,000 | 209,000 | 214,000 | 436 |
| 2004/08/12 | 240,000 | 240,000 | 231,000 | 233,000 | 53 |
| 2004/08/11 | 248,000 | 249,000 | 239,000 | 239,000 | 117 |
| 2004/08/10 | 226,000 | 240,000 | 226,000 | 236,000 | 73 |
| 2004/08/09 | 219,000 | 230,000 | 219,000 | 230,000 | 52 |
| 2004/08/06 | 209,000 | 235,000 | 209,000 | 231,000 | 128 |
| 2004/08/05 | 211,000 | 221,000 | 208,000 | 221,000 | 64 |
| 2004/08/04 | 195,000 | 220,000 | 189,000 | 219,000 | 245 |
| 2004/08/03 | 217,000 | 217,000 | 200,000 | 202,000 | 170 |
| 2004/08/02 | 208,000 | 220,000 | 206,000 | 213,000 | 337 |
| 2004/07/30 | 248,000 | 248,000 | 241,000 | 244,000 | 33 |
| 2004/07/29 | 254,000 | 254,000 | 245,000 | 245,000 | 81 |
| 2004/07/28 | 251,000 | 259,000 | 250,000 | 254,000 | 124 |
| 2004/07/27 | 270,000 | 270,000 | 236,000 | 241,000 | 188 |
| 2004/07/26 | 280,000 | 280,000 | 270,000 | 270,000 | 81 |
| 2004/07/23 | 296,000 | 296,000 | 288,000 | 289,000 | 65 |
| 2004/07/22 | 300,000 | 300,000 | 295,000 | 298,000 | 89 |
| 2004/07/21 | 307,000 | 312,000 | 303,000 | 305,000 | 64 |
| 2004/07/20 | 305,000 | 309,000 | 302,000 | 306,000 | 53 |
| 2004/07/16 | 299,000 | 314,000 | 295,000 | 305,000 | 140 |
| 2004/07/15 | 310,000 | 310,000 | 293,000 | 298,000 | 180 |
| 2004/07/14 | 327,000 | 327,000 | 305,000 | 314,000 | 150 |
| 2004/07/13 | 330,000 | 335,000 | 320,000 | 322,000 | 183 |
| 2004/07/12 | 345,000 | 348,000 | 325,000 | 331,000 | 366 |
| 2004/07/09 | 311,000 | 349,000 | 304,000 | 335,000 | 1,104 |
| 2004/07/08 | 314,000 | 330,000 | 301,000 | 301,000 | 453 |
| 2004/07/07 | 300,000 | 323,000 | 292,000 | 306,000 | 375 |
| 2004/07/06 | 349,000 | 349,000 | 325,000 | 325,000 | 441 |
| 2004/07/05 | 360,000 | 361,000 | 346,000 | 347,000 | 271 |
| 2004/07/02 | 365,000 | 369,000 | 355,000 | 365,000 | 718 |
| 2004/07/01 | 390,000 | 396,000 | 376,000 | 378,000 | 355 |
| 2004/06/30 | 376,000 | 405,000 | 360,000 | 389,000 | 1,005 |
| 2004/06/29 | 420,000 | 438,000 | 376,000 | 381,000 | 2,266 |
| 2004/06/28 | 360,000 | 400,000 | 357,000 | 400,000 | 2,597 |
| 2004/06/25 | 315,000 | 350,000 | 315,000 | 350,000 | 1,734 |
| 2004/06/25 | 1 -> 5.00 分割 | ||||
| 2004/06/24 | 1,450,000 | 1,500,000 | 1,450,000 | 1,500,000 | 651 |
| 2004/06/23 | 1,460,000 | 1,460,000 | 1,390,000 | 1,450,000 | 211 |
| 2004/06/22 | 1,500,000 | 1,500,000 | 1,430,000 | 1,460,000 | 191 |
| 2004/06/21 | 1,560,000 | 1,560,000 | 1,510,000 | 1,520,000 | 258 |
| 2004/06/18 | 1,520,000 | 1,530,000 | 1,500,000 | 1,530,000 | 213 |
| 2004/06/17 | 1,490,000 | 1,530,000 | 1,460,000 | 1,510,000 | 245 |
| 2004/06/16 | 1,450,000 | 1,490,000 | 1,430,000 | 1,490,000 | 208 |
| 2004/06/15 | 1,460,000 | 1,470,000 | 1,430,000 | 1,440,000 | 208 |
| 2004/06/14 | 1,420,000 | 1,490,000 | 1,420,000 | 1,470,000 | 224 |
| 2004/06/11 | 1,430,000 | 1,430,000 | 1,410,000 | 1,410,000 | 45 |
| 2004/06/10 | 1,410,000 | 1,440,000 | 1,400,000 | 1,420,000 | 36 |
| 2004/06/09 | 1,400,000 | 1,460,000 | 1,390,000 | 1,440,000 | 243 |
| 2004/06/08 | 1,400,000 | 1,410,000 | 1,370,000 | 1,400,000 | 113 |
| 2004/06/07 | 1,360,000 | 1,390,000 | 1,360,000 | 1,390,000 | 59 |
| 2004/06/04 | 1,390,000 | 1,390,000 | 1,360,000 | 1,370,000 | 47 |
| 2004/06/03 | 1,390,000 | 1,400,000 | 1,360,000 | 1,400,000 | 135 |
| 2004/06/02 | 1,390,000 | 1,410,000 | 1,370,000 | 1,370,000 | 187 |
| 2004/06/01 | 1,350,000 | 1,430,000 | 1,350,000 | 1,430,000 | 190 |
| 2004/05/31 | 1,350,000 | 1,350,000 | 1,290,000 | 1,340,000 | 138 |
| 2004/05/28 | 1,400,000 | 1,400,000 | 1,330,000 | 1,380,000 | 600 |
| 2004/05/26 | 1,250,000 | 1,250,000 | 1,210,000 | 1,220,000 | 78 |
| 2004/05/25 | 1,190,000 | 1,220,000 | 1,160,000 | 1,210,000 | 111 |
| 2004/05/24 | 1,200,000 | 1,250,000 | 1,170,000 | 1,190,000 | 135 |
| 2004/05/21 | 1,150,000 | 1,180,000 | 1,130,000 | 1,160,000 | 113 |
| 2004/05/20 | 1,200,000 | 1,240,000 | 1,110,000 | 1,150,000 | 201 |
| 2004/05/19 | 1,160,000 | 1,240,000 | 1,130,000 | 1,200,000 | 263 |
| 2004/05/18 | 970,000 | 1,140,000 | 950,000 | 1,090,000 | 334 |
| 2004/05/17 | 1,110,000 | 1,110,000 | 1,070,000 | 1,070,000 | 57 |
| 2004/05/14 | 1,270,000 | 1,290,000 | 1,210,000 | 1,270,000 | 174 |
| 2004/05/13 | 1,350,000 | 1,350,000 | 1,300,000 | 1,320,000 | 122 |
| 2004/05/12 | 1,330,000 | 1,420,000 | 1,280,000 | 1,360,000 | 289 |
| 2004/05/11 | 1,220,000 | 1,380,000 | 1,220,000 | 1,260,000 | 297 |
| 2004/05/10 | 1,500,000 | 1,500,000 | 1,290,000 | 1,320,000 | 420 |
| 2004/05/07 | 1,570,000 | 1,610,000 | 1,520,000 | 1,580,000 | 648 |
| 2004/05/06 | 1,540,000 | 1,730,000 | 1,510,000 | 1,660,000 | 1,599 |
| 2004/04/30 | 1,500,000 | 1,510,000 | 1,470,000 | 1,510,000 | 207 |
| 2004/04/28 | 1,490,000 | 1,550,000 | 1,480,000 | 1,520,000 | 314 |
| 2004/04/27 | 1,490,000 | 1,530,000 | 1,460,000 | 1,500,000 | 264 |
| 2004/04/26 | 1,500,000 | 1,530,000 | 1,460,000 | 1,490,000 | 222 |
| 2004/04/23 | 1,590,000 | 1,590,000 | 1,490,000 | 1,560,000 | 378 |
| 2004/04/22 | 1,500,000 | 1,600,000 | 1,490,000 | 1,560,000 | 791 |
| 2004/04/21 | 1,420,000 | 1,520,000 | 1,400,000 | 1,490,000 | 523 |
| 2004/04/20 | 1,430,000 | 1,430,000 | 1,380,000 | 1,420,000 | 164 |
| 2004/04/19 | 1,470,000 | 1,470,000 | 1,370,000 | 1,440,000 | 204 |
| 2004/04/16 | 1,480,000 | 1,520,000 | 1,380,000 | 1,450,000 | 613 |
| 2004/04/15 | 1,520,000 | 1,520,000 | 1,300,000 | 1,420,000 | 557 |
| 2004/04/14 | 1,550,000 | 1,640,000 | 1,520,000 | 1,520,000 | 712 |
| 2004/04/13 | 1,560,000 | 1,670,000 | 1,510,000 | 1,600,000 | 1,702 |
| 2004/04/12 | 1,430,000 | 1,540,000 | 1,400,000 | 1,500,000 | 1,651 |
| 2004/04/09 | 1,370,000 | 1,400,000 | 1,340,000 | 1,380,000 | 519 |
| 2004/04/08 | 1,400,000 | 1,450,000 | 1,360,000 | 1,430,000 | 865 |
| 2004/04/07 | 1,280,000 | 1,440,000 | 1,280,000 | 1,400,000 | 1,511 |
| 2004/04/06 | 1,290,000 | 1,330,000 | 1,260,000 | 1,290,000 | 836 |
| 2004/04/05 | 1,400,000 | 1,490,000 | 1,320,000 | 1,320,000 | 2,311 |
| 2004/04/02 | 1,160,000 | 1,360,000 | 1,140,000 | 1,350,000 | 4,983 |