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 |
|---|---|---|---|---|---|
| 2005/12/30 | 103,000 | 104,000 | 98,400 | 98,700 | 506 |
| 2005/12/29 | 99,800 | 106,000 | 98,500 | 99,800 | 1,570 |
| 2005/12/28 | 91,100 | 101,000 | 91,100 | 101,000 | 1,783 |
| 2005/12/27 | 90,200 | 91,500 | 89,200 | 91,000 | 870 |
| 2005/12/26 | 93,000 | 93,300 | 90,100 | 91,100 | 953 |
| 2005/12/22 | 95,500 | 97,000 | 93,000 | 93,000 | 440 |
| 2005/12/21 | 99,100 | 99,500 | 95,000 | 95,000 | 428 |
| 2005/12/20 | 102,000 | 102,000 | 99,500 | 100,000 | 514 |
| 2005/12/19 | 102,000 | 103,000 | 99,200 | 102,000 | 1,077 |
| 2005/12/16 | 98,900 | 105,000 | 95,500 | 102,000 | 2,987 |
| 2005/12/15 | 90,000 | 99,000 | 90,000 | 99,000 | 3,601 |
| 2005/12/14 | 89,500 | 89,500 | 88,800 | 89,000 | 220 |
| 2005/12/13 | 90,000 | 90,300 | 88,500 | 89,000 | 458 |
| 2005/12/12 | 90,000 | 90,700 | 88,800 | 89,900 | 323 |
| 2005/12/09 | 88,400 | 89,900 | 88,100 | 89,800 | 198 |
| 2005/12/08 | 91,800 | 91,900 | 87,500 | 88,100 | 425 |
| 2005/12/07 | 94,000 | 94,000 | 90,000 | 91,800 | 1,127 |
| 2005/12/06 | 88,900 | 95,700 | 88,500 | 95,700 | 1,699 |
| 2005/12/05 | 85,500 | 88,000 | 85,300 | 87,400 | 342 |
| 2005/12/02 | 84,900 | 86,000 | 84,600 | 85,900 | 374 |
| 2005/12/01 | 85,100 | 86,000 | 84,500 | 84,900 | 421 |
| 2005/11/30 | 86,000 | 86,000 | 85,000 | 85,500 | 350 |
| 2005/11/29 | 86,600 | 86,900 | 85,600 | 86,800 | 279 |
| 2005/11/28 | 87,400 | 87,400 | 86,200 | 86,900 | 200 |
| 2005/11/25 | 88,200 | 88,200 | 86,700 | 87,000 | 243 |
| 2005/11/24 | 88,900 | 89,000 | 88,000 | 88,000 | 164 |
| 2005/11/22 | 87,900 | 89,700 | 87,900 | 88,500 | 249 |
| 2005/11/21 | 89,500 | 89,700 | 87,800 | 87,900 | 573 |
| 2005/11/18 | 90,300 | 90,300 | 89,000 | 89,300 | 341 |
| 2005/11/17 | 90,300 | 90,900 | 89,700 | 89,800 | 255 |
| 2005/11/16 | 91,000 | 91,300 | 89,400 | 90,900 | 354 |
| 2005/11/15 | 90,600 | 92,900 | 90,500 | 90,700 | 281 |
| 2005/11/14 | 92,100 | 92,100 | 90,500 | 90,600 | 231 |
| 2005/11/11 | 93,000 | 93,700 | 91,500 | 92,000 | 266 |
| 2005/11/10 | 93,000 | 93,400 | 91,000 | 91,500 | 185 |
| 2005/11/09 | 89,800 | 93,000 | 89,500 | 92,800 | 365 |
| 2005/11/08 | 89,300 | 90,600 | 89,300 | 89,800 | 266 |
| 2005/11/07 | 90,500 | 91,600 | 89,800 | 91,200 | 317 |
| 2005/11/04 | 91,800 | 92,800 | 90,700 | 91,100 | 335 |
| 2005/11/02 | 95,500 | 95,500 | 92,300 | 93,500 | 360 |
| 2005/11/01 | 96,200 | 97,100 | 95,500 | 95,700 | 71 |
| 2005/10/31 | 95,500 | 97,800 | 95,500 | 96,500 | 100 |
| 2005/10/28 | 97,100 | 97,400 | 95,000 | 95,500 | 177 |
| 2005/10/27 | 98,400 | 99,800 | 97,000 | 97,400 | 187 |
| 2005/10/26 | 96,100 | 98,900 | 95,200 | 98,200 | 155 |
| 2005/10/25 | 98,000 | 98,500 | 95,000 | 95,100 | 267 |
| 2005/10/24 | 99,900 | 101,000 | 98,500 | 98,600 | 190 |
| 2005/10/21 | 101,000 | 101,000 | 99,200 | 99,500 | 181 |
| 2005/10/20 | 99,300 | 102,000 | 98,500 | 100,000 | 403 |
| 2005/10/19 | 104,000 | 104,000 | 98,000 | 98,300 | 673 |
| 2005/10/18 | 109,000 | 110,000 | 98,500 | 102,000 | 2,252 |
| 2005/10/17 | 95,000 | 105,000 | 95,000 | 105,000 | 1,596 |
| 2005/10/14 | 92,500 | 94,300 | 92,000 | 94,200 | 545 |
| 2005/10/13 | 89,100 | 92,900 | 88,900 | 91,700 | 456 |
| 2005/10/12 | 87,500 | 89,000 | 87,500 | 89,000 | 332 |
| 2005/10/11 | 87,100 | 89,900 | 87,000 | 87,500 | 370 |
| 2005/10/07 | 86,600 | 89,000 | 86,600 | 87,100 | 307 |
| 2005/10/06 | 89,700 | 90,000 | 87,500 | 87,600 | 377 |
| 2005/10/05 | 90,400 | 91,900 | 89,900 | 90,000 | 364 |
| 2005/10/04 | 95,300 | 97,500 | 89,700 | 89,700 | 1,076 |
| 2005/10/03 | 88,200 | 94,000 | 88,200 | 93,600 | 1,037 |
| 2005/09/30 | 87,000 | 88,200 | 84,500 | 87,700 | 758 |
| 2005/09/29 | 92,000 | 92,500 | 87,300 | 88,500 | 1,159 |
| 2005/09/28 | 95,100 | 96,000 | 91,000 | 93,000 | 798 |
| 2005/09/27 | 100,000 | 100,000 | 97,500 | 98,000 | 773 |
| 2005/09/26 | 102,000 | 103,000 | 100,000 | 101,000 | 375 |
| 2005/09/22 | 103,000 | 104,000 | 102,000 | 102,000 | 291 |
| 2005/09/21 | 107,000 | 107,000 | 103,000 | 104,000 | 317 |
| 2005/09/20 | 108,000 | 109,000 | 106,000 | 106,000 | 358 |
| 2005/09/16 | 109,000 | 109,000 | 105,000 | 107,000 | 375 |
| 2005/09/15 | 106,000 | 109,000 | 105,000 | 109,000 | 457 |
| 2005/09/14 | 104,000 | 106,000 | 103,000 | 105,000 | 239 |
| 2005/09/13 | 105,000 | 106,000 | 104,000 | 104,000 | 178 |
| 2005/09/12 | 107,000 | 107,000 | 105,000 | 105,000 | 261 |
| 2005/09/09 | 103,000 | 106,000 | 102,000 | 105,000 | 594 |
| 2005/09/08 | 104,000 | 104,000 | 102,000 | 102,000 | 446 |
| 2005/09/07 | 105,000 | 106,000 | 103,000 | 103,000 | 490 |
| 2005/09/06 | 107,000 | 107,000 | 105,000 | 106,000 | 340 |
| 2005/09/05 | 108,000 | 108,000 | 105,000 | 106,000 | 367 |
| 2005/09/02 | 108,000 | 109,000 | 106,000 | 107,000 | 538 |
| 2005/09/01 | 111,000 | 111,000 | 108,000 | 109,000 | 417 |
| 2005/08/31 | 111,000 | 112,000 | 110,000 | 111,000 | 445 |
| 2005/08/30 | 112,000 | 113,000 | 111,000 | 111,000 | 155 |
| 2005/08/29 | 112,000 | 113,000 | 111,000 | 112,000 | 165 |
| 2005/08/26 | 112,000 | 113,000 | 111,000 | 113,000 | 210 |
| 2005/08/25 | 114,000 | 114,000 | 111,000 | 112,000 | 501 |
| 2005/08/24 | 114,000 | 115,000 | 113,000 | 114,000 | 291 |
| 2005/08/23 | 115,000 | 115,000 | 114,000 | 114,000 | 330 |
| 2005/08/22 | 114,000 | 116,000 | 113,000 | 115,000 | 454 |
| 2005/08/19 | 115,000 | 115,000 | 114,000 | 114,000 | 180 |
| 2005/08/18 | 115,000 | 116,000 | 114,000 | 115,000 | 193 |
| 2005/08/17 | 114,000 | 116,000 | 114,000 | 116,000 | 202 |
| 2005/08/16 | 114,000 | 117,000 | 113,000 | 117,000 | 292 |
| 2005/08/15 | 116,000 | 116,000 | 114,000 | 115,000 | 233 |
| 2005/08/12 | 115,000 | 117,000 | 114,000 | 116,000 | 584 |
| 2005/08/11 | 118,000 | 119,000 | 116,000 | 117,000 | 782 |
| 2005/08/10 | 122,000 | 123,000 | 122,000 | 123,000 | 312 |
| 2005/08/09 | 120,000 | 122,000 | 118,000 | 122,000 | 523 |
| 2005/08/08 | 117,000 | 120,000 | 116,000 | 119,000 | 446 |
| 2005/08/05 | 116,000 | 127,000 | 113,000 | 123,000 | 1,537 |
| 2005/08/04 | 116,000 | 117,000 | 111,000 | 115,000 | 742 |
| 2005/08/03 | 122,000 | 124,000 | 118,000 | 120,000 | 502 |
| 2005/08/02 | 122,000 | 124,000 | 122,000 | 122,000 | 374 |
| 2005/08/01 | 124,000 | 125,000 | 122,000 | 122,000 | 410 |
| 2005/07/29 | 125,000 | 125,000 | 123,000 | 125,000 | 223 |
| 2005/07/28 | 125,000 | 125,000 | 123,000 | 125,000 | 260 |
| 2005/07/27 | 124,000 | 126,000 | 123,000 | 125,000 | 440 |
| 2005/07/26 | 126,000 | 127,000 | 125,000 | 126,000 | 203 |
| 2005/07/25 | 127,000 | 127,000 | 125,000 | 127,000 | 323 |
| 2005/07/22 | 128,000 | 128,000 | 126,000 | 127,000 | 424 |
| 2005/07/21 | 131,000 | 132,000 | 128,000 | 130,000 | 347 |
| 2005/07/20 | 132,000 | 132,000 | 130,000 | 132,000 | 108 |
| 2005/07/19 | 133,000 | 134,000 | 131,000 | 132,000 | 396 |
| 2005/07/15 | 134,000 | 135,000 | 132,000 | 132,000 | 861 |
| 2005/07/14 | 130,000 | 139,000 | 130,000 | 134,000 | 3,297 |
| 2005/07/13 | 128,000 | 131,000 | 128,000 | 130,000 | 463 |
| 2005/07/12 | 130,000 | 131,000 | 127,000 | 127,000 | 475 |
| 2005/07/11 | 131,000 | 132,000 | 127,000 | 130,000 | 837 |
| 2005/07/08 | 125,000 | 140,000 | 124,000 | 131,000 | 4,779 |
| 2005/07/07 | 125,000 | 125,000 | 122,000 | 124,000 | 280 |
| 2005/07/06 | 123,000 | 124,000 | 122,000 | 124,000 | 233 |
| 2005/07/05 | 124,000 | 124,000 | 122,000 | 123,000 | 209 |
| 2005/07/04 | 124,000 | 124,000 | 122,000 | 124,000 | 280 |
| 2005/07/01 | 123,000 | 124,000 | 122,000 | 123,000 | 319 |
| 2005/06/30 | 127,000 | 127,000 | 121,000 | 122,000 | 810 |
| 2005/06/29 | 123,000 | 129,000 | 121,000 | 127,000 | 963 |
| 2005/06/28 | 122,000 | 123,000 | 121,000 | 122,000 | 298 |
| 2005/06/27 | 121,000 | 123,000 | 121,000 | 123,000 | 174 |
| 2005/06/24 | 124,000 | 124,000 | 121,000 | 121,000 | 248 |
| 2005/06/23 | 123,000 | 124,000 | 122,000 | 123,000 | 179 |
| 2005/06/22 | 120,000 | 123,000 | 120,000 | 122,000 | 354 |
| 2005/06/21 | 122,000 | 123,000 | 121,000 | 121,000 | 580 |
| 2005/06/20 | 126,000 | 127,000 | 122,000 | 123,000 | 550 |
| 2005/06/17 | 126,000 | 127,000 | 126,000 | 126,000 | 208 |
| 2005/06/16 | 127,000 | 127,000 | 125,000 | 127,000 | 175 |
| 2005/06/15 | 128,000 | 128,000 | 125,000 | 126,000 | 116 |
| 2005/06/14 | 127,000 | 128,000 | 126,000 | 127,000 | 102 |
| 2005/06/13 | 129,000 | 129,000 | 127,000 | 128,000 | 126 |
| 2005/06/10 | 127,000 | 129,000 | 126,000 | 129,000 | 107 |
| 2005/06/09 | 128,000 | 128,000 | 126,000 | 128,000 | 145 |
| 2005/06/08 | 131,000 | 132,000 | 125,000 | 128,000 | 582 |
| 2005/06/07 | 126,000 | 134,000 | 126,000 | 130,000 | 917 |
| 2005/06/06 | 126,000 | 127,000 | 125,000 | 126,000 | 169 |
| 2005/06/03 | 127,000 | 128,000 | 125,000 | 127,000 | 299 |
| 2005/06/02 | 126,000 | 128,000 | 126,000 | 128,000 | 250 |
| 2005/06/01 | 127,000 | 129,000 | 126,000 | 128,000 | 301 |
| 2005/05/31 | 126,000 | 126,000 | 124,000 | 126,000 | 163 |
| 2005/05/30 | 125,000 | 127,000 | 124,000 | 126,000 | 189 |
| 2005/05/27 | 124,000 | 125,000 | 122,000 | 125,000 | 131 |
| 2005/05/26 | 125,000 | 126,000 | 123,000 | 125,000 | 136 |
| 2005/05/25 | 128,000 | 128,000 | 124,000 | 126,000 | 272 |
| 2005/05/24 | 133,000 | 133,000 | 128,000 | 129,000 | 203 |
| 2005/05/23 | 134,000 | 134,000 | 131,000 | 131,000 | 247 |
| 2005/05/20 | 127,000 | 133,000 | 127,000 | 130,000 | 769 |
| 2005/05/19 | 125,000 | 129,000 | 125,000 | 128,000 | 352 |
| 2005/05/18 | 122,000 | 126,000 | 122,000 | 124,000 | 252 |
| 2005/05/17 | 130,000 | 132,000 | 123,000 | 124,000 | 544 |
| 2005/05/16 | 132,000 | 133,000 | 127,000 | 128,000 | 559 |
| 2005/05/13 | 134,000 | 135,000 | 132,000 | 134,000 | 286 |
| 2005/05/12 | 135,000 | 135,000 | 133,000 | 134,000 | 250 |
| 2005/05/11 | 136,000 | 136,000 | 132,000 | 134,000 | 508 |
| 2005/05/10 | 136,000 | 138,000 | 135,000 | 137,000 | 680 |
| 2005/05/09 | 136,000 | 137,000 | 134,000 | 135,000 | 1,060 |
| 2005/05/06 | 131,000 | 144,000 | 128,000 | 138,000 | 6,233 |
| 2005/05/02 | 126,000 | 126,000 | 126,000 | 126,000 | 249 |
| 2005/04/28 | 159,000 | 159,000 | 154,000 | 156,000 | 712 |
| 2005/04/27 | 160,000 | 161,000 | 158,000 | 158,000 | 996 |
| 2005/04/26 | 161,000 | 164,000 | 159,000 | 161,000 | 1,139 |
| 2005/04/25 | 160,000 | 161,000 | 159,000 | 161,000 | 264 |
| 2005/04/22 | 162,000 | 162,000 | 158,000 | 161,000 | 780 |
| 2005/04/21 | 155,000 | 158,000 | 153,000 | 158,000 | 642 |
| 2005/04/20 | 164,000 | 164,000 | 157,000 | 159,000 | 852 |
| 2005/04/19 | 154,000 | 161,000 | 154,000 | 161,000 | 1,219 |
| 2005/04/18 | 159,000 | 160,000 | 152,000 | 153,000 | 1,019 |
| 2005/04/15 | 161,000 | 165,000 | 161,000 | 163,000 | 717 |
| 2005/04/14 | 160,000 | 164,000 | 159,000 | 164,000 | 991 |
| 2005/04/13 | 170,000 | 170,000 | 162,000 | 165,000 | 1,050 |
| 2005/04/12 | 170,000 | 171,000 | 167,000 | 171,000 | 603 |
| 2005/04/11 | 173,000 | 175,000 | 167,000 | 170,000 | 1,135 |
| 2005/04/08 | 179,000 | 182,000 | 172,000 | 173,000 | 5,608 |
| 2005/04/07 | 166,000 | 173,000 | 163,000 | 173,000 | 2,190 |
| 2005/04/06 | 164,000 | 172,000 | 164,000 | 167,000 | 4,403 |
| 2005/04/05 | 160,000 | 162,000 | 157,000 | 161,000 | 744 |
| 2005/04/04 | 162,000 | 164,000 | 159,000 | 160,000 | 686 |
| 2005/04/01 | 159,000 | 162,000 | 157,000 | 162,000 | 604 |
| 2005/03/31 | 155,000 | 159,000 | 154,000 | 159,000 | 327 |
| 2005/03/30 | 153,000 | 157,000 | 153,000 | 154,000 | 232 |
| 2005/03/29 | 158,000 | 159,000 | 154,000 | 156,000 | 346 |
| 2005/03/28 | 158,000 | 158,000 | 156,000 | 157,000 | 237 |
| 2005/03/25 | 160,000 | 160,000 | 156,000 | 157,000 | 462 |
| 2005/03/24 | 161,000 | 163,000 | 159,000 | 159,000 | 491 |
| 2005/03/23 | 161,000 | 165,000 | 158,000 | 159,000 | 1,175 |
| 2005/03/22 | 156,000 | 161,000 | 155,000 | 159,000 | 1,152 |
| 2005/03/18 | 153,000 | 155,000 | 152,000 | 154,000 | 377 |
| 2005/03/17 | 155,000 | 156,000 | 153,000 | 155,000 | 337 |
| 2005/03/16 | 150,000 | 156,000 | 149,000 | 155,000 | 807 |
| 2005/03/15 | 153,000 | 153,000 | 149,000 | 149,000 | 649 |
| 2005/03/14 | 154,000 | 155,000 | 152,000 | 152,000 | 580 |
| 2005/03/11 | 154,000 | 156,000 | 153,000 | 153,000 | 683 |
| 2005/03/10 | 157,000 | 158,000 | 153,000 | 153,000 | 808 |
| 2005/03/09 | 161,000 | 161,000 | 157,000 | 158,000 | 494 |
| 2005/03/08 | 156,000 | 162,000 | 155,000 | 162,000 | 639 |
| 2005/03/07 | 161,000 | 162,000 | 156,000 | 156,000 | 574 |
| 2005/03/04 | 163,000 | 163,000 | 160,000 | 161,000 | 391 |
| 2005/03/03 | 165,000 | 166,000 | 161,000 | 163,000 | 603 |
| 2005/03/02 | 160,000 | 167,000 | 159,000 | 163,000 | 1,279 |
| 2005/03/01 | 158,000 | 159,000 | 157,000 | 158,000 | 347 |
| 2005/02/28 | 157,000 | 160,000 | 156,000 | 157,000 | 809 |
| 2005/02/25 | 155,000 | 157,000 | 154,000 | 155,000 | 335 |
| 2005/02/24 | 159,000 | 161,000 | 152,000 | 154,000 | 1,142 |
| 2005/02/23 | 155,000 | 158,000 | 153,000 | 158,000 | 366 |
| 2005/02/22 | 159,000 | 159,000 | 155,000 | 158,000 | 348 |
| 2005/02/21 | 155,000 | 160,000 | 152,000 | 159,000 | 735 |
| 2005/02/18 | 153,000 | 154,000 | 150,000 | 152,000 | 464 |
| 2005/02/17 | 148,000 | 157,000 | 146,000 | 156,000 | 1,211 |
| 2005/02/16 | 162,000 | 163,000 | 154,000 | 155,000 | 1,142 |
| 2005/02/15 | 165,000 | 168,000 | 161,000 | 163,000 | 759 |
| 2005/02/14 | 175,000 | 175,000 | 162,000 | 164,000 | 1,651 |
| 2005/02/10 | 168,000 | 174,000 | 168,000 | 173,000 | 941 |
| 2005/02/09 | 170,000 | 170,000 | 168,000 | 168,000 | 397 |
| 2005/02/08 | 170,000 | 173,000 | 168,000 | 169,000 | 907 |
| 2005/02/07 | 173,000 | 178,000 | 168,000 | 173,000 | 3,401 |
| 2005/02/04 | 177,000 | 177,000 | 167,000 | 167,000 | 1,684 |
| 2005/02/03 | 180,000 | 180,000 | 173,000 | 177,000 | 2,535 |
| 2005/02/02 | 175,000 | 182,000 | 175,000 | 180,000 | 6,896 |
| 2005/02/01 | 168,000 | 172,000 | 160,000 | 166,000 | 4,716 |
| 2005/01/31 | 160,000 | 166,000 | 158,000 | 164,000 | 1,543 |
| 2005/01/28 | 155,000 | 158,000 | 155,000 | 156,000 | 605 |
| 2005/01/27 | 160,000 | 160,000 | 154,000 | 156,000 | 615 |
| 2005/01/26 | 163,000 | 167,000 | 156,000 | 157,000 | 1,839 |
| 2005/01/25 | 156,000 | 162,000 | 155,000 | 162,000 | 1,349 |
| 2005/01/24 | 152,000 | 156,000 | 151,000 | 156,000 | 896 |
| 2005/01/21 | 148,000 | 153,000 | 145,000 | 150,000 | 994 |
| 2005/01/20 | 157,000 | 157,000 | 150,000 | 151,000 | 1,221 |
| 2005/01/19 | 165,000 | 166,000 | 158,000 | 160,000 | 1,109 |
| 2005/01/18 | 164,000 | 172,000 | 160,000 | 162,000 | 3,042 |
| 2005/01/17 | 157,000 | 166,000 | 153,000 | 164,000 | 3,567 |
| 2005/01/14 | 150,000 | 159,000 | 147,000 | 154,000 | 1,999 |
| 2005/01/13 | 158,000 | 161,000 | 151,000 | 153,000 | 3,986 |
| 2005/01/12 | 153,000 | 164,000 | 149,000 | 159,000 | 12,735 |
| 2005/01/11 | 147,000 | 147,000 | 142,000 | 144,000 | 1,726 |
| 2005/01/07 | 148,000 | 149,000 | 140,000 | 145,000 | 2,975 |
| 2005/01/06 | 141,000 | 145,000 | 140,000 | 145,000 | 2,790 |
| 2005/01/05 | 134,000 | 141,000 | 133,000 | 138,000 | 3,031 |
| 2005/01/04 | 125,000 | 140,000 | 123,000 | 139,000 | 2,251 |