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 |
|---|---|---|---|---|---|
| 2006/12/29 | 41,500 | 41,600 | 40,800 | 41,000 | 59 |
| 2006/12/28 | 41,050 | 41,400 | 40,800 | 41,100 | 220 |
| 2006/12/27 | 41,050 | 41,500 | 40,700 | 41,050 | 166 |
| 2006/12/26 | 41,000 | 42,000 | 40,700 | 41,000 | 400 |
| 2006/12/25 | 43,300 | 43,400 | 41,500 | 42,000 | 410 |
| 2006/12/22 | 45,000 | 45,050 | 43,600 | 44,100 | 495 |
| 2006/12/21 | 48,750 | 48,750 | 46,000 | 46,000 | 154 |
| 2006/12/20 | 47,000 | 48,900 | 45,500 | 48,500 | 232 |
| 2006/12/19 | 46,850 | 49,000 | 46,300 | 46,500 | 415 |
| 2006/12/18 | 45,200 | 47,000 | 45,150 | 47,000 | 313 |
| 2006/12/15 | 45,550 | 45,600 | 45,300 | 45,600 | 173 |
| 2006/12/14 | 45,100 | 45,700 | 45,100 | 45,650 | 130 |
| 2006/12/13 | 45,100 | 45,450 | 45,050 | 45,050 | 117 |
| 2006/12/12 | 45,350 | 45,600 | 45,050 | 45,600 | 152 |
| 2006/12/11 | 46,000 | 46,000 | 45,000 | 45,400 | 180 |
| 2006/12/08 | 45,000 | 46,000 | 45,000 | 46,000 | 90 |
| 2006/12/07 | 45,850 | 46,800 | 45,700 | 46,050 | 135 |
| 2006/12/06 | 44,700 | 45,900 | 44,700 | 45,900 | 72 |
| 2006/12/05 | 44,800 | 45,800 | 44,800 | 45,000 | 128 |
| 2006/12/04 | 46,100 | 46,100 | 44,000 | 45,000 | 188 |
| 2006/12/01 | 47,500 | 47,550 | 46,100 | 46,100 | 87 |
| 2006/11/30 | 45,300 | 47,750 | 45,250 | 47,450 | 283 |
| 2006/11/29 | 45,400 | 47,000 | 45,400 | 46,500 | 145 |
| 2006/11/28 | 46,200 | 46,500 | 45,250 | 45,800 | 95 |
| 2006/11/27 | 48,000 | 48,000 | 46,000 | 46,000 | 158 |
| 2006/11/24 | 46,600 | 48,800 | 46,300 | 47,600 | 402 |
| 2006/11/22 | 42,400 | 45,000 | 40,050 | 45,000 | 252 |
| 2006/11/21 | 45,300 | 46,000 | 42,000 | 44,000 | 413 |
| 2006/11/20 | 47,400 | 47,800 | 45,200 | 46,000 | 222 |
| 2006/11/17 | 45,900 | 47,400 | 45,200 | 46,500 | 348 |
| 2006/11/16 | 50,200 | 51,400 | 50,000 | 50,000 | 65 |
| 2006/11/15 | 49,400 | 49,950 | 48,500 | 49,950 | 172 |
| 2006/11/14 | 49,850 | 51,000 | 48,700 | 50,000 | 259 |
| 2006/11/13 | 52,500 | 52,600 | 49,800 | 49,800 | 313 |
| 2006/11/10 | 55,000 | 55,000 | 53,600 | 54,000 | 40 |
| 2006/11/09 | 55,300 | 55,500 | 53,600 | 55,500 | 148 |
| 2006/11/08 | 56,900 | 56,900 | 54,500 | 54,800 | 82 |
| 2006/11/07 | 56,500 | 57,000 | 55,100 | 56,900 | 42 |
| 2006/11/06 | 56,400 | 56,800 | 55,000 | 56,200 | 88 |
| 2006/11/02 | 54,600 | 56,400 | 54,600 | 56,400 | 45 |
| 2006/11/01 | 55,500 | 57,000 | 54,000 | 55,100 | 89 |
| 2006/10/31 | 56,400 | 56,600 | 55,400 | 56,000 | 90 |
| 2006/10/30 | 57,000 | 57,100 | 56,000 | 56,500 | 197 |
| 2006/10/27 | 57,100 | 57,600 | 56,300 | 57,000 | 129 |
| 2006/10/26 | 58,500 | 58,700 | 57,500 | 57,500 | 276 |
| 2006/10/25 | 58,500 | 59,500 | 58,100 | 58,500 | 96 |
| 2006/10/24 | 59,500 | 59,500 | 58,100 | 59,000 | 146 |
| 2006/10/23 | 59,500 | 59,500 | 58,000 | 58,500 | 114 |
| 2006/10/20 | 58,400 | 59,400 | 58,400 | 59,400 | 103 |
| 2006/10/19 | 59,300 | 59,500 | 57,900 | 58,900 | 162 |
| 2006/10/18 | 56,700 | 58,700 | 56,700 | 58,700 | 138 |
| 2006/10/17 | 57,500 | 57,500 | 56,400 | 56,600 | 96 |
| 2006/10/16 | 57,800 | 58,900 | 57,400 | 58,000 | 73 |
| 2006/10/13 | 53,500 | 58,000 | 53,200 | 57,900 | 144 |
| 2006/10/12 | 52,000 | 53,700 | 52,000 | 53,000 | 168 |
| 2006/10/11 | 57,000 | 57,600 | 54,000 | 54,000 | 214 |
| 2006/10/10 | 57,500 | 59,600 | 57,200 | 57,200 | 218 |
| 2006/10/06 | 58,000 | 58,700 | 57,500 | 58,500 | 143 |
| 2006/10/05 | 60,500 | 60,500 | 59,000 | 59,000 | 143 |
| 2006/10/04 | 59,800 | 60,500 | 59,300 | 59,500 | 162 |
| 2006/10/03 | 61,000 | 61,200 | 59,800 | 59,800 | 100 |
| 2006/10/02 | 61,600 | 63,000 | 59,500 | 61,000 | 180 |
| 2006/09/29 | 61,900 | 62,500 | 60,500 | 61,500 | 139 |
| 2006/09/28 | 59,600 | 61,500 | 59,600 | 60,600 | 92 |
| 2006/09/27 | 60,000 | 60,300 | 59,000 | 59,500 | 110 |
| 2006/09/26 | 60,000 | 60,000 | 58,500 | 60,000 | 78 |
| 2006/09/25 | 59,900 | 60,000 | 58,000 | 59,400 | 114 |
| 2006/09/22 | 60,000 | 62,500 | 59,000 | 60,300 | 194 |
| 2006/09/21 | 63,200 | 63,500 | 60,000 | 60,000 | 208 |
| 2006/09/20 | 65,900 | 65,900 | 63,500 | 63,500 | 67 |
| 2006/09/19 | 64,400 | 66,400 | 64,200 | 66,200 | 169 |
| 2006/09/15 | 65,300 | 65,600 | 64,200 | 64,800 | 66 |
| 2006/09/14 | 66,400 | 66,400 | 64,100 | 65,000 | 201 |
| 2006/09/13 | 69,900 | 70,000 | 66,000 | 68,200 | 178 |
| 2006/09/12 | 69,800 | 70,000 | 67,800 | 70,000 | 229 |
| 2006/09/11 | 71,500 | 72,000 | 69,800 | 70,000 | 97 |
| 2006/09/08 | 70,900 | 71,000 | 69,800 | 70,500 | 83 |
| 2006/09/07 | 71,000 | 71,200 | 70,000 | 70,500 | 117 |
| 2006/09/06 | 71,400 | 72,300 | 70,000 | 72,000 | 123 |
| 2006/09/05 | 70,200 | 71,500 | 70,000 | 71,400 | 115 |
| 2006/09/04 | 71,700 | 72,000 | 70,000 | 70,400 | 226 |
| 2006/09/01 | 69,000 | 74,500 | 69,000 | 70,900 | 1,312 |
| 2006/08/31 | 68,100 | 69,500 | 68,000 | 69,500 | 101 |
| 2006/08/30 | 69,400 | 69,400 | 68,000 | 68,100 | 122 |
| 2006/08/29 | 69,500 | 69,500 | 68,300 | 68,300 | 105 |
| 2006/08/28 | 68,800 | 69,300 | 64,600 | 68,100 | 179 |
| 2006/08/25 | 69,300 | 70,500 | 68,000 | 69,300 | 271 |
| 2006/08/24 | 68,000 | 69,100 | 67,500 | 69,000 | 159 |
| 2006/08/23 | 68,000 | 68,500 | 67,000 | 68,500 | 54 |
| 2006/08/22 | 65,400 | 68,000 | 65,400 | 68,000 | 132 |
| 2006/08/21 | 68,000 | 68,500 | 66,200 | 66,200 | 119 |
| 2006/08/18 | 68,500 | 68,800 | 67,200 | 68,000 | 155 |
| 2006/08/17 | 67,200 | 68,000 | 66,000 | 67,000 | 363 |
| 2006/08/16 | 65,000 | 68,100 | 65,000 | 67,700 | 656 |
| 2006/08/15 | 61,200 | 63,500 | 61,200 | 63,100 | 163 |
| 2006/08/14 | 60,500 | 61,500 | 58,800 | 61,200 | 140 |
| 2006/08/11 | 60,300 | 61,500 | 59,300 | 60,500 | 139 |
| 2006/08/10 | 61,700 | 61,900 | 60,100 | 61,800 | 82 |
| 2006/08/09 | 60,100 | 62,400 | 60,000 | 61,700 | 93 |
| 2006/08/08 | 62,500 | 63,000 | 60,500 | 61,500 | 72 |
| 2006/08/07 | 63,900 | 65,000 | 63,000 | 63,500 | 70 |
| 2006/08/04 | 62,700 | 64,400 | 62,500 | 64,400 | 111 |
| 2006/08/03 | 65,000 | 66,400 | 63,200 | 63,200 | 215 |
| 2006/08/02 | 60,700 | 63,400 | 60,300 | 63,400 | 148 |
| 2006/08/01 | 60,400 | 62,000 | 59,300 | 61,000 | 114 |
| 2006/07/31 | 57,500 | 60,600 | 56,800 | 60,500 | 382 |
| 2006/07/28 | 57,300 | 58,600 | 56,700 | 58,300 | 94 |
| 2006/07/27 | 58,300 | 59,300 | 57,000 | 58,800 | 171 |
| 2006/07/26 | 60,000 | 60,700 | 59,500 | 59,600 | 126 |
| 2006/07/25 | 60,800 | 62,700 | 60,000 | 60,000 | 102 |
| 2006/07/24 | 60,600 | 61,500 | 59,700 | 60,800 | 87 |
| 2006/07/21 | 62,500 | 63,000 | 60,500 | 63,000 | 114 |
| 2006/07/20 | 62,500 | 64,700 | 62,500 | 64,700 | 145 |
| 2006/07/19 | 61,400 | 62,000 | 58,300 | 62,000 | 185 |
| 2006/07/18 | 67,000 | 67,000 | 62,800 | 62,900 | 539 |
| 2006/07/14 | 69,900 | 71,800 | 67,800 | 67,800 | 173 |
| 2006/07/13 | 70,900 | 71,300 | 70,000 | 71,000 | 115 |
| 2006/07/12 | 71,600 | 72,000 | 70,000 | 70,100 | 163 |
| 2006/07/11 | 74,000 | 74,000 | 71,700 | 71,700 | 63 |
| 2006/07/10 | 72,800 | 74,000 | 71,600 | 73,100 | 89 |
| 2006/07/07 | 75,300 | 77,000 | 74,200 | 74,200 | 200 |
| 2006/07/06 | 76,600 | 76,600 | 75,300 | 75,300 | 49 |
| 2006/07/05 | 75,600 | 79,500 | 75,500 | 75,600 | 422 |
| 2006/07/04 | 76,100 | 77,200 | 75,500 | 76,600 | 141 |
| 2006/07/03 | 75,400 | 77,000 | 75,000 | 76,500 | 152 |
| 2006/06/30 | 77,600 | 77,800 | 75,800 | 75,800 | 167 |
| 2006/06/29 | 75,000 | 77,400 | 75,000 | 77,200 | 131 |
| 2006/06/28 | 75,100 | 77,500 | 74,000 | 77,500 | 103 |
| 2006/06/27 | 77,500 | 78,000 | 75,100 | 76,300 | 142 |
| 2006/06/26 | 80,000 | 81,200 | 79,200 | 79,200 | 221 |
| 2006/06/23 | 79,000 | 80,000 | 79,000 | 79,900 | 76 |
| 2006/06/22 | 80,100 | 80,900 | 79,600 | 79,600 | 122 |
| 2006/06/21 | 80,900 | 80,900 | 79,700 | 80,200 | 60 |
| 2006/06/20 | 80,000 | 80,500 | 79,100 | 80,000 | 104 |
| 2006/06/19 | 80,000 | 80,900 | 79,600 | 80,500 | 151 |
| 2006/06/16 | 80,000 | 81,100 | 79,000 | 79,500 | 298 |
| 2006/06/15 | 75,000 | 79,000 | 74,500 | 78,500 | 437 |
| 2006/06/14 | 73,000 | 74,000 | 72,500 | 72,700 | 158 |
| 2006/06/13 | 74,000 | 76,000 | 73,000 | 73,000 | 193 |
| 2006/06/12 | 72,400 | 75,300 | 72,000 | 74,800 | 144 |
| 2006/06/09 | 73,300 | 73,300 | 70,000 | 71,800 | 161 |
| 2006/06/08 | 74,300 | 74,300 | 68,000 | 71,000 | 331 |
| 2006/06/07 | 74,100 | 75,200 | 71,000 | 72,300 | 187 |
| 2006/06/06 | 75,100 | 77,000 | 74,200 | 74,500 | 162 |
| 2006/06/05 | 70,000 | 79,000 | 69,000 | 78,000 | 428 |
| 2006/06/02 | 70,000 | 71,000 | 63,000 | 70,900 | 861 |
| 2006/06/01 | 77,600 | 78,900 | 73,000 | 73,000 | 555 |
| 2006/05/31 | 79,600 | 80,000 | 76,600 | 77,000 | 615 |
| 2006/05/30 | 82,000 | 82,500 | 79,900 | 80,500 | 603 |
| 2006/05/29 | 86,800 | 87,800 | 82,800 | 82,800 | 467 |
| 2006/05/26 | 88,000 | 90,000 | 87,800 | 87,800 | 85 |
| 2006/05/25 | 89,100 | 89,100 | 87,600 | 89,000 | 89 |
| 2006/05/24 | 87,100 | 90,000 | 87,100 | 88,600 | 103 |
| 2006/05/23 | 88,500 | 89,800 | 87,100 | 87,300 | 169 |
| 2006/05/22 | 89,900 | 92,000 | 88,000 | 89,700 | 258 |
| 2006/05/19 | 85,600 | 88,100 | 85,500 | 88,000 | 392 |
| 2006/05/18 | 85,900 | 87,500 | 85,400 | 86,400 | 625 |
| 2006/05/17 | 90,000 | 91,000 | 88,000 | 89,900 | 597 |
| 2006/05/16 | 97,800 | 98,000 | 91,900 | 92,000 | 183 |
| 2006/05/15 | 94,500 | 97,900 | 92,000 | 97,900 | 428 |
| 2006/05/12 | 93,100 | 93,600 | 90,000 | 93,600 | 359 |
| 2006/05/11 | 98,000 | 98,000 | 94,500 | 95,000 | 261 |
| 2006/05/10 | 98,300 | 98,900 | 96,500 | 97,000 | 202 |
| 2006/05/09 | 99,000 | 100,000 | 97,400 | 98,900 | 259 |
| 2006/05/08 | 99,000 | 103,000 | 96,500 | 97,900 | 571 |
| 2006/05/02 | 91,800 | 96,600 | 91,200 | 95,700 | 668 |
| 2006/05/01 | 99,800 | 99,800 | 95,600 | 96,800 | 298 |
| 2006/04/28 | 95,000 | 95,000 | 92,000 | 92,800 | 222 |
| 2006/04/27 | 95,300 | 95,300 | 94,000 | 94,500 | 163 |
| 2006/04/26 | 95,100 | 95,400 | 94,000 | 94,300 | 200 |
| 2006/04/25 | 91,300 | 95,000 | 90,100 | 94,100 | 328 |
| 2006/04/24 | 91,000 | 96,000 | 88,600 | 92,000 | 811 |
| 2006/04/21 | 95,000 | 96,600 | 92,200 | 92,400 | 462 |
| 2006/04/20 | 97,300 | 97,400 | 95,100 | 96,000 | 413 |
| 2006/04/19 | 100,000 | 101,000 | 97,400 | 97,600 | 304 |
| 2006/04/18 | 97,000 | 98,900 | 95,000 | 98,900 | 569 |
| 2006/04/17 | 103,000 | 103,000 | 96,500 | 97,500 | 1,011 |
| 2006/04/14 | 104,000 | 104,000 | 103,000 | 103,000 | 203 |
| 2006/04/13 | 107,000 | 108,000 | 104,000 | 105,000 | 415 |
| 2006/04/12 | 105,000 | 107,000 | 103,000 | 105,000 | 382 |
| 2006/04/11 | 108,000 | 108,000 | 105,000 | 107,000 | 472 |
| 2006/04/10 | 109,000 | 110,000 | 106,000 | 108,000 | 651 |
| 2006/04/07 | 106,000 | 108,000 | 105,000 | 107,000 | 460 |
| 2006/04/06 | 107,000 | 107,000 | 104,000 | 107,000 | 558 |
| 2006/04/05 | 103,000 | 112,000 | 103,000 | 106,000 | 3,323 |
| 2006/04/04 | 102,000 | 104,000 | 101,000 | 101,000 | 459 |
| 2006/04/03 | 101,000 | 104,000 | 101,000 | 102,000 | 378 |
| 2006/03/31 | 102,000 | 103,000 | 100,000 | 101,000 | 424 |
| 2006/03/30 | 104,000 | 104,000 | 100,000 | 101,000 | 546 |
| 2006/03/29 | 96,100 | 104,000 | 96,100 | 104,000 | 978 |
| 2006/03/28 | 97,800 | 97,900 | 96,000 | 96,000 | 159 |
| 2006/03/27 | 95,700 | 97,000 | 95,000 | 97,000 | 183 |
| 2006/03/24 | 96,900 | 97,000 | 95,500 | 95,700 | 129 |
| 2006/03/23 | 97,000 | 97,900 | 95,500 | 97,000 | 235 |
| 2006/03/22 | 97,400 | 97,400 | 95,100 | 96,100 | 147 |
| 2006/03/20 | 96,200 | 97,400 | 95,000 | 97,400 | 189 |
| 2006/03/17 | 98,000 | 98,000 | 95,000 | 97,000 | 86 |
| 2006/03/16 | 98,300 | 98,400 | 96,600 | 98,000 | 205 |
| 2006/03/15 | 98,700 | 98,800 | 97,500 | 98,800 | 174 |
| 2006/03/14 | 97,500 | 98,000 | 96,600 | 97,900 | 313 |
| 2006/03/13 | 95,500 | 97,000 | 95,500 | 96,900 | 200 |
| 2006/03/10 | 92,000 | 94,800 | 91,000 | 94,500 | 378 |
| 2006/03/09 | 90,500 | 92,500 | 90,500 | 91,600 | 124 |
| 2006/03/08 | 89,000 | 91,900 | 89,000 | 90,000 | 105 |
| 2006/03/07 | 92,400 | 93,300 | 89,100 | 90,800 | 321 |
| 2006/03/06 | 89,700 | 93,000 | 88,600 | 91,400 | 262 |
| 2006/03/03 | 92,700 | 95,600 | 90,500 | 90,700 | 300 |
| 2006/03/02 | 97,000 | 98,000 | 93,000 | 94,400 | 128 |
| 2006/03/01 | 97,500 | 97,500 | 92,100 | 97,000 | 250 |
| 2006/02/28 | 97,500 | 98,000 | 95,500 | 98,000 | 304 |
| 2006/02/27 | 100,000 | 102,000 | 96,600 | 97,100 | 596 |
| 2006/02/24 | 98,500 | 101,000 | 96,000 | 99,500 | 815 |
| 2006/02/23 | 92,000 | 97,500 | 91,000 | 97,500 | 570 |
| 2006/02/22 | 89,000 | 92,300 | 88,000 | 88,500 | 900 |
| 2006/02/21 | 79,500 | 87,900 | 79,500 | 87,000 | 759 |
| 2006/02/20 | 85,000 | 85,000 | 79,100 | 79,500 | 943 |
| 2006/02/17 | 93,100 | 95,500 | 88,000 | 89,000 | 849 |
| 2006/02/16 | 96,300 | 97,300 | 93,000 | 94,600 | 345 |
| 2006/02/15 | 101,000 | 101,000 | 96,000 | 96,200 | 517 |
| 2006/02/14 | 99,000 | 102,000 | 91,200 | 95,400 | 1,013 |
| 2006/02/13 | 106,000 | 107,000 | 98,000 | 98,000 | 1,126 |
| 2006/02/10 | 115,000 | 115,000 | 107,000 | 111,000 | 784 |
| 2006/02/09 | 118,000 | 118,000 | 114,000 | 116,000 | 419 |
| 2006/02/08 | 118,000 | 118,000 | 115,000 | 115,000 | 929 |
| 2006/02/07 | 115,000 | 120,000 | 114,000 | 118,000 | 1,273 |
| 2006/02/06 | 114,000 | 116,000 | 113,000 | 114,000 | 425 |
| 2006/02/03 | 112,000 | 114,000 | 111,000 | 113,000 | 475 |
| 2006/02/02 | 113,000 | 119,000 | 111,000 | 114,000 | 1,702 |
| 2006/02/01 | 117,000 | 118,000 | 111,000 | 113,000 | 1,472 |
| 2006/01/31 | 123,000 | 129,000 | 117,000 | 118,000 | 8,400 |
| 2006/01/30 | 111,000 | 120,000 | 108,000 | 117,000 | 3,961 |
| 2006/01/27 | 112,000 | 113,000 | 107,000 | 109,000 | 681 |
| 2006/01/26 | 109,000 | 112,000 | 108,000 | 110,000 | 576 |
| 2006/01/25 | 113,000 | 113,000 | 108,000 | 108,000 | 1,314 |
| 2006/01/24 | 100,000 | 110,000 | 100,000 | 108,000 | 2,731 |
| 2006/01/23 | 101,000 | 107,000 | 98,800 | 100,000 | 1,195 |
| 2006/01/20 | 116,000 | 120,000 | 105,000 | 108,000 | 3,982 |
| 2006/01/19 | 92,200 | 102,000 | 92,200 | 102,000 | 919 |
| 2006/01/18 | 104,000 | 105,000 | 91,000 | 92,000 | 2,183 |
| 2006/01/17 | 118,000 | 126,000 | 108,000 | 111,000 | 3,636 |
| 2006/01/16 | 118,000 | 135,000 | 114,000 | 128,000 | 4,848 |
| 2006/01/13 | 114,000 | 117,000 | 109,000 | 116,000 | 2,340 |
| 2006/01/12 | 105,000 | 114,000 | 104,000 | 114,000 | 2,645 |
| 2006/01/11 | 105,000 | 106,000 | 102,000 | 105,000 | 599 |
| 2006/01/10 | 106,000 | 108,000 | 104,000 | 106,000 | 947 |
| 2006/01/06 | 106,000 | 106,000 | 103,000 | 106,000 | 815 |
| 2006/01/05 | 103,000 | 109,000 | 101,000 | 106,000 | 2,804 |
| 2006/01/04 | 101,000 | 101,000 | 99,300 | 99,500 | 286 |