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 |
|---|---|---|---|---|---|
| 2007/12/28 | 30,300 | 31,200 | 30,300 | 30,300 | 56 |
| 2007/12/27 | 30,500 | 31,500 | 30,500 | 31,500 | 140 |
| 2007/12/26 | 30,950 | 31,150 | 30,000 | 31,100 | 174 |
| 2007/12/25 | 30,750 | 31,000 | 30,250 | 31,000 | 294 |
| 2007/12/21 | 29,000 | 30,500 | 29,000 | 30,500 | 137 |
| 2007/12/20 | 29,350 | 29,500 | 29,200 | 29,200 | 102 |
| 2007/12/19 | 29,800 | 30,300 | 29,290 | 29,320 | 86 |
| 2007/12/18 | 29,600 | 30,350 | 29,200 | 29,810 | 171 |
| 2007/12/17 | 30,450 | 30,450 | 30,000 | 30,000 | 71 |
| 2007/12/14 | 30,500 | 30,900 | 30,050 | 30,450 | 117 |
| 2007/12/13 | 30,500 | 30,500 | 30,100 | 30,450 | 27 |
| 2007/12/12 | 30,400 | 30,400 | 30,000 | 30,200 | 45 |
| 2007/12/11 | 30,000 | 30,700 | 30,000 | 30,700 | 143 |
| 2007/12/10 | 29,650 | 30,450 | 29,650 | 29,900 | 75 |
| 2007/12/07 | 30,250 | 30,400 | 29,950 | 29,950 | 174 |
| 2007/12/06 | 30,000 | 30,600 | 29,900 | 29,950 | 66 |
| 2007/12/05 | 29,890 | 30,000 | 29,500 | 29,900 | 159 |
| 2007/12/04 | 30,200 | 30,200 | 29,580 | 29,590 | 53 |
| 2007/12/03 | 30,000 | 30,500 | 29,800 | 30,500 | 51 |
| 2007/11/30 | 30,450 | 31,100 | 29,900 | 29,990 | 133 |
| 2007/11/29 | 31,500 | 31,500 | 30,000 | 30,050 | 110 |
| 2007/11/28 | 30,000 | 30,200 | 29,500 | 30,150 | 62 |
| 2007/11/27 | 29,800 | 29,990 | 29,500 | 29,600 | 56 |
| 2007/11/26 | 29,500 | 30,200 | 28,900 | 30,200 | 254 |
| 2007/11/22 | 29,120 | 29,550 | 29,100 | 29,110 | 53 |
| 2007/11/21 | 29,500 | 30,000 | 29,110 | 29,110 | 79 |
| 2007/11/20 | 30,000 | 30,100 | 29,200 | 29,210 | 252 |
| 2007/11/19 | 31,400 | 31,400 | 30,200 | 30,200 | 95 |
| 2007/11/16 | 31,100 | 31,250 | 30,800 | 30,800 | 158 |
| 2007/11/15 | 31,850 | 31,850 | 31,500 | 31,600 | 69 |
| 2007/11/14 | 31,250 | 31,950 | 31,250 | 31,800 | 130 |
| 2007/11/13 | 31,500 | 31,550 | 31,050 | 31,550 | 108 |
| 2007/11/12 | 31,000 | 31,500 | 30,900 | 31,300 | 203 |
| 2007/11/09 | 31,000 | 31,750 | 30,800 | 31,550 | 68 |
| 2007/11/08 | 30,300 | 31,500 | 30,000 | 31,500 | 146 |
| 2007/11/07 | 31,500 | 31,500 | 31,000 | 31,050 | 125 |
| 2007/11/06 | 31,350 | 31,950 | 31,050 | 31,050 | 106 |
| 2007/11/05 | 31,550 | 31,950 | 31,200 | 31,300 | 70 |
| 2007/11/02 | 31,350 | 31,700 | 30,800 | 31,650 | 49 |
| 2007/11/01 | 32,100 | 32,150 | 31,250 | 31,300 | 141 |
| 2007/10/31 | 31,900 | 32,200 | 31,750 | 31,750 | 143 |
| 2007/10/30 | 31,450 | 31,700 | 31,250 | 31,650 | 141 |
| 2007/10/29 | 31,500 | 31,500 | 30,800 | 31,250 | 135 |
| 2007/10/26 | 31,000 | 31,100 | 30,000 | 31,100 | 116 |
| 2007/10/25 | 31,500 | 31,500 | 30,500 | 30,500 | 93 |
| 2007/10/24 | 31,000 | 31,500 | 30,950 | 31,500 | 94 |
| 2007/10/23 | 30,650 | 31,400 | 30,650 | 30,900 | 90 |
| 2007/10/22 | 30,500 | 30,550 | 30,000 | 30,500 | 156 |
| 2007/10/19 | 30,750 | 31,500 | 30,400 | 31,200 | 189 |
| 2007/10/18 | 30,300 | 30,850 | 30,150 | 30,700 | 55 |
| 2007/10/17 | 29,900 | 31,200 | 29,900 | 30,600 | 94 |
| 2007/10/16 | 31,000 | 31,400 | 30,500 | 30,550 | 67 |
| 2007/10/15 | 31,700 | 32,000 | 30,600 | 31,400 | 207 |
| 2007/10/12 | 31,500 | 31,600 | 30,400 | 31,100 | 54 |
| 2007/10/11 | 31,150 | 31,800 | 30,300 | 31,700 | 164 |
| 2007/10/10 | 32,300 | 32,500 | 30,750 | 30,750 | 206 |
| 2007/10/09 | 32,000 | 32,300 | 31,600 | 32,150 | 259 |
| 2007/10/05 | 31,450 | 31,500 | 30,750 | 31,000 | 107 |
| 2007/10/04 | 30,100 | 31,500 | 30,100 | 31,300 | 147 |
| 2007/10/03 | 31,500 | 31,500 | 29,200 | 31,450 | 256 |
| 2007/10/02 | 31,250 | 31,450 | 30,750 | 31,450 | 131 |
| 2007/10/01 | 30,050 | 31,500 | 30,050 | 30,500 | 77 |
| 2007/09/28 | 29,780 | 30,000 | 29,780 | 30,000 | 166 |
| 2007/09/27 | 28,500 | 29,780 | 28,500 | 29,770 | 213 |
| 2007/09/26 | 27,800 | 28,840 | 27,800 | 28,100 | 108 |
| 2007/09/25 | 27,280 | 27,690 | 27,210 | 27,260 | 73 |
| 2007/09/21 | 28,900 | 28,900 | 27,000 | 27,200 | 144 |
| 2007/09/20 | 28,500 | 28,700 | 28,000 | 28,700 | 65 |
| 2007/09/19 | 28,450 | 28,450 | 28,100 | 28,450 | 45 |
| 2007/09/18 | 28,110 | 28,480 | 28,000 | 28,200 | 48 |
| 2007/09/14 | 28,100 | 28,410 | 28,020 | 28,110 | 80 |
| 2007/09/13 | 28,600 | 28,600 | 28,050 | 28,270 | 41 |
| 2007/09/12 | 29,800 | 29,800 | 27,400 | 27,900 | 244 |
| 2007/09/11 | 28,730 | 29,500 | 28,730 | 29,500 | 132 |
| 2007/09/10 | 29,470 | 29,470 | 29,030 | 29,030 | 45 |
| 2007/09/07 | 29,940 | 30,000 | 29,550 | 29,960 | 33 |
| 2007/09/06 | 29,450 | 29,750 | 28,910 | 29,750 | 123 |
| 2007/09/05 | 30,000 | 30,400 | 29,900 | 30,150 | 80 |
| 2007/09/04 | 30,200 | 30,200 | 29,500 | 30,000 | 48 |
| 2007/09/03 | 29,500 | 30,000 | 29,490 | 30,000 | 44 |
| 2007/08/31 | 29,180 | 29,950 | 29,180 | 29,310 | 29 |
| 2007/08/30 | 29,500 | 30,300 | 29,100 | 29,120 | 109 |
| 2007/08/29 | 29,000 | 29,250 | 29,000 | 29,200 | 25 |
| 2007/08/28 | 29,200 | 29,970 | 29,200 | 29,800 | 63 |
| 2007/08/27 | 29,700 | 29,990 | 29,300 | 29,500 | 56 |
| 2007/08/24 | 29,500 | 30,100 | 29,200 | 30,000 | 128 |
| 2007/08/23 | 29,500 | 30,000 | 29,010 | 29,990 | 91 |
| 2007/08/22 | 29,500 | 29,500 | 28,600 | 28,600 | 74 |
| 2007/08/21 | 29,900 | 29,900 | 28,500 | 28,710 | 101 |
| 2007/08/20 | 29,210 | 29,300 | 28,120 | 28,700 | 241 |
| 2007/08/17 | 29,030 | 29,500 | 28,990 | 29,000 | 194 |
| 2007/08/16 | 29,800 | 30,000 | 29,000 | 29,100 | 138 |
| 2007/08/15 | 29,150 | 30,500 | 29,100 | 29,890 | 273 |
| 2007/08/14 | 31,500 | 31,500 | 29,900 | 30,150 | 181 |
| 2007/08/13 | 34,750 | 34,750 | 30,400 | 31,100 | 668 |
| 2007/08/10 | 31,200 | 32,350 | 31,150 | 32,350 | 365 |
| 2007/08/09 | 29,100 | 30,050 | 29,050 | 29,350 | 173 |
| 2007/08/08 | 29,500 | 29,850 | 29,100 | 29,110 | 180 |
| 2007/08/07 | 30,000 | 31,000 | 29,900 | 30,400 | 95 |
| 2007/08/06 | 29,000 | 29,900 | 29,000 | 29,780 | 115 |
| 2007/08/03 | 30,550 | 31,000 | 29,900 | 30,000 | 87 |
| 2007/08/02 | 30,050 | 30,300 | 29,600 | 30,050 | 107 |
| 2007/08/01 | 31,000 | 31,050 | 29,800 | 29,980 | 166 |
| 2007/07/31 | 30,300 | 30,900 | 30,250 | 30,750 | 71 |
| 2007/07/30 | 30,000 | 30,000 | 29,710 | 29,770 | 228 |
| 2007/07/27 | 30,000 | 30,500 | 30,000 | 30,050 | 208 |
| 2007/07/26 | 30,300 | 30,700 | 30,200 | 30,400 | 157 |
| 2007/07/25 | 30,600 | 31,200 | 30,300 | 31,200 | 64 |
| 2007/07/24 | 31,050 | 31,650 | 30,500 | 31,000 | 158 |
| 2007/07/23 | 32,400 | 32,500 | 31,100 | 32,050 | 70 |
| 2007/07/20 | 32,200 | 33,100 | 32,200 | 32,900 | 300 |
| 2007/07/19 | 32,400 | 33,350 | 31,400 | 31,400 | 448 |
| 2007/07/18 | 31,100 | 32,200 | 30,850 | 32,200 | 393 |
| 2007/07/17 | 30,600 | 31,100 | 30,500 | 31,100 | 197 |
| 2007/07/13 | 30,350 | 31,000 | 30,350 | 30,400 | 134 |
| 2007/07/12 | 30,900 | 31,200 | 30,250 | 30,300 | 193 |
| 2007/07/11 | 30,550 | 31,000 | 30,400 | 31,000 | 129 |
| 2007/07/10 | 30,700 | 30,950 | 30,500 | 30,950 | 48 |
| 2007/07/09 | 30,400 | 31,000 | 30,250 | 31,000 | 48 |
| 2007/07/06 | 30,850 | 30,950 | 30,500 | 30,500 | 97 |
| 2007/07/05 | 31,300 | 31,500 | 30,800 | 30,900 | 176 |
| 2007/07/04 | 31,950 | 32,400 | 31,400 | 31,450 | 192 |
| 2007/07/03 | 31,100 | 32,550 | 30,800 | 31,950 | 186 |
| 2007/07/02 | 31,250 | 31,650 | 30,850 | 31,350 | 130 |
| 2007/06/29 | 32,150 | 32,150 | 31,000 | 31,050 | 109 |
| 2007/06/28 | 30,250 | 31,750 | 30,250 | 31,650 | 117 |
| 2007/06/27 | 31,950 | 31,950 | 30,200 | 30,250 | 190 |
| 2007/06/26 | 32,300 | 32,600 | 31,300 | 31,650 | 314 |
| 2007/06/25 | 34,550 | 34,700 | 33,500 | 33,900 | 530 |
| 2007/06/22 | 34,250 | 34,500 | 34,250 | 34,450 | 200 |
| 2007/06/21 | 34,200 | 34,500 | 34,000 | 34,250 | 188 |
| 2007/06/20 | 34,000 | 34,000 | 33,500 | 33,950 | 102 |
| 2007/06/19 | 33,800 | 34,150 | 33,350 | 33,350 | 158 |
| 2007/06/18 | 33,800 | 34,800 | 33,500 | 33,600 | 294 |
| 2007/06/15 | 33,850 | 33,950 | 33,400 | 33,800 | 204 |
| 2007/06/14 | 31,850 | 33,500 | 31,800 | 32,950 | 201 |
| 2007/06/13 | 32,550 | 33,000 | 31,500 | 31,700 | 217 |
| 2007/06/12 | 34,000 | 34,100 | 32,600 | 33,500 | 153 |
| 2007/06/11 | 34,500 | 34,500 | 33,900 | 34,000 | 211 |
| 2007/06/08 | 34,000 | 34,000 | 33,050 | 34,000 | 163 |
| 2007/06/07 | 34,000 | 34,300 | 33,500 | 34,000 | 186 |
| 2007/06/06 | 32,450 | 34,350 | 31,700 | 34,300 | 353 |
| 2007/06/05 | 32,450 | 34,200 | 32,000 | 33,000 | 330 |
| 2007/06/04 | 32,700 | 33,100 | 31,700 | 32,400 | 296 |
| 2007/06/01 | 30,050 | 31,500 | 29,900 | 31,500 | 231 |
| 2007/05/31 | 30,000 | 30,000 | 29,500 | 29,950 | 239 |
| 2007/05/30 | 30,100 | 30,200 | 29,300 | 30,000 | 458 |
| 2007/05/29 | 29,800 | 30,600 | 29,800 | 30,100 | 507 |
| 2007/05/28 | 29,070 | 30,000 | 28,900 | 29,200 | 213 |
| 2007/05/25 | 30,000 | 30,000 | 29,010 | 29,010 | 188 |
| 2007/05/24 | 30,000 | 30,250 | 29,950 | 29,950 | 167 |
| 2007/05/23 | 30,250 | 30,250 | 29,900 | 30,000 | 104 |
| 2007/05/22 | 28,900 | 29,980 | 28,900 | 29,980 | 134 |
| 2007/05/21 | 30,000 | 30,000 | 28,600 | 28,780 | 96 |
| 2007/05/18 | 29,100 | 29,200 | 28,500 | 28,500 | 149 |
| 2007/05/17 | 30,000 | 30,000 | 29,000 | 29,000 | 140 |
| 2007/05/16 | 29,700 | 30,000 | 29,200 | 30,000 | 89 |
| 2007/05/15 | 29,700 | 29,710 | 28,800 | 28,800 | 387 |
| 2007/05/14 | 30,200 | 30,300 | 29,700 | 29,700 | 233 |
| 2007/05/11 | 31,500 | 31,500 | 30,000 | 30,100 | 284 |
| 2007/05/10 | 31,500 | 31,900 | 31,300 | 31,450 | 131 |
| 2007/05/09 | 34,100 | 34,100 | 32,200 | 32,300 | 179 |
| 2007/05/08 | 34,850 | 35,000 | 34,100 | 34,100 | 337 |
| 2007/05/07 | 33,600 | 34,000 | 33,300 | 33,650 | 164 |
| 2007/05/02 | 31,700 | 33,900 | 31,700 | 33,400 | 414 |
| 2007/05/01 | 30,100 | 31,300 | 30,100 | 31,300 | 100 |
| 2007/04/27 | 30,000 | 30,100 | 29,600 | 30,100 | 112 |
| 2007/04/26 | 29,600 | 30,000 | 29,600 | 29,700 | 226 |
| 2007/04/25 | 30,000 | 30,200 | 29,410 | 29,600 | 228 |
| 2007/04/24 | 29,510 | 30,200 | 29,400 | 29,600 | 412 |
| 2007/04/23 | 31,000 | 31,500 | 30,500 | 30,500 | 113 |
| 2007/04/20 | 31,900 | 32,400 | 31,000 | 31,100 | 175 |
| 2007/04/19 | 33,000 | 33,000 | 31,100 | 31,100 | 385 |
| 2007/04/18 | 34,450 | 34,450 | 33,100 | 33,900 | 201 |
| 2007/04/17 | 33,700 | 34,000 | 33,400 | 33,400 | 145 |
| 2007/04/16 | 34,500 | 36,000 | 33,300 | 34,500 | 262 |
| 2007/04/13 | 33,500 | 34,500 | 33,400 | 34,300 | 144 |
| 2007/04/12 | 33,500 | 33,550 | 33,100 | 33,250 | 237 |
| 2007/04/11 | 34,000 | 34,850 | 33,100 | 33,950 | 341 |
| 2007/04/10 | 35,200 | 35,400 | 33,500 | 34,500 | 345 |
| 2007/04/09 | 37,900 | 37,900 | 35,900 | 36,000 | 297 |
| 2007/04/06 | 37,550 | 37,950 | 37,500 | 37,600 | 81 |
| 2007/04/05 | 37,800 | 38,200 | 37,550 | 37,550 | 55 |
| 2007/04/04 | 38,000 | 38,350 | 37,450 | 38,000 | 51 |
| 2007/04/03 | 38,350 | 38,500 | 37,300 | 38,200 | 200 |
| 2007/04/02 | 38,500 | 38,500 | 38,300 | 38,300 | 78 |
| 2007/03/30 | 38,150 | 38,400 | 38,000 | 38,400 | 153 |
| 2007/03/29 | 38,050 | 38,400 | 38,000 | 38,350 | 72 |
| 2007/03/28 | 38,300 | 38,300 | 38,000 | 38,200 | 30 |
| 2007/03/27 | 38,200 | 38,350 | 38,050 | 38,050 | 56 |
| 2007/03/26 | 38,200 | 38,500 | 38,000 | 38,150 | 130 |
| 2007/03/23 | 38,600 | 38,750 | 38,000 | 38,200 | 119 |
| 2007/03/22 | 38,100 | 39,000 | 38,100 | 38,950 | 96 |
| 2007/03/20 | 38,050 | 38,900 | 38,050 | 38,500 | 91 |
| 2007/03/19 | 38,300 | 39,000 | 38,300 | 38,300 | 121 |
| 2007/03/16 | 38,050 | 38,950 | 37,950 | 38,100 | 190 |
| 2007/03/15 | 39,350 | 39,350 | 37,950 | 38,050 | 138 |
| 2007/03/14 | 38,800 | 39,000 | 38,200 | 38,300 | 173 |
| 2007/03/13 | 39,500 | 39,550 | 39,200 | 39,200 | 141 |
| 2007/03/12 | 40,000 | 40,000 | 39,500 | 39,800 | 75 |
| 2007/03/09 | 39,300 | 39,950 | 39,300 | 39,700 | 79 |
| 2007/03/08 | 40,000 | 40,000 | 39,300 | 39,800 | 102 |
| 2007/03/07 | 39,200 | 40,000 | 39,000 | 39,100 | 144 |
| 2007/03/06 | 38,000 | 39,300 | 38,000 | 39,000 | 276 |
| 2007/03/05 | 40,250 | 40,250 | 38,500 | 38,500 | 412 |
| 2007/03/02 | 40,900 | 40,950 | 40,100 | 40,300 | 135 |
| 2007/03/01 | 41,000 | 41,500 | 40,200 | 40,950 | 110 |
| 2007/02/28 | 39,950 | 41,500 | 39,600 | 41,500 | 519 |
| 2007/02/27 | 41,900 | 41,900 | 41,100 | 41,150 | 100 |
| 2007/02/26 | 42,000 | 42,300 | 41,100 | 41,100 | 311 |
| 2007/02/23 | 41,550 | 42,000 | 41,400 | 41,900 | 368 |
| 2007/02/22 | 40,650 | 42,000 | 40,500 | 41,950 | 275 |
| 2007/02/21 | 40,400 | 41,100 | 40,350 | 40,950 | 95 |
| 2007/02/20 | 41,000 | 41,050 | 40,400 | 40,400 | 121 |
| 2007/02/19 | 40,800 | 41,200 | 40,500 | 41,100 | 99 |
| 2007/02/16 | 41,450 | 41,600 | 40,300 | 40,800 | 319 |
| 2007/02/15 | 41,500 | 41,900 | 41,450 | 41,500 | 111 |
| 2007/02/14 | 41,000 | 41,900 | 41,000 | 41,500 | 129 |
| 2007/02/13 | 42,300 | 42,300 | 41,000 | 41,000 | 196 |
| 2007/02/09 | 41,850 | 42,150 | 41,400 | 42,100 | 101 |
| 2007/02/08 | 41,950 | 42,000 | 41,200 | 41,300 | 151 |
| 2007/02/07 | 41,850 | 41,950 | 41,400 | 41,950 | 54 |
| 2007/02/06 | 41,800 | 41,850 | 41,600 | 41,850 | 105 |
| 2007/02/05 | 41,800 | 41,800 | 41,100 | 41,250 | 122 |
| 2007/02/02 | 41,600 | 41,900 | 41,000 | 41,000 | 154 |
| 2007/02/01 | 41,500 | 41,500 | 40,850 | 41,450 | 120 |
| 2007/01/31 | 40,800 | 41,400 | 40,650 | 40,700 | 118 |
| 2007/01/30 | 41,250 | 41,400 | 40,800 | 40,800 | 192 |
| 2007/01/29 | 41,900 | 42,000 | 40,800 | 41,900 | 167 |
| 2007/01/26 | 40,550 | 41,700 | 40,500 | 41,500 | 136 |
| 2007/01/25 | 42,000 | 42,500 | 40,700 | 40,700 | 352 |
| 2007/01/24 | 40,850 | 43,500 | 40,850 | 41,700 | 502 |
| 2007/01/23 | 42,500 | 42,500 | 40,500 | 40,550 | 448 |
| 2007/01/22 | 43,300 | 44,200 | 42,550 | 42,550 | 1,081 |
| 2007/01/19 | 42,000 | 42,700 | 41,800 | 42,500 | 669 |
| 2007/01/18 | 41,500 | 42,100 | 40,700 | 41,500 | 420 |
| 2007/01/17 | 40,000 | 42,200 | 40,000 | 40,600 | 310 |
| 2007/01/16 | 40,000 | 40,350 | 39,950 | 40,300 | 205 |
| 2007/01/15 | 40,200 | 40,300 | 40,000 | 40,100 | 98 |
| 2007/01/12 | 40,000 | 40,300 | 39,500 | 40,250 | 250 |
| 2007/01/11 | 40,500 | 40,500 | 40,000 | 40,000 | 196 |
| 2007/01/10 | 40,200 | 40,500 | 40,050 | 40,100 | 180 |
| 2007/01/09 | 40,000 | 40,500 | 40,000 | 40,150 | 166 |
| 2007/01/05 | 41,000 | 41,500 | 40,000 | 40,750 | 112 |
| 2007/01/04 | 40,800 | 41,700 | 40,700 | 41,600 | 72 |