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 |
|---|---|---|---|---|---|
| 2008/12/30 | 21,000 | 21,000 | 20,520 | 20,520 | 33 |
| 2008/12/29 | 20,630 | 20,700 | 20,250 | 20,700 | 36 |
| 2008/12/26 | 20,500 | 20,820 | 20,000 | 20,230 | 112 |
| 2008/12/25 | 21,800 | 21,800 | 20,900 | 20,910 | 99 |
| 2008/12/24 | 21,610 | 21,610 | 21,000 | 21,500 | 114 |
| 2008/12/22 | 22,000 | 22,000 | 21,600 | 21,710 | 56 |
| 2008/12/19 | 22,200 | 22,200 | 21,800 | 22,200 | 31 |
| 2008/12/18 | 22,360 | 22,500 | 22,300 | 22,500 | 47 |
| 2008/12/17 | 23,000 | 23,000 | 21,800 | 22,350 | 63 |
| 2008/12/16 | 23,000 | 23,000 | 22,100 | 23,000 | 113 |
| 2008/12/15 | 21,800 | 23,100 | 21,800 | 23,000 | 294 |
| 2008/12/12 | 22,000 | 22,000 | 21,500 | 21,500 | 109 |
| 2008/12/11 | 21,010 | 21,500 | 21,010 | 21,020 | 88 |
| 2008/12/10 | 21,500 | 21,600 | 21,450 | 21,600 | 18 |
| 2008/12/09 | 21,650 | 21,800 | 20,700 | 21,310 | 64 |
| 2008/12/08 | 20,200 | 21,400 | 20,200 | 21,310 | 55 |
| 2008/12/05 | 20,520 | 21,400 | 20,510 | 21,400 | 71 |
| 2008/12/04 | 21,010 | 21,030 | 20,500 | 20,520 | 58 |
| 2008/12/03 | 21,400 | 21,700 | 21,400 | 21,500 | 31 |
| 2008/12/02 | 20,820 | 21,500 | 20,500 | 20,500 | 47 |
| 2008/12/01 | 22,200 | 22,200 | 21,500 | 21,500 | 52 |
| 2008/11/28 | 20,610 | 21,300 | 20,500 | 21,000 | 86 |
| 2008/11/27 | 21,040 | 21,790 | 20,600 | 20,600 | 23 |
| 2008/11/26 | 21,750 | 21,800 | 21,000 | 21,000 | 28 |
| 2008/11/25 | 21,000 | 21,900 | 21,000 | 21,500 | 55 |
| 2008/11/21 | 20,470 | 22,200 | 20,300 | 22,200 | 56 |
| 2008/11/20 | 22,000 | 22,000 | 20,500 | 20,500 | 42 |
| 2008/11/19 | 22,100 | 22,100 | 20,800 | 20,800 | 52 |
| 2008/11/18 | 22,000 | 22,800 | 21,000 | 22,700 | 36 |
| 2008/11/17 | 22,500 | 22,500 | 21,000 | 21,300 | 92 |
| 2008/11/14 | 21,990 | 22,200 | 21,500 | 21,800 | 26 |
| 2008/11/13 | 22,400 | 22,480 | 21,020 | 22,480 | 48 |
| 2008/11/12 | 21,510 | 22,400 | 21,500 | 22,400 | 4 |
| 2008/11/11 | 23,100 | 23,100 | 22,000 | 22,000 | 73 |
| 2008/11/10 | 22,700 | 23,000 | 22,500 | 22,500 | 80 |
| 2008/11/07 | 21,900 | 22,500 | 20,800 | 22,400 | 131 |
| 2008/11/06 | 21,800 | 21,800 | 20,800 | 20,800 | 71 |
| 2008/11/05 | 20,100 | 21,900 | 20,100 | 21,900 | 159 |
| 2008/11/04 | 20,900 | 21,000 | 19,900 | 19,900 | 69 |
| 2008/10/31 | 19,800 | 20,500 | 19,700 | 20,200 | 69 |
| 2008/10/30 | 20,690 | 20,690 | 19,800 | 19,800 | 74 |
| 2008/10/29 | 20,100 | 20,100 | 19,100 | 19,890 | 86 |
| 2008/10/28 | 18,900 | 19,250 | 18,000 | 18,100 | 86 |
| 2008/10/27 | 20,000 | 20,000 | 18,300 | 19,700 | 97 |
| 2008/10/24 | 20,200 | 21,000 | 20,000 | 20,050 | 110 |
| 2008/10/23 | 21,000 | 21,000 | 20,000 | 20,000 | 56 |
| 2008/10/22 | 23,000 | 23,000 | 20,850 | 21,000 | 63 |
| 2008/10/21 | 22,000 | 22,500 | 20,000 | 21,600 | 207 |
| 2008/10/20 | 23,200 | 23,200 | 21,200 | 21,600 | 57 |
| 2008/10/17 | 24,900 | 24,900 | 21,400 | 21,700 | 164 |
| 2008/10/16 | 20,700 | 23,400 | 20,700 | 23,400 | 314 |
| 2008/10/15 | 20,400 | 20,400 | 20,400 | 20,400 | 27 |
| 2008/10/14 | 18,400 | 18,400 | 18,200 | 18,400 | 501 |
| 2008/10/10 | 16,200 | 17,900 | 15,800 | 16,400 | 449 |
| 2008/10/09 | 17,900 | 17,900 | 15,700 | 15,800 | 1,117 |
| 2008/10/08 | 17,300 | 18,000 | 17,300 | 17,600 | 626 |
| 2008/10/07 | 19,300 | 19,300 | 19,300 | 19,300 | 114 |
| 2008/10/06 | 22,300 | 22,350 | 22,300 | 22,300 | 575 |
| 2008/10/03 | 27,000 | 27,000 | 25,200 | 25,300 | 281 |
| 2008/10/02 | 27,020 | 27,990 | 27,010 | 27,990 | 34 |
| 2008/10/01 | 27,020 | 27,500 | 27,020 | 27,300 | 35 |
| 2008/09/30 | 28,000 | 28,000 | 27,000 | 27,200 | 170 |
| 2008/09/29 | 28,500 | 28,500 | 28,000 | 28,000 | 74 |
| 2008/09/26 | 28,210 | 28,300 | 28,000 | 28,000 | 50 |
| 2008/09/25 | 28,300 | 28,300 | 28,100 | 28,100 | 14 |
| 2008/09/24 | 28,390 | 28,500 | 28,000 | 28,400 | 63 |
| 2008/09/22 | 28,500 | 28,500 | 28,400 | 28,400 | 33 |
| 2008/09/19 | 28,000 | 28,100 | 27,400 | 28,100 | 40 |
| 2008/09/18 | 28,500 | 28,500 | 27,000 | 27,650 | 122 |
| 2008/09/17 | 28,010 | 28,200 | 28,000 | 28,000 | 45 |
| 2008/09/16 | 27,000 | 28,550 | 26,000 | 27,000 | 462 |
| 2008/09/12 | 28,900 | 29,000 | 28,000 | 28,010 | 37 |
| 2008/09/11 | 28,000 | 28,400 | 27,950 | 28,000 | 62 |
| 2008/09/10 | 28,050 | 28,700 | 27,510 | 28,000 | 130 |
| 2008/09/09 | 28,160 | 28,300 | 28,160 | 28,300 | 20 |
| 2008/09/08 | 28,010 | 28,500 | 28,010 | 28,250 | 30 |
| 2008/09/05 | 28,500 | 29,200 | 27,200 | 28,000 | 152 |
| 2008/09/04 | 30,000 | 30,000 | 29,000 | 29,000 | 82 |
| 2008/09/03 | 29,600 | 30,000 | 29,600 | 29,700 | 29 |
| 2008/09/02 | 29,500 | 31,000 | 29,500 | 31,000 | 47 |
| 2008/09/01 | 30,100 | 30,200 | 30,000 | 30,000 | 47 |
| 2008/08/29 | 30,100 | 30,150 | 30,000 | 30,100 | 135 |
| 2008/08/28 | 30,550 | 30,800 | 30,500 | 30,500 | 36 |
| 2008/08/27 | 30,300 | 30,650 | 30,250 | 30,550 | 27 |
| 2008/08/26 | 30,700 | 30,700 | 30,500 | 30,600 | 39 |
| 2008/08/25 | 30,500 | 30,850 | 30,500 | 30,800 | 15 |
| 2008/08/22 | 31,100 | 31,100 | 30,750 | 30,750 | 4 |
| 2008/08/21 | 31,050 | 31,500 | 30,800 | 31,500 | 16 |
| 2008/08/20 | 30,700 | 30,800 | 30,400 | 30,700 | 50 |
| 2008/08/19 | 32,000 | 32,000 | 31,800 | 31,800 | 2 |
| 2008/08/18 | 30,600 | 32,000 | 30,600 | 32,000 | 67 |
| 2008/08/15 | 31,100 | 31,100 | 30,500 | 31,100 | 93 |
| 2008/08/14 | 32,450 | 32,450 | 31,000 | 31,000 | 51 |
| 2008/08/13 | 32,500 | 33,100 | 32,450 | 32,500 | 51 |
| 2008/08/12 | 32,750 | 33,300 | 32,750 | 33,050 | 28 |
| 2008/08/11 | 32,650 | 33,000 | 32,600 | 32,950 | 89 |
| 2008/08/08 | 32,950 | 33,000 | 32,600 | 32,600 | 35 |
| 2008/08/07 | 32,600 | 33,300 | 32,600 | 32,850 | 11 |
| 2008/08/06 | 32,600 | 33,000 | 32,550 | 32,550 | 28 |
| 2008/08/05 | 32,700 | 33,000 | 32,550 | 32,550 | 65 |
| 2008/08/04 | 32,900 | 32,900 | 32,650 | 32,650 | 51 |
| 2008/08/01 | 33,000 | 33,400 | 32,900 | 32,950 | 81 |
| 2008/07/31 | 32,700 | 35,200 | 32,600 | 34,000 | 272 |
| 2008/07/30 | 33,200 | 34,000 | 32,500 | 32,500 | 173 |
| 2008/07/29 | 34,000 | 34,000 | 33,500 | 33,600 | 31 |
| 2008/07/28 | 33,550 | 34,000 | 33,400 | 34,000 | 26 |
| 2008/07/25 | 33,300 | 33,500 | 33,000 | 33,500 | 81 |
| 2008/07/24 | 33,700 | 35,000 | 33,400 | 34,900 | 310 |
| 2008/07/23 | 32,550 | 32,900 | 32,000 | 32,900 | 40 |
| 2008/07/22 | 32,500 | 33,300 | 32,200 | 32,950 | 151 |
| 2008/07/18 | 32,400 | 32,400 | 31,600 | 32,000 | 10 |
| 2008/07/17 | 32,500 | 32,500 | 32,000 | 32,400 | 24 |
| 2008/07/16 | 31,900 | 31,900 | 30,900 | 31,000 | 64 |
| 2008/07/15 | 32,750 | 32,750 | 31,500 | 32,100 | 97 |
| 2008/07/14 | 31,950 | 32,400 | 31,900 | 32,400 | 61 |
| 2008/07/11 | 31,000 | 31,300 | 31,000 | 31,300 | 18 |
| 2008/07/10 | 31,100 | 31,500 | 31,000 | 31,050 | 77 |
| 2008/07/09 | 32,000 | 32,000 | 31,000 | 31,900 | 87 |
| 2008/07/08 | 31,550 | 32,000 | 30,000 | 30,000 | 98 |
| 2008/07/07 | 32,700 | 32,800 | 31,700 | 31,700 | 72 |
| 2008/07/04 | 33,600 | 33,800 | 33,400 | 33,500 | 60 |
| 2008/07/03 | 33,650 | 33,650 | 33,400 | 33,400 | 61 |
| 2008/07/02 | 34,250 | 34,300 | 33,900 | 33,900 | 77 |
| 2008/07/01 | 33,900 | 34,350 | 33,000 | 34,300 | 119 |
| 2008/06/30 | 33,900 | 34,500 | 33,900 | 34,300 | 107 |
| 2008/06/27 | 34,000 | 34,300 | 33,900 | 33,900 | 183 |
| 2008/06/26 | 34,200 | 34,400 | 34,000 | 34,400 | 64 |
| 2008/06/25 | 33,400 | 34,700 | 33,400 | 34,700 | 191 |
| 2008/06/24 | 35,050 | 35,100 | 34,800 | 35,000 | 343 |
| 2008/06/23 | 35,000 | 35,400 | 34,100 | 35,400 | 507 |
| 2008/06/20 | 35,100 | 35,100 | 34,950 | 35,000 | 146 |
| 2008/06/19 | 35,000 | 35,100 | 34,900 | 35,000 | 188 |
| 2008/06/18 | 35,000 | 35,100 | 34,600 | 35,100 | 114 |
| 2008/06/17 | 34,950 | 34,950 | 34,700 | 34,900 | 87 |
| 2008/06/16 | 34,800 | 34,950 | 34,750 | 34,750 | 42 |
| 2008/06/13 | 34,950 | 35,000 | 34,650 | 34,800 | 36 |
| 2008/06/12 | 35,000 | 35,100 | 34,650 | 34,650 | 67 |
| 2008/06/11 | 35,000 | 35,100 | 34,600 | 35,000 | 161 |
| 2008/06/10 | 35,800 | 35,800 | 35,000 | 35,150 | 101 |
| 2008/06/09 | 35,000 | 35,500 | 35,000 | 35,400 | 127 |
| 2008/06/06 | 34,850 | 35,000 | 34,750 | 34,750 | 76 |
| 2008/06/05 | 34,800 | 35,250 | 32,500 | 35,250 | 471 |
| 2008/06/04 | 35,550 | 35,550 | 35,000 | 35,050 | 47 |
| 2008/06/03 | 35,800 | 35,800 | 33,600 | 35,050 | 321 |
| 2008/06/02 | 35,200 | 35,950 | 35,000 | 35,800 | 160 |
| 2008/05/30 | 35,050 | 35,500 | 35,050 | 35,400 | 25 |
| 2008/05/29 | 35,000 | 35,300 | 35,000 | 35,000 | 67 |
| 2008/05/28 | 35,350 | 35,900 | 35,000 | 35,000 | 141 |
| 2008/05/27 | 35,100 | 35,950 | 35,050 | 35,900 | 50 |
| 2008/05/26 | 36,000 | 36,000 | 35,050 | 35,050 | 99 |
| 2008/05/23 | 35,400 | 35,800 | 35,100 | 35,800 | 58 |
| 2008/05/22 | 35,000 | 35,600 | 35,000 | 35,400 | 21 |
| 2008/05/21 | 35,250 | 35,300 | 34,900 | 35,300 | 83 |
| 2008/05/20 | 35,550 | 35,700 | 35,500 | 35,500 | 135 |
| 2008/05/19 | 35,400 | 35,500 | 35,000 | 35,500 | 58 |
| 2008/05/16 | 35,500 | 35,500 | 34,950 | 35,500 | 115 |
| 2008/05/15 | 35,000 | 35,850 | 35,000 | 35,450 | 259 |
| 2008/05/14 | 35,050 | 35,100 | 34,950 | 35,100 | 207 |
| 2008/05/13 | 34,750 | 35,050 | 34,700 | 35,050 | 166 |
| 2008/05/12 | 35,050 | 35,100 | 34,900 | 35,100 | 238 |
| 2008/05/09 | 35,100 | 35,100 | 34,900 | 35,050 | 400 |
| 2008/05/08 | 34,500 | 35,500 | 34,000 | 34,100 | 271 |
| 2008/05/07 | 33,400 | 34,000 | 33,400 | 34,000 | 74 |
| 2008/05/02 | 33,500 | 33,900 | 33,400 | 33,400 | 62 |
| 2008/05/01 | 33,900 | 33,950 | 33,600 | 33,600 | 55 |
| 2008/04/30 | 34,800 | 34,800 | 34,000 | 34,050 | 73 |
| 2008/04/28 | 34,150 | 34,800 | 34,000 | 34,750 | 32 |
| 2008/04/25 | 34,550 | 34,950 | 34,100 | 34,650 | 102 |
| 2008/04/24 | 35,000 | 35,000 | 33,000 | 34,900 | 98 |
| 2008/04/23 | 34,000 | 35,100 | 33,250 | 35,100 | 114 |
| 2008/04/22 | 34,900 | 34,900 | 32,200 | 34,350 | 147 |
| 2008/04/21 | 34,000 | 35,500 | 34,000 | 34,900 | 229 |
| 2008/04/18 | 33,200 | 33,950 | 33,200 | 33,950 | 62 |
| 2008/04/17 | 33,200 | 34,050 | 32,900 | 33,950 | 135 |
| 2008/04/16 | 33,050 | 33,800 | 33,000 | 33,500 | 49 |
| 2008/04/15 | 33,500 | 33,500 | 33,000 | 33,050 | 313 |
| 2008/04/14 | 33,000 | 33,300 | 33,000 | 33,000 | 345 |
| 2008/04/11 | 33,100 | 33,650 | 32,700 | 33,000 | 85 |
| 2008/04/10 | 34,000 | 34,000 | 32,900 | 33,000 | 174 |
| 2008/04/09 | 33,200 | 33,250 | 33,000 | 33,250 | 77 |
| 2008/04/08 | 33,200 | 33,400 | 32,950 | 32,950 | 97 |
| 2008/04/07 | 32,900 | 33,200 | 32,900 | 33,000 | 167 |
| 2008/04/04 | 32,850 | 32,950 | 32,500 | 32,950 | 42 |
| 2008/04/03 | 32,500 | 32,950 | 32,050 | 32,450 | 45 |
| 2008/04/02 | 32,900 | 33,000 | 32,500 | 32,500 | 60 |
| 2008/04/01 | 32,800 | 32,800 | 32,150 | 32,650 | 26 |
| 2008/03/31 | 32,300 | 32,700 | 32,200 | 32,400 | 189 |
| 2008/03/28 | 32,000 | 32,150 | 32,000 | 32,000 | 58 |
| 2008/03/27 | 31,600 | 32,100 | 31,100 | 31,800 | 199 |
| 2008/03/26 | 31,250 | 31,950 | 30,800 | 30,800 | 66 |
| 2008/03/25 | 32,200 | 32,600 | 31,150 | 31,500 | 162 |
| 2008/03/24 | 31,500 | 32,300 | 31,100 | 31,700 | 240 |
| 2008/03/21 | 31,900 | 31,900 | 31,000 | 31,000 | 76 |
| 2008/03/19 | 31,800 | 31,800 | 30,000 | 31,500 | 63 |
| 2008/03/18 | 31,500 | 31,800 | 31,200 | 31,200 | 44 |
| 2008/03/17 | 31,450 | 31,550 | 30,500 | 30,800 | 93 |
| 2008/03/14 | 31,000 | 31,500 | 30,100 | 31,450 | 213 |
| 2008/03/13 | 31,000 | 31,100 | 30,550 | 31,000 | 150 |
| 2008/03/12 | 30,000 | 31,000 | 30,000 | 30,000 | 100 |
| 2008/03/11 | 30,000 | 30,600 | 29,800 | 30,400 | 60 |
| 2008/03/10 | 30,000 | 30,700 | 29,990 | 30,700 | 84 |
| 2008/03/07 | 30,400 | 30,500 | 30,000 | 30,300 | 137 |
| 2008/03/06 | 30,700 | 31,000 | 30,400 | 30,550 | 46 |
| 2008/03/05 | 31,100 | 31,100 | 30,600 | 30,650 | 44 |
| 2008/03/04 | 31,050 | 31,450 | 30,400 | 30,550 | 92 |
| 2008/03/03 | 31,000 | 31,000 | 30,600 | 30,950 | 34 |
| 2008/02/29 | 30,650 | 31,100 | 30,650 | 31,100 | 41 |
| 2008/02/28 | 32,050 | 32,300 | 30,800 | 31,050 | 171 |
| 2008/02/27 | 31,950 | 32,100 | 31,750 | 32,000 | 93 |
| 2008/02/26 | 32,200 | 32,250 | 31,950 | 32,000 | 129 |
| 2008/02/25 | 32,650 | 32,650 | 31,950 | 32,100 | 297 |
| 2008/02/22 | 31,000 | 31,400 | 31,000 | 31,000 | 277 |
| 2008/02/21 | 32,300 | 32,900 | 31,100 | 31,700 | 174 |
| 2008/02/20 | 32,950 | 32,950 | 31,500 | 31,850 | 438 |
| 2008/02/19 | 33,050 | 33,500 | 32,100 | 32,600 | 131 |
| 2008/02/18 | 33,850 | 33,850 | 32,600 | 32,650 | 356 |
| 2008/02/15 | 32,000 | 34,000 | 32,000 | 33,450 | 209 |
| 2008/02/14 | 32,050 | 32,600 | 32,000 | 32,050 | 103 |
| 2008/02/13 | 33,450 | 33,450 | 31,900 | 32,000 | 365 |
| 2008/02/12 | 34,800 | 34,800 | 32,900 | 33,500 | 280 |
| 2008/02/08 | 33,500 | 34,800 | 33,500 | 34,000 | 373 |
| 2008/02/07 | 33,100 | 34,500 | 33,100 | 33,800 | 168 |
| 2008/02/06 | 34,600 | 34,600 | 33,300 | 34,300 | 117 |
| 2008/02/05 | 34,150 | 34,150 | 33,800 | 33,800 | 244 |
| 2008/02/04 | 35,000 | 35,000 | 34,000 | 34,600 | 159 |
| 2008/02/01 | 34,700 | 34,700 | 33,200 | 34,000 | 68 |
| 2008/01/31 | 33,050 | 34,300 | 32,600 | 34,300 | 145 |
| 2008/01/30 | 36,700 | 36,700 | 34,050 | 34,050 | 167 |
| 2008/01/29 | 38,500 | 38,500 | 35,200 | 37,100 | 1,237 |
| 2008/01/28 | 32,400 | 34,500 | 31,550 | 34,500 | 588 |
| 2008/01/25 | 31,000 | 32,400 | 30,600 | 32,000 | 395 |
| 2008/01/24 | 29,520 | 30,400 | 29,520 | 30,100 | 53 |
| 2008/01/23 | 29,920 | 30,200 | 28,800 | 29,500 | 187 |
| 2008/01/22 | 30,000 | 31,150 | 29,800 | 30,200 | 137 |
| 2008/01/21 | 31,000 | 31,500 | 30,900 | 31,100 | 84 |
| 2008/01/18 | 28,800 | 31,000 | 28,800 | 30,900 | 172 |
| 2008/01/17 | 28,730 | 29,400 | 28,730 | 28,800 | 72 |
| 2008/01/16 | 30,000 | 30,400 | 28,600 | 28,700 | 298 |
| 2008/01/15 | 31,200 | 31,900 | 30,700 | 31,900 | 230 |
| 2008/01/11 | 32,000 | 32,000 | 31,100 | 31,200 | 138 |
| 2008/01/10 | 32,500 | 32,500 | 32,000 | 32,000 | 166 |
| 2008/01/09 | 31,500 | 32,300 | 31,300 | 32,000 | 220 |
| 2008/01/08 | 31,000 | 31,100 | 30,200 | 31,100 | 108 |
| 2008/01/07 | 30,000 | 30,100 | 29,800 | 29,890 | 98 |
| 2008/01/04 | 30,000 | 30,150 | 29,950 | 30,000 | 48 |