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 |
|---|---|---|---|---|---|
| 2009/12/30 | 21,100 | 21,350 | 21,000 | 21,000 | 32 |
| 2009/12/29 | 21,510 | 21,990 | 21,400 | 21,400 | 41 |
| 2009/12/28 | 21,250 | 22,000 | 21,250 | 21,600 | 57 |
| 2009/12/25 | 21,400 | 21,400 | 20,800 | 21,000 | 43 |
| 2009/12/24 | 21,990 | 22,000 | 21,640 | 22,000 | 35 |
| 2009/12/22 | 22,000 | 22,000 | 21,500 | 21,500 | 16 |
| 2009/12/21 | 21,000 | 22,070 | 21,000 | 22,070 | 28 |
| 2009/12/18 | 21,000 | 21,500 | 20,800 | 21,500 | 87 |
| 2009/12/17 | 22,480 | 23,000 | 22,000 | 22,000 | 108 |
| 2009/12/16 | 21,620 | 22,100 | 21,320 | 22,100 | 76 |
| 2009/12/15 | 21,370 | 21,920 | 20,800 | 21,920 | 60 |
| 2009/12/14 | 21,300 | 21,300 | 21,010 | 21,140 | 10 |
| 2009/12/11 | 21,200 | 21,200 | 20,900 | 21,000 | 23 |
| 2009/12/10 | 20,890 | 21,500 | 20,890 | 21,500 | 15 |
| 2009/12/09 | 21,300 | 21,300 | 20,880 | 20,890 | 16 |
| 2009/12/08 | 21,300 | 21,600 | 21,000 | 21,250 | 48 |
| 2009/12/07 | 20,610 | 21,330 | 20,610 | 21,150 | 69 |
| 2009/12/04 | 21,270 | 21,270 | 20,550 | 20,600 | 12 |
| 2009/12/03 | 20,550 | 20,900 | 20,550 | 20,860 | 14 |
| 2009/12/02 | 21,400 | 21,400 | 21,000 | 21,400 | 42 |
| 2009/12/01 | 21,200 | 21,400 | 20,500 | 21,400 | 124 |
| 2009/11/30 | 19,590 | 20,300 | 19,590 | 20,000 | 116 |
| 2009/11/27 | 19,100 | 19,980 | 19,100 | 19,790 | 56 |
| 2009/11/26 | 19,500 | 19,500 | 19,500 | 19,500 | 14 |
| 2009/11/25 | 19,400 | 19,500 | 19,200 | 19,200 | 11 |
| 2009/11/24 | 19,800 | 20,000 | 19,500 | 19,500 | 25 |
| 2009/11/20 | 18,530 | 19,760 | 18,530 | 19,400 | 21 |
| 2009/11/19 | 19,560 | 19,560 | 18,500 | 18,730 | 93 |
| 2009/11/18 | 20,290 | 20,290 | 19,550 | 19,560 | 42 |
| 2009/11/17 | 20,060 | 20,060 | 19,550 | 19,550 | 61 |
| 2009/11/16 | 20,090 | 20,290 | 19,800 | 20,130 | 122 |
| 2009/11/13 | 20,000 | 21,000 | 19,990 | 20,200 | 55 |
| 2009/11/12 | 20,410 | 20,500 | 20,050 | 20,050 | 95 |
| 2009/11/11 | 21,300 | 21,310 | 20,600 | 21,100 | 78 |
| 2009/11/10 | 20,500 | 21,400 | 20,500 | 21,300 | 75 |
| 2009/11/09 | 21,600 | 21,600 | 21,000 | 21,030 | 101 |
| 2009/11/06 | 22,880 | 22,880 | 22,000 | 22,000 | 64 |
| 2009/11/05 | 22,990 | 23,000 | 22,400 | 22,400 | 13 |
| 2009/11/04 | 22,540 | 23,290 | 22,340 | 23,290 | 65 |
| 2009/11/02 | 24,000 | 24,000 | 23,000 | 23,000 | 84 |
| 2009/10/30 | 23,970 | 23,970 | 23,500 | 23,550 | 29 |
| 2009/10/29 | 24,000 | 24,000 | 23,510 | 23,900 | 66 |
| 2009/10/28 | 23,700 | 23,900 | 23,700 | 23,900 | 19 |
| 2009/10/27 | 23,810 | 23,810 | 23,700 | 23,700 | 8 |
| 2009/10/26 | 24,000 | 24,010 | 23,700 | 23,800 | 21 |
| 2009/10/23 | 24,800 | 24,880 | 23,500 | 24,000 | 47 |
| 2009/10/22 | 24,150 | 24,500 | 24,150 | 24,500 | 21 |
| 2009/10/21 | 23,980 | 24,190 | 23,680 | 24,000 | 21 |
| 2009/10/20 | 23,510 | 23,700 | 23,510 | 23,520 | 3 |
| 2009/10/19 | 23,000 | 23,780 | 23,000 | 23,500 | 58 |
| 2009/10/16 | 23,300 | 23,500 | 23,000 | 23,000 | 24 |
| 2009/10/15 | 23,370 | 24,000 | 23,310 | 23,400 | 36 |
| 2009/10/14 | 23,630 | 24,280 | 23,020 | 24,270 | 66 |
| 2009/10/13 | 24,350 | 24,700 | 23,520 | 23,930 | 101 |
| 2009/10/09 | 24,000 | 24,400 | 24,000 | 24,300 | 44 |
| 2009/10/08 | 24,000 | 24,110 | 23,810 | 24,000 | 12 |
| 2009/10/07 | 22,900 | 23,900 | 22,500 | 23,900 | 62 |
| 2009/10/06 | 21,780 | 23,540 | 21,480 | 22,900 | 168 |
| 2009/10/05 | 21,000 | 22,450 | 18,800 | 22,000 | 434 |
| 2009/10/02 | 24,010 | 24,610 | 21,250 | 21,250 | 259 |
| 2009/10/01 | 24,300 | 24,700 | 24,000 | 24,250 | 66 |
| 2009/09/30 | 25,000 | 25,000 | 23,980 | 24,000 | 154 |
| 2009/09/29 | 25,020 | 25,120 | 25,020 | 25,020 | 36 |
| 2009/09/28 | 25,500 | 25,500 | 24,820 | 24,820 | 87 |
| 2009/09/25 | 25,500 | 25,800 | 25,500 | 25,800 | 42 |
| 2009/09/24 | 26,990 | 26,990 | 26,000 | 26,000 | 52 |
| 2009/09/18 | 26,470 | 26,470 | 25,600 | 26,400 | 20 |
| 2009/09/17 | 26,210 | 26,470 | 26,000 | 26,470 | 55 |
| 2009/09/16 | 25,500 | 26,500 | 25,110 | 26,500 | 109 |
| 2009/09/15 | 25,450 | 25,800 | 25,080 | 25,080 | 77 |
| 2009/09/14 | 25,450 | 25,500 | 25,090 | 25,500 | 34 |
| 2009/09/11 | 25,200 | 25,500 | 25,160 | 25,500 | 15 |
| 2009/09/10 | 25,020 | 25,100 | 25,020 | 25,100 | 10 |
| 2009/09/09 | 25,500 | 25,500 | 24,910 | 25,200 | 98 |
| 2009/09/08 | 25,890 | 25,890 | 25,000 | 25,010 | 43 |
| 2009/09/07 | 25,200 | 26,000 | 24,800 | 26,000 | 87 |
| 2009/09/04 | 25,300 | 26,000 | 25,100 | 25,100 | 17 |
| 2009/09/03 | 25,600 | 25,690 | 25,200 | 25,300 | 47 |
| 2009/09/02 | 25,810 | 26,110 | 25,810 | 25,900 | 19 |
| 2009/09/01 | 26,300 | 26,600 | 26,000 | 26,600 | 51 |
| 2009/08/31 | 25,890 | 26,500 | 25,590 | 26,300 | 30 |
| 2009/08/28 | 26,200 | 26,560 | 26,000 | 26,000 | 40 |
| 2009/08/27 | 26,010 | 26,500 | 25,950 | 26,500 | 70 |
| 2009/08/26 | 26,500 | 26,500 | 25,950 | 26,000 | 42 |
| 2009/08/25 | 25,520 | 26,000 | 25,220 | 26,000 | 71 |
| 2009/08/24 | 25,030 | 25,900 | 25,010 | 25,220 | 62 |
| 2009/08/21 | 25,600 | 25,600 | 25,100 | 25,300 | 89 |
| 2009/08/20 | 25,620 | 26,000 | 25,210 | 25,900 | 57 |
| 2009/08/19 | 25,750 | 26,220 | 25,610 | 25,610 | 101 |
| 2009/08/18 | 26,300 | 27,300 | 25,800 | 26,050 | 91 |
| 2009/08/17 | 27,600 | 28,600 | 26,200 | 26,300 | 338 |
| 2009/08/14 | 25,710 | 28,300 | 25,710 | 27,400 | 279 |
| 2009/08/13 | 25,600 | 25,880 | 25,200 | 25,650 | 30 |
| 2009/08/12 | 25,950 | 25,950 | 25,050 | 25,600 | 21 |
| 2009/08/11 | 25,490 | 26,000 | 25,010 | 26,000 | 38 |
| 2009/08/10 | 25,520 | 25,820 | 25,120 | 25,500 | 33 |
| 2009/08/07 | 26,110 | 26,110 | 24,900 | 25,560 | 74 |
| 2009/08/06 | 26,000 | 26,500 | 25,220 | 25,810 | 56 |
| 2009/08/05 | 26,000 | 26,400 | 25,010 | 25,500 | 94 |
| 2009/08/04 | 26,000 | 26,600 | 26,000 | 26,000 | 86 |
| 2009/08/03 | 26,720 | 27,100 | 24,800 | 26,850 | 421 |
| 2009/07/31 | 29,400 | 29,500 | 26,610 | 26,620 | 211 |
| 2009/07/30 | 30,100 | 30,900 | 28,100 | 29,000 | 248 |
| 2009/07/29 | 28,400 | 31,100 | 28,400 | 30,000 | 863 |
| 2009/07/28 | 27,100 | 29,350 | 24,900 | 28,100 | 1,666 |
| 2009/07/27 | 24,000 | 26,350 | 23,800 | 26,350 | 462 |
| 2009/07/24 | 22,350 | 23,500 | 22,130 | 23,350 | 121 |
| 2009/07/23 | 22,530 | 22,650 | 21,700 | 22,650 | 69 |
| 2009/07/22 | 22,880 | 22,880 | 22,400 | 22,510 | 23 |
| 2009/07/21 | 22,120 | 22,650 | 21,650 | 22,650 | 93 |
| 2009/07/17 | 23,900 | 23,900 | 22,280 | 22,890 | 99 |
| 2009/07/16 | 22,630 | 23,800 | 22,590 | 23,300 | 240 |
| 2009/07/15 | 22,090 | 22,600 | 21,950 | 22,030 | 211 |
| 2009/07/14 | 22,000 | 22,400 | 21,500 | 21,670 | 204 |
| 2009/07/13 | 20,950 | 22,310 | 20,950 | 21,610 | 376 |
| 2009/07/10 | 22,000 | 23,000 | 22,000 | 22,150 | 704 |
| 2009/07/09 | 20,760 | 23,160 | 20,500 | 23,160 | 1,255 |
| 2009/07/08 | 20,500 | 20,890 | 19,950 | 20,160 | 187 |
| 2009/07/07 | 20,450 | 20,880 | 20,450 | 20,880 | 59 |
| 2009/07/06 | 20,890 | 20,900 | 20,250 | 20,490 | 83 |
| 2009/07/03 | 20,740 | 20,850 | 20,250 | 20,840 | 46 |
| 2009/07/02 | 21,000 | 21,180 | 19,950 | 20,740 | 187 |
| 2009/07/01 | 21,000 | 21,300 | 20,770 | 20,900 | 307 |
| 2009/06/30 | 20,850 | 20,990 | 20,520 | 20,990 | 145 |
| 2009/06/29 | 20,800 | 20,880 | 20,300 | 20,840 | 121 |
| 2009/06/26 | 20,800 | 20,800 | 20,170 | 20,210 | 41 |
| 2009/06/25 | 20,510 | 20,780 | 20,030 | 20,030 | 49 |
| 2009/06/24 | 20,000 | 20,550 | 19,910 | 20,210 | 107 |
| 2009/06/23 | 20,300 | 20,300 | 19,900 | 20,010 | 119 |
| 2009/06/22 | 20,500 | 20,500 | 19,880 | 20,350 | 111 |
| 2009/06/19 | 20,600 | 20,710 | 20,140 | 20,250 | 47 |
| 2009/06/18 | 21,200 | 21,200 | 20,510 | 20,510 | 250 |
| 2009/06/17 | 21,000 | 21,500 | 20,590 | 20,600 | 112 |
| 2009/06/16 | 20,550 | 21,000 | 20,500 | 21,000 | 143 |
| 2009/06/15 | 20,700 | 21,000 | 20,500 | 20,550 | 162 |
| 2009/06/12 | 20,800 | 21,000 | 20,500 | 20,710 | 191 |
| 2009/06/11 | 20,450 | 20,700 | 20,100 | 20,500 | 127 |
| 2009/06/10 | 20,100 | 20,700 | 19,600 | 19,950 | 106 |
| 2009/06/09 | 20,860 | 20,880 | 20,120 | 20,150 | 30 |
| 2009/06/08 | 20,980 | 20,980 | 20,100 | 20,880 | 48 |
| 2009/06/05 | 20,800 | 20,890 | 19,810 | 20,500 | 170 |
| 2009/06/04 | 20,000 | 20,900 | 19,700 | 20,290 | 120 |
| 2009/06/03 | 20,100 | 21,000 | 20,000 | 20,010 | 139 |
| 2009/06/02 | 20,510 | 20,510 | 20,100 | 20,400 | 98 |
| 2009/06/01 | 20,530 | 21,900 | 20,530 | 20,730 | 319 |
| 2009/05/29 | 19,810 | 21,400 | 19,600 | 20,530 | 426 |
| 2009/05/28 | 18,460 | 19,470 | 18,400 | 19,410 | 268 |
| 2009/05/27 | 18,500 | 18,690 | 18,000 | 18,660 | 121 |
| 2009/05/26 | 18,000 | 18,500 | 18,000 | 18,480 | 145 |
| 2009/05/25 | 17,900 | 17,990 | 17,820 | 17,950 | 71 |
| 2009/05/22 | 17,500 | 18,350 | 17,500 | 17,710 | 89 |
| 2009/05/21 | 18,200 | 18,200 | 17,650 | 17,700 | 56 |
| 2009/05/20 | 17,420 | 18,390 | 17,400 | 18,190 | 105 |
| 2009/05/19 | 17,430 | 17,460 | 17,350 | 17,380 | 68 |
| 2009/05/18 | 17,510 | 17,580 | 17,300 | 17,320 | 65 |
| 2009/05/15 | 17,980 | 17,980 | 17,160 | 17,350 | 256 |
| 2009/05/14 | 18,250 | 18,500 | 17,800 | 17,800 | 178 |
| 2009/05/13 | 18,330 | 18,350 | 18,310 | 18,310 | 21 |
| 2009/05/12 | 18,440 | 18,880 | 18,360 | 18,510 | 23 |
| 2009/05/11 | 18,540 | 18,880 | 18,280 | 18,300 | 50 |
| 2009/05/08 | 18,800 | 18,800 | 18,500 | 18,500 | 23 |
| 2009/05/07 | 18,130 | 18,800 | 18,010 | 18,800 | 70 |
| 2009/05/01 | 19,010 | 19,010 | 18,010 | 18,010 | 97 |
| 2009/04/30 | 18,810 | 18,810 | 18,410 | 18,410 | 38 |
| 2009/04/28 | 18,700 | 18,780 | 18,600 | 18,600 | 24 |
| 2009/04/27 | 19,040 | 19,100 | 18,900 | 19,000 | 16 |
| 2009/04/24 | 18,700 | 19,470 | 18,300 | 19,440 | 92 |
| 2009/04/23 | 19,010 | 19,010 | 18,300 | 18,300 | 43 |
| 2009/04/22 | 19,100 | 19,100 | 18,800 | 18,800 | 22 |
| 2009/04/21 | 19,000 | 19,000 | 18,500 | 18,590 | 11 |
| 2009/04/20 | 19,000 | 19,000 | 18,900 | 19,000 | 14 |
| 2009/04/17 | 19,000 | 19,000 | 18,620 | 18,800 | 14 |
| 2009/04/16 | 18,610 | 19,000 | 18,600 | 19,000 | 45 |
| 2009/04/15 | 18,670 | 18,670 | 18,500 | 18,500 | 34 |
| 2009/04/14 | 19,210 | 19,210 | 18,640 | 18,670 | 19 |
| 2009/04/13 | 18,800 | 19,400 | 18,600 | 19,400 | 60 |
| 2009/04/10 | 18,500 | 19,000 | 18,500 | 18,760 | 101 |
| 2009/04/09 | 18,280 | 18,830 | 18,030 | 18,800 | 72 |
| 2009/04/08 | 18,500 | 18,800 | 18,220 | 18,220 | 34 |
| 2009/04/07 | 18,660 | 18,940 | 18,300 | 18,900 | 20 |
| 2009/04/06 | 18,330 | 19,320 | 18,320 | 19,060 | 115 |
| 2009/04/03 | 18,530 | 18,930 | 18,000 | 18,300 | 85 |
| 2009/04/02 | 18,420 | 19,100 | 18,400 | 18,410 | 56 |
| 2009/04/01 | 19,890 | 19,890 | 18,600 | 18,600 | 111 |
| 2009/03/31 | 19,400 | 19,400 | 18,400 | 18,400 | 43 |
| 2009/03/30 | 19,020 | 19,100 | 19,000 | 19,000 | 37 |
| 2009/03/27 | 18,520 | 19,400 | 18,520 | 19,200 | 114 |
| 2009/03/26 | 17,650 | 18,210 | 17,500 | 18,200 | 63 |
| 2009/03/25 | 17,940 | 18,290 | 17,000 | 17,250 | 176 |
| 2009/03/24 | 18,410 | 18,410 | 17,910 | 17,910 | 98 |
| 2009/03/23 | 18,030 | 18,210 | 18,010 | 18,010 | 105 |
| 2009/03/19 | 19,000 | 19,000 | 18,000 | 18,210 | 53 |
| 2009/03/18 | 18,800 | 19,000 | 18,800 | 19,000 | 4 |
| 2009/03/17 | 19,000 | 19,000 | 19,000 | 19,000 | 38 |
| 2009/03/16 | 18,540 | 19,400 | 18,540 | 19,400 | 36 |
| 2009/03/13 | 18,400 | 18,900 | 18,200 | 18,900 | 66 |
| 2009/03/12 | 18,000 | 18,500 | 17,500 | 18,400 | 78 |
| 2009/03/11 | 18,150 | 18,440 | 18,030 | 18,440 | 19 |
| 2009/03/10 | 18,490 | 18,490 | 18,010 | 18,130 | 36 |
| 2009/03/09 | 18,100 | 18,200 | 18,090 | 18,200 | 45 |
| 2009/03/06 | 18,250 | 18,310 | 18,080 | 18,080 | 49 |
| 2009/03/05 | 18,510 | 18,520 | 18,080 | 18,150 | 46 |
| 2009/03/04 | 18,010 | 18,600 | 18,010 | 18,500 | 23 |
| 2009/03/03 | 18,280 | 18,400 | 17,600 | 18,400 | 56 |
| 2009/03/02 | 20,400 | 20,450 | 18,800 | 19,200 | 94 |
| 2009/02/27 | 19,510 | 19,510 | 19,000 | 19,300 | 61 |
| 2009/02/26 | 19,600 | 19,600 | 19,500 | 19,500 | 2 |
| 2009/02/25 | 19,200 | 19,600 | 19,000 | 19,600 | 28 |
| 2009/02/24 | 19,400 | 19,400 | 19,000 | 19,300 | 72 |
| 2009/02/23 | 19,700 | 20,000 | 19,300 | 19,400 | 18 |
| 2009/02/20 | 20,100 | 20,100 | 19,900 | 20,000 | 56 |
| 2009/02/19 | 20,100 | 20,110 | 20,010 | 20,100 | 27 |
| 2009/02/18 | 20,400 | 20,400 | 20,000 | 20,000 | 58 |
| 2009/02/17 | 20,600 | 20,600 | 20,170 | 20,170 | 29 |
| 2009/02/16 | 20,300 | 20,500 | 20,300 | 20,450 | 52 |
| 2009/02/13 | 20,030 | 20,100 | 20,010 | 20,100 | 26 |
| 2009/02/12 | 20,340 | 20,700 | 19,900 | 20,500 | 137 |
| 2009/02/10 | 21,000 | 21,300 | 20,320 | 20,700 | 75 |
| 2009/02/09 | 21,010 | 22,000 | 20,580 | 21,900 | 105 |
| 2009/02/06 | 20,320 | 21,140 | 20,320 | 20,530 | 46 |
| 2009/02/05 | 20,400 | 20,400 | 20,310 | 20,320 | 28 |
| 2009/02/04 | 20,680 | 20,750 | 20,500 | 20,700 | 5 |
| 2009/02/03 | 20,310 | 20,510 | 20,310 | 20,380 | 15 |
| 2009/02/02 | 21,200 | 21,200 | 20,260 | 20,260 | 127 |
| 2009/01/30 | 20,510 | 20,950 | 20,120 | 20,300 | 81 |
| 2009/01/29 | 20,990 | 21,000 | 20,510 | 20,510 | 35 |
| 2009/01/28 | 20,980 | 20,990 | 20,560 | 20,560 | 40 |
| 2009/01/27 | 20,900 | 20,980 | 20,600 | 20,680 | 17 |
| 2009/01/26 | 20,500 | 21,000 | 20,390 | 20,500 | 34 |
| 2009/01/23 | 20,530 | 21,000 | 20,320 | 20,500 | 64 |
| 2009/01/22 | 21,100 | 21,100 | 20,430 | 20,500 | 32 |
| 2009/01/21 | 20,650 | 20,650 | 20,500 | 20,500 | 41 |
| 2009/01/20 | 20,820 | 20,820 | 20,600 | 20,780 | 24 |
| 2009/01/19 | 20,510 | 20,800 | 20,500 | 20,520 | 13 |
| 2009/01/16 | 21,550 | 21,600 | 20,410 | 20,760 | 37 |
| 2009/01/15 | 20,500 | 20,800 | 20,200 | 20,410 | 99 |
| 2009/01/14 | 20,610 | 20,610 | 20,300 | 20,400 | 43 |
| 2009/01/13 | 22,000 | 22,000 | 20,500 | 20,600 | 57 |
| 2009/01/09 | 22,510 | 22,510 | 21,400 | 21,410 | 62 |
| 2009/01/08 | 22,600 | 22,800 | 22,500 | 22,500 | 21 |
| 2009/01/07 | 22,900 | 22,990 | 22,200 | 22,900 | 61 |
| 2009/01/06 | 21,700 | 22,900 | 21,700 | 22,700 | 143 |
| 2009/01/05 | 21,300 | 21,400 | 21,120 | 21,400 | 96 |