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 |
---|---|---|---|---|---|
2011/12/30 | 10,500 | 10,500 | 10,000 | 10,180 | 276 |
2011/12/29 | 11,100 | 11,590 | 10,520 | 10,610 | 97 |
2011/12/28 | 10,750 | 10,810 | 10,500 | 10,800 | 24 |
2011/12/27 | 11,510 | 11,510 | 10,730 | 10,730 | 109 |
2011/12/26 | 12,350 | 12,350 | 11,630 | 11,740 | 132 |
2011/12/22 | 11,000 | 14,100 | 11,000 | 12,950 | 877 |
2011/12/21 | 9,830 | 11,420 | 9,830 | 11,420 | 541 |
2011/12/20 | 9,950 | 9,950 | 9,810 | 9,920 | 22 |
2011/12/19 | 9,910 | 9,950 | 9,910 | 9,950 | 54 |
2011/12/16 | 9,950 | 10,000 | 9,900 | 9,910 | 38 |
2011/12/15 | 9,980 | 10,000 | 9,950 | 10,000 | 11 |
2011/12/14 | 9,980 | 10,000 | 9,960 | 10,000 | 21 |
2011/12/13 | 9,910 | 10,200 | 9,910 | 9,980 | 10 |
2011/12/12 | 10,100 | 10,170 | 9,870 | 10,170 | 42 |
2011/12/09 | 9,920 | 10,000 | 9,810 | 9,810 | 45 |
2011/12/08 | 9,770 | 9,960 | 9,770 | 9,770 | 36 |
2011/12/07 | 10,200 | 10,350 | 9,540 | 9,750 | 127 |
2011/12/06 | 10,230 | 10,250 | 10,110 | 10,150 | 33 |
2011/12/05 | 10,040 | 10,140 | 10,030 | 10,030 | 20 |
2011/12/02 | 10,000 | 10,010 | 10,000 | 10,010 | 15 |
2011/12/01 | 10,150 | 10,150 | 9,840 | 9,950 | 109 |
2011/11/30 | 10,090 | 10,100 | 9,860 | 10,000 | 46 |
2011/11/29 | 9,820 | 10,150 | 9,820 | 10,100 | 16 |
2011/11/28 | 9,840 | 10,000 | 9,700 | 9,810 | 82 |
2011/11/25 | 10,100 | 10,150 | 9,900 | 9,900 | 83 |
2011/11/24 | 10,410 | 10,500 | 10,110 | 10,110 | 91 |
2011/11/22 | 10,600 | 10,730 | 10,410 | 10,420 | 61 |
2011/11/21 | 10,710 | 10,710 | 10,650 | 10,650 | 10 |
2011/11/18 | 10,730 | 10,730 | 10,710 | 10,710 | 9 |
2011/11/17 | 10,720 | 10,830 | 10,720 | 10,830 | 11 |
2011/11/16 | 10,960 | 11,000 | 10,720 | 10,720 | 24 |
2011/11/15 | 10,900 | 11,490 | 10,900 | 11,000 | 16 |
2011/11/14 | 11,500 | 11,500 | 11,500 | 11,500 | 10 |
2011/11/11 | 11,000 | 11,000 | 10,810 | 10,810 | 5 |
2011/11/10 | 11,200 | 11,200 | 11,000 | 11,000 | 88 |
2011/11/09 | 11,000 | 11,290 | 11,000 | 11,000 | 28 |
2011/11/08 | 11,200 | 11,200 | 11,000 | 11,000 | 18 |
2011/11/07 | 11,310 | 11,310 | 11,250 | 11,300 | 8 |
2011/11/04 | 11,900 | 11,900 | 11,410 | 11,410 | 4 |
2011/11/02 | 11,450 | 12,000 | 11,450 | 12,000 | 21 |
2011/11/01 | 12,100 | 12,100 | 11,510 | 11,610 | 55 |
2011/10/31 | 11,460 | 12,000 | 11,450 | 12,000 | 64 |
2011/10/28 | 11,300 | 11,460 | 11,120 | 11,450 | 46 |
2011/10/27 | 11,400 | 11,460 | 11,300 | 11,300 | 6 |
2011/10/26 | 11,070 | 11,450 | 11,070 | 11,120 | 8 |
2011/10/25 | 11,160 | 11,160 | 11,160 | 11,160 | 1 |
2011/10/24 | 11,050 | 11,200 | 11,050 | 11,200 | 4 |
2011/10/21 | 11,290 | 11,290 | 11,000 | 11,000 | 33 |
2011/10/20 | 11,260 | 11,260 | 11,120 | 11,120 | 2 |
2011/10/19 | 11,100 | 11,210 | 11,100 | 11,210 | 13 |
2011/10/18 | 11,110 | 11,500 | 11,110 | 11,490 | 8 |
2011/10/17 | 0 | 0 | 0 | 11,500 | 0 |
2011/10/14 | 11,150 | 11,500 | 11,150 | 11,500 | 19 |
2011/10/13 | 11,150 | 11,450 | 11,150 | 11,450 | 7 |
2011/10/12 | 11,500 | 11,700 | 11,310 | 11,700 | 14 |
2011/10/11 | 11,150 | 11,400 | 11,000 | 11,070 | 44 |
2011/10/07 | 11,490 | 11,490 | 11,150 | 11,160 | 7 |
2011/10/06 | 11,040 | 11,100 | 11,030 | 11,030 | 3 |
2011/10/05 | 11,120 | 11,120 | 11,000 | 11,000 | 61 |
2011/10/04 | 11,270 | 11,270 | 11,020 | 11,030 | 4 |
2011/10/03 | 12,200 | 12,490 | 11,550 | 11,550 | 66 |
2011/09/30 | 11,450 | 11,450 | 10,630 | 11,000 | 64 |
2011/09/29 | 10,700 | 10,780 | 10,550 | 10,550 | 36 |
2011/09/28 | 10,890 | 10,900 | 10,600 | 10,630 | 58 |
2011/09/27 | 10,620 | 11,300 | 10,620 | 10,650 | 22 |
2011/09/26 | 11,160 | 11,460 | 10,620 | 10,620 | 58 |
2011/09/22 | 11,500 | 11,800 | 11,100 | 11,510 | 30 |
2011/09/21 | 11,480 | 11,780 | 11,300 | 11,780 | 24 |
2011/09/20 | 11,220 | 11,780 | 11,100 | 11,780 | 20 |
2011/09/16 | 11,810 | 12,010 | 11,040 | 11,820 | 67 |
2011/09/15 | 11,900 | 12,100 | 11,800 | 12,100 | 5 |
2011/09/14 | 12,000 | 12,000 | 11,800 | 11,800 | 9 |
2011/09/13 | 12,000 | 12,100 | 12,000 | 12,100 | 4 |
2011/09/12 | 11,750 | 12,000 | 11,750 | 12,000 | 4 |
2011/09/09 | 11,750 | 11,750 | 11,750 | 11,750 | 5 |
2011/09/08 | 12,000 | 12,000 | 11,800 | 11,800 | 17 |
2011/09/07 | 11,900 | 12,000 | 11,700 | 12,000 | 15 |
2011/09/06 | 12,500 | 12,500 | 11,700 | 11,990 | 25 |
2011/09/05 | 11,890 | 11,900 | 11,880 | 11,900 | 12 |
2011/09/02 | 12,100 | 12,110 | 11,880 | 11,880 | 22 |
2011/09/01 | 12,500 | 12,900 | 12,030 | 12,200 | 120 |
2011/08/31 | 11,900 | 12,060 | 11,900 | 12,060 | 21 |
2011/08/30 | 11,820 | 11,870 | 11,810 | 11,850 | 29 |
2011/08/29 | 11,600 | 11,700 | 11,520 | 11,700 | 14 |
2011/08/26 | 12,010 | 12,010 | 11,500 | 11,500 | 8 |
2011/08/25 | 12,000 | 12,400 | 12,000 | 12,010 | 7 |
2011/08/24 | 11,690 | 12,000 | 11,690 | 12,000 | 9 |
2011/08/23 | 11,600 | 11,700 | 11,600 | 11,600 | 8 |
2011/08/22 | 11,600 | 11,650 | 11,320 | 11,500 | 32 |
2011/08/19 | 11,800 | 11,970 | 11,550 | 11,600 | 32 |
2011/08/18 | 12,150 | 12,400 | 11,710 | 12,400 | 14 |
2011/08/17 | 12,600 | 12,600 | 12,450 | 12,450 | 8 |
2011/08/16 | 12,000 | 12,930 | 12,000 | 12,630 | 41 |
2011/08/15 | 11,690 | 12,000 | 11,690 | 12,000 | 4 |
2011/08/12 | 11,800 | 12,300 | 11,000 | 11,990 | 83 |
2011/08/11 | 11,800 | 11,800 | 11,800 | 11,800 | 2 |
2011/08/10 | 11,960 | 12,300 | 11,960 | 12,000 | 19 |
2011/08/09 | 11,210 | 11,900 | 11,210 | 11,900 | 132 |
2011/08/08 | 12,780 | 12,850 | 12,710 | 12,710 | 29 |
2011/08/05 | 12,770 | 13,000 | 12,770 | 12,770 | 36 |
2011/08/04 | 12,940 | 12,940 | 12,880 | 12,880 | 14 |
2011/08/03 | 13,000 | 13,240 | 12,900 | 13,240 | 10 |
2011/08/02 | 13,010 | 13,290 | 12,890 | 13,290 | 6 |
2011/08/01 | 13,070 | 13,500 | 13,020 | 13,020 | 54 |
2011/07/29 | 12,850 | 12,900 | 12,800 | 12,900 | 38 |
2011/07/28 | 13,100 | 13,100 | 12,820 | 12,840 | 33 |
2011/07/27 | 13,100 | 13,100 | 13,010 | 13,010 | 15 |
2011/07/26 | 13,000 | 13,100 | 13,000 | 13,100 | 5 |
2011/07/25 | 13,100 | 13,200 | 12,900 | 13,100 | 8 |
2011/07/22 | 12,850 | 13,350 | 12,850 | 13,350 | 18 |
2011/07/21 | 12,710 | 12,750 | 12,710 | 12,750 | 9 |
2011/07/20 | 12,720 | 13,000 | 12,700 | 13,000 | 50 |
2011/07/19 | 12,910 | 12,910 | 12,720 | 12,720 | 57 |
2011/07/15 | 12,980 | 13,400 | 12,910 | 12,910 | 44 |
2011/07/14 | 13,120 | 13,130 | 12,900 | 12,900 | 64 |
2011/07/13 | 13,110 | 13,120 | 13,110 | 13,110 | 40 |
2011/07/12 | 13,440 | 13,440 | 13,110 | 13,120 | 50 |
2011/07/11 | 13,400 | 13,600 | 13,110 | 13,160 | 72 |
2011/07/08 | 13,200 | 13,500 | 13,200 | 13,300 | 17 |
2011/07/07 | 13,900 | 13,900 | 13,500 | 13,500 | 50 |
2011/07/06 | 14,000 | 14,000 | 14,000 | 14,000 | 5 |
2011/07/05 | 13,700 | 13,700 | 13,500 | 13,500 | 14 |
2011/07/04 | 13,040 | 13,800 | 13,040 | 13,800 | 78 |
2011/07/01 | 14,150 | 14,200 | 12,960 | 12,960 | 99 |
2011/06/30 | 13,840 | 13,850 | 13,200 | 13,250 | 24 |
2011/06/29 | 12,960 | 13,800 | 12,950 | 13,800 | 87 |
2011/06/28 | 13,000 | 13,000 | 12,930 | 12,930 | 10 |
2011/06/27 | 12,940 | 13,600 | 12,880 | 13,000 | 50 |
2011/06/24 | 12,950 | 13,100 | 12,940 | 12,940 | 38 |
2011/06/23 | 12,990 | 13,090 | 12,990 | 13,090 | 3 |
2011/06/22 | 13,000 | 13,000 | 12,860 | 12,990 | 13 |
2011/06/21 | 12,630 | 12,750 | 12,630 | 12,750 | 22 |
2011/06/20 | 12,950 | 12,950 | 12,930 | 12,950 | 131 |
2011/06/17 | 12,860 | 13,000 | 12,840 | 13,000 | 14 |
2011/06/16 | 13,220 | 13,550 | 12,850 | 12,850 | 22 |
2011/06/15 | 12,770 | 13,690 | 12,770 | 13,560 | 84 |
2011/06/14 | 13,000 | 13,090 | 12,740 | 12,740 | 24 |
2011/06/13 | 12,710 | 12,980 | 12,710 | 12,720 | 5 |
2011/06/10 | 12,910 | 12,910 | 12,910 | 12,910 | 25 |
2011/06/09 | 13,000 | 13,000 | 12,780 | 12,780 | 36 |
2011/06/08 | 13,290 | 13,300 | 13,000 | 13,000 | 38 |
2011/06/07 | 13,010 | 13,280 | 13,000 | 13,240 | 37 |
2011/06/06 | 13,030 | 13,030 | 13,010 | 13,010 | 30 |
2011/06/03 | 13,290 | 13,290 | 13,290 | 13,290 | 2 |
2011/06/02 | 13,000 | 13,290 | 13,000 | 13,290 | 81 |
2011/06/01 | 13,700 | 13,700 | 13,000 | 13,280 | 76 |
2011/05/31 | 13,420 | 13,600 | 13,420 | 13,600 | 19 |
2011/05/30 | 13,500 | 13,500 | 13,400 | 13,500 | 25 |
2011/05/27 | 0 | 0 | 0 | 13,400 | 0 |
2011/05/26 | 12,460 | 13,400 | 12,460 | 13,400 | 84 |
2011/05/25 | 12,730 | 13,400 | 12,730 | 13,060 | 6 |
2011/05/24 | 12,650 | 12,990 | 12,510 | 12,990 | 12 |
2011/05/23 | 13,470 | 13,470 | 12,350 | 12,350 | 54 |
2011/05/20 | 13,870 | 13,870 | 13,520 | 13,520 | 3 |
2011/05/19 | 13,570 | 13,600 | 13,510 | 13,510 | 25 |
2011/05/18 | 13,900 | 13,900 | 13,460 | 13,780 | 56 |
2011/05/17 | 13,700 | 13,900 | 13,450 | 13,900 | 136 |
2011/05/16 | 13,710 | 13,710 | 13,710 | 13,710 | 20 |
2011/05/13 | 13,900 | 13,900 | 13,710 | 13,710 | 274 |
2011/05/12 | 14,060 | 14,060 | 14,000 | 14,000 | 14 |
2011/05/11 | 14,100 | 14,100 | 14,030 | 14,050 | 5 |
2011/05/10 | 13,880 | 14,100 | 13,880 | 14,100 | 15 |
2011/05/09 | 13,880 | 14,000 | 13,850 | 13,900 | 19 |
2011/05/06 | 13,890 | 14,000 | 13,820 | 14,000 | 26 |
2011/05/02 | 14,420 | 14,420 | 13,820 | 14,110 | 88 |
2011/04/28 | 13,700 | 13,900 | 13,700 | 13,900 | 35 |
2011/04/27 | 13,940 | 14,000 | 13,550 | 13,720 | 26 |
2011/04/26 | 13,800 | 13,800 | 13,650 | 13,650 | 5 |
2011/04/25 | 13,900 | 13,950 | 13,600 | 13,900 | 21 |
2011/04/22 | 13,010 | 13,500 | 13,010 | 13,500 | 90 |
2011/04/21 | 13,190 | 13,190 | 13,010 | 13,010 | 33 |
2011/04/20 | 13,000 | 13,100 | 12,990 | 13,100 | 181 |
2011/04/19 | 13,000 | 13,000 | 12,810 | 12,900 | 30 |
2011/04/18 | 13,020 | 13,040 | 13,000 | 13,040 | 46 |
2011/04/15 | 13,050 | 13,050 | 13,050 | 13,050 | 1 |
2011/04/14 | 12,880 | 13,050 | 12,700 | 13,000 | 80 |
2011/04/13 | 13,200 | 13,200 | 13,010 | 13,010 | 36 |
2011/04/12 | 13,600 | 13,600 | 13,200 | 13,200 | 63 |
2011/04/11 | 13,600 | 13,600 | 13,200 | 13,400 | 93 |
2011/04/08 | 13,600 | 13,980 | 13,600 | 13,610 | 52 |
2011/04/07 | 13,800 | 13,800 | 13,600 | 13,700 | 37 |
2011/04/06 | 13,740 | 13,800 | 13,560 | 13,610 | 27 |
2011/04/05 | 14,050 | 14,340 | 13,900 | 14,340 | 19 |
2011/04/04 | 14,100 | 14,320 | 14,020 | 14,040 | 19 |
2011/04/01 | 14,500 | 14,500 | 14,010 | 14,020 | 218 |
2011/03/31 | 14,310 | 14,500 | 14,300 | 14,490 | 121 |
2011/03/30 | 14,200 | 14,400 | 14,200 | 14,400 | 100 |
2011/03/29 | 14,030 | 14,200 | 14,030 | 14,050 | 22 |
2011/03/28 | 14,500 | 14,500 | 14,100 | 14,100 | 17 |
2011/03/25 | 14,520 | 14,800 | 14,400 | 14,430 | 49 |
2011/03/24 | 14,440 | 14,900 | 14,440 | 14,900 | 19 |
2011/03/23 | 15,280 | 15,400 | 14,500 | 14,600 | 66 |
2011/03/22 | 14,600 | 14,840 | 14,210 | 14,700 | 103 |
2011/03/18 | 14,010 | 14,900 | 14,000 | 14,600 | 123 |
2011/03/17 | 14,240 | 14,570 | 13,500 | 14,570 | 74 |
2011/03/16 | 14,000 | 15,650 | 12,900 | 15,640 | 343 |
2011/03/15 | 15,100 | 15,520 | 11,600 | 12,200 | 433 |
2011/03/14 | 14,670 | 17,490 | 14,600 | 15,520 | 367 |
2011/03/11 | 18,300 | 18,570 | 18,100 | 18,570 | 45 |
2011/03/10 | 17,810 | 18,300 | 17,800 | 18,300 | 44 |
2011/03/09 | 17,780 | 18,000 | 17,780 | 17,810 | 20 |
2011/03/08 | 17,950 | 18,000 | 17,700 | 17,710 | 113 |
2011/03/07 | 17,950 | 18,000 | 17,690 | 17,690 | 83 |
2011/03/04 | 17,850 | 18,320 | 17,850 | 18,300 | 34 |
2011/03/03 | 18,020 | 18,020 | 17,710 | 17,800 | 31 |
2011/03/02 | 18,110 | 18,110 | 18,020 | 18,020 | 26 |
2011/03/01 | 18,370 | 18,500 | 18,000 | 18,500 | 82 |
2011/02/28 | 17,880 | 18,280 | 17,800 | 18,280 | 21 |
2011/02/25 | 17,850 | 17,990 | 17,500 | 17,800 | 151 |
2011/02/24 | 18,020 | 18,020 | 17,800 | 17,800 | 42 |
2011/02/23 | 18,020 | 18,380 | 18,000 | 18,350 | 21 |
2011/02/22 | 18,380 | 18,380 | 17,510 | 18,200 | 98 |
2011/02/21 | 18,300 | 18,390 | 18,130 | 18,350 | 45 |
2011/02/18 | 18,100 | 18,290 | 18,100 | 18,290 | 19 |
2011/02/17 | 18,040 | 18,110 | 17,910 | 18,100 | 53 |
2011/02/16 | 18,200 | 18,280 | 18,100 | 18,100 | 38 |
2011/02/15 | 18,220 | 18,220 | 18,100 | 18,120 | 16 |
2011/02/14 | 18,030 | 18,330 | 17,900 | 18,250 | 156 |
2011/02/10 | 18,500 | 18,700 | 18,500 | 18,700 | 14 |
2011/02/09 | 18,690 | 18,970 | 18,510 | 18,650 | 29 |
2011/02/08 | 18,550 | 18,690 | 18,550 | 18,660 | 21 |
2011/02/07 | 19,000 | 19,000 | 18,520 | 18,700 | 75 |
2011/02/04 | 18,840 | 18,850 | 18,540 | 18,850 | 30 |
2011/02/03 | 18,620 | 18,650 | 18,520 | 18,520 | 53 |
2011/02/02 | 19,450 | 19,450 | 18,470 | 18,680 | 58 |
2011/02/01 | 19,450 | 19,450 | 18,300 | 19,140 | 292 |
2011/01/31 | 18,360 | 18,360 | 17,650 | 17,850 | 187 |
2011/01/28 | 18,030 | 19,000 | 18,030 | 18,330 | 73 |
2011/01/27 | 18,100 | 18,200 | 18,100 | 18,200 | 6 |
2011/01/26 | 18,040 | 18,380 | 18,040 | 18,060 | 17 |
2011/01/25 | 18,050 | 18,450 | 18,050 | 18,440 | 18 |
2011/01/24 | 18,080 | 18,300 | 18,080 | 18,250 | 27 |
2011/01/21 | 18,500 | 18,650 | 18,200 | 18,200 | 49 |
2011/01/20 | 18,550 | 18,970 | 18,410 | 18,450 | 44 |
2011/01/19 | 18,600 | 18,700 | 18,500 | 18,700 | 76 |
2011/01/18 | 19,200 | 19,200 | 18,500 | 18,600 | 146 |
2011/01/17 | 19,400 | 19,700 | 19,260 | 19,260 | 33 |
2011/01/14 | 19,210 | 19,300 | 18,700 | 19,300 | 132 |
2011/01/13 | 18,660 | 19,720 | 18,580 | 19,720 | 202 |
2011/01/12 | 18,550 | 18,590 | 18,300 | 18,340 | 48 |
2011/01/11 | 18,540 | 18,540 | 18,290 | 18,290 | 81 |
2011/01/07 | 18,700 | 18,890 | 18,350 | 18,370 | 39 |
2011/01/06 | 18,410 | 18,800 | 18,370 | 18,700 | 54 |
2011/01/05 | 19,000 | 19,000 | 18,550 | 18,800 | 45 |
2011/01/04 | 18,820 | 18,820 | 18,100 | 18,400 | 79 |