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 |
---|---|---|---|---|---|
2012/12/28 | 8,100 | 8,350 | 7,910 | 8,100 | 389 |
2012/12/27 | 8,150 | 8,430 | 7,970 | 8,060 | 668 |
2012/12/26 | 7,890 | 8,000 | 7,800 | 8,000 | 233 |
2012/12/25 | 7,900 | 7,940 | 7,750 | 7,800 | 254 |
2012/12/21 | 7,850 | 7,900 | 7,710 | 7,820 | 145 |
2012/12/20 | 8,000 | 8,100 | 7,780 | 7,780 | 504 |
2012/12/19 | 8,060 | 8,300 | 8,010 | 8,100 | 401 |
2012/12/18 | 7,930 | 8,150 | 7,930 | 8,100 | 140 |
2012/12/17 | 7,810 | 8,130 | 7,800 | 8,000 | 541 |
2012/12/14 | 7,660 | 7,800 | 7,550 | 7,800 | 185 |
2012/12/13 | 7,590 | 7,870 | 7,530 | 7,660 | 432 |
2012/12/12 | 7,600 | 7,690 | 7,480 | 7,520 | 363 |
2012/12/11 | 7,800 | 7,800 | 7,590 | 7,590 | 210 |
2012/12/10 | 7,830 | 7,850 | 7,710 | 7,730 | 70 |
2012/12/07 | 7,800 | 7,800 | 7,680 | 7,680 | 34 |
2012/12/06 | 7,730 | 7,830 | 7,610 | 7,780 | 47 |
2012/12/05 | 7,790 | 7,850 | 7,600 | 7,730 | 264 |
2012/12/04 | 7,950 | 7,950 | 7,630 | 7,700 | 262 |
2012/12/03 | 8,160 | 8,310 | 7,800 | 7,950 | 488 |
2012/11/30 | 7,750 | 8,300 | 7,750 | 8,010 | 491 |
2012/11/29 | 7,510 | 7,730 | 7,500 | 7,700 | 139 |
2012/11/28 | 7,450 | 7,570 | 7,450 | 7,490 | 38 |
2012/11/27 | 7,370 | 7,540 | 7,370 | 7,400 | 23 |
2012/11/26 | 7,460 | 7,600 | 7,310 | 7,350 | 292 |
2012/11/22 | 7,440 | 7,550 | 7,420 | 7,430 | 132 |
2012/11/21 | 7,590 | 7,830 | 7,550 | 7,550 | 301 |
2012/11/20 | 7,500 | 7,550 | 7,390 | 7,550 | 35 |
2012/11/19 | 7,600 | 7,600 | 7,390 | 7,490 | 342 |
2012/11/16 | 7,300 | 7,690 | 7,250 | 7,500 | 806 |
2012/11/15 | 7,370 | 7,390 | 7,360 | 7,390 | 26 |
2012/11/13 | 7,250 | 7,400 | 7,250 | 7,390 | 4 |
2012/11/12 | 7,200 | 7,400 | 7,130 | 7,400 | 97 |
2012/11/09 | 7,120 | 7,200 | 7,050 | 7,200 | 105 |
2012/11/08 | 7,210 | 7,210 | 7,110 | 7,110 | 20 |
2012/11/07 | 7,210 | 7,290 | 7,210 | 7,210 | 17 |
2012/11/06 | 7,270 | 7,500 | 7,270 | 7,290 | 22 |
2012/11/05 | 7,100 | 7,400 | 7,100 | 7,280 | 92 |
2012/11/02 | 7,100 | 7,110 | 7,070 | 7,100 | 8 |
2012/11/01 | 7,180 | 7,190 | 7,080 | 7,080 | 70 |
2012/10/31 | 7,190 | 7,200 | 7,050 | 7,100 | 166 |
2012/10/30 | 7,200 | 7,200 | 7,190 | 7,190 | 15 |
2012/10/29 | 7,260 | 7,260 | 7,100 | 7,190 | 90 |
2012/10/26 | 7,350 | 7,500 | 7,280 | 7,280 | 49 |
2012/10/25 | 7,480 | 7,500 | 7,300 | 7,500 | 111 |
2012/10/24 | 7,550 | 7,600 | 7,390 | 7,480 | 67 |
2012/10/23 | 7,500 | 7,580 | 7,500 | 7,580 | 59 |
2012/10/22 | 7,240 | 7,500 | 7,240 | 7,500 | 38 |
2012/10/19 | 7,400 | 7,600 | 7,400 | 7,540 | 158 |
2012/10/18 | 7,150 | 7,350 | 7,130 | 7,350 | 68 |
2012/10/17 | 7,200 | 7,250 | 7,170 | 7,180 | 36 |
2012/10/16 | 7,220 | 7,220 | 7,040 | 7,220 | 77 |
2012/10/15 | 7,300 | 7,300 | 7,200 | 7,250 | 54 |
2012/10/12 | 7,360 | 7,360 | 7,260 | 7,300 | 32 |
2012/10/11 | 7,340 | 7,400 | 7,260 | 7,390 | 49 |
2012/10/10 | 7,320 | 7,400 | 7,320 | 7,340 | 56 |
2012/10/09 | 7,320 | 7,480 | 7,320 | 7,380 | 30 |
2012/10/05 | 7,310 | 7,340 | 7,300 | 7,310 | 15 |
2012/10/04 | 7,390 | 7,400 | 7,250 | 7,300 | 95 |
2012/10/03 | 7,510 | 7,510 | 7,400 | 7,400 | 51 |
2012/10/02 | 7,500 | 7,500 | 7,400 | 7,400 | 38 |
2012/10/01 | 7,500 | 7,610 | 7,350 | 7,550 | 114 |
2012/09/28 | 7,590 | 7,640 | 7,510 | 7,640 | 96 |
2012/09/27 | 7,480 | 7,600 | 7,480 | 7,600 | 10 |
2012/09/26 | 7,360 | 7,570 | 7,360 | 7,470 | 44 |
2012/09/25 | 7,600 | 7,850 | 7,450 | 7,450 | 307 |
2012/09/24 | 7,750 | 7,870 | 7,700 | 7,700 | 85 |
2012/09/21 | 7,640 | 8,490 | 7,640 | 7,900 | 307 |
2012/09/20 | 7,500 | 7,610 | 7,500 | 7,530 | 68 |
2012/09/19 | 7,500 | 7,500 | 7,420 | 7,470 | 29 |
2012/09/18 | 7,500 | 7,510 | 7,500 | 7,500 | 49 |
2012/09/14 | 7,640 | 7,650 | 7,510 | 7,520 | 149 |
2012/09/13 | 7,690 | 7,690 | 7,640 | 7,670 | 39 |
2012/09/12 | 7,700 | 7,710 | 7,690 | 7,690 | 54 |
2012/09/11 | 7,710 | 7,720 | 7,710 | 7,720 | 75 |
2012/09/10 | 7,710 | 7,730 | 7,710 | 7,720 | 15 |
2012/09/07 | 7,750 | 7,750 | 7,710 | 7,710 | 15 |
2012/09/06 | 7,950 | 7,970 | 7,710 | 7,720 | 171 |
2012/09/05 | 7,910 | 7,950 | 7,910 | 7,950 | 15 |
2012/09/04 | 7,920 | 7,940 | 7,910 | 7,920 | 35 |
2012/09/03 | 8,060 | 8,060 | 7,910 | 7,910 | 141 |
2012/08/31 | 8,020 | 8,050 | 7,910 | 7,910 | 93 |
2012/08/30 | 8,100 | 8,100 | 8,010 | 8,010 | 45 |
2012/08/29 | 8,100 | 8,100 | 8,060 | 8,060 | 25 |
2012/08/28 | 8,100 | 8,180 | 8,060 | 8,060 | 60 |
2012/08/27 | 8,190 | 8,190 | 8,050 | 8,080 | 60 |
2012/08/24 | 8,050 | 8,190 | 8,010 | 8,160 | 15 |
2012/08/23 | 8,060 | 8,060 | 8,050 | 8,050 | 64 |
2012/08/22 | 8,150 | 8,150 | 8,060 | 8,100 | 23 |
2012/08/21 | 8,200 | 8,200 | 8,150 | 8,150 | 12 |
2012/08/20 | 8,240 | 8,240 | 8,240 | 8,240 | 2 |
2012/08/17 | 8,110 | 8,280 | 8,100 | 8,180 | 14 |
2012/08/16 | 8,170 | 8,180 | 8,170 | 8,180 | 9 |
2012/08/15 | 8,180 | 8,200 | 8,100 | 8,190 | 9 |
2012/08/14 | 8,050 | 8,150 | 8,050 | 8,150 | 27 |
2012/08/13 | 8,060 | 8,160 | 8,050 | 8,080 | 24 |
2012/08/10 | 8,290 | 8,290 | 8,040 | 8,040 | 69 |
2012/08/09 | 8,380 | 8,380 | 8,220 | 8,220 | 12 |
2012/08/08 | 8,210 | 8,290 | 8,210 | 8,230 | 24 |
2012/08/07 | 8,170 | 8,250 | 8,170 | 8,250 | 13 |
2012/08/06 | 8,140 | 8,190 | 8,140 | 8,160 | 38 |
2012/08/03 | 8,280 | 8,300 | 8,040 | 8,290 | 72 |
2012/08/02 | 8,360 | 8,460 | 8,300 | 8,300 | 28 |
2012/08/01 | 8,460 | 8,480 | 8,400 | 8,450 | 71 |
2012/07/31 | 8,440 | 8,450 | 8,400 | 8,450 | 40 |
2012/07/30 | 8,330 | 8,430 | 8,330 | 8,400 | 44 |
2012/07/27 | 8,360 | 8,360 | 8,310 | 8,320 | 34 |
2012/07/26 | 8,360 | 8,500 | 8,360 | 8,360 | 30 |
2012/07/25 | 8,570 | 8,580 | 8,360 | 8,360 | 134 |
2012/07/24 | 8,570 | 8,700 | 8,570 | 8,570 | 33 |
2012/07/23 | 8,610 | 8,650 | 8,570 | 8,570 | 111 |
2012/07/20 | 8,670 | 8,700 | 8,650 | 8,650 | 31 |
2012/07/19 | 8,670 | 8,700 | 8,660 | 8,660 | 50 |
2012/07/18 | 8,750 | 8,750 | 8,700 | 8,700 | 32 |
2012/07/17 | 8,800 | 8,980 | 8,750 | 8,750 | 36 |
2012/07/13 | 8,790 | 8,800 | 8,740 | 8,800 | 89 |
2012/07/12 | 8,850 | 8,890 | 8,800 | 8,810 | 47 |
2012/07/11 | 8,750 | 8,810 | 8,750 | 8,810 | 42 |
2012/07/10 | 8,870 | 8,870 | 8,740 | 8,750 | 75 |
2012/07/09 | 8,860 | 9,000 | 8,770 | 8,900 | 144 |
2012/07/06 | 8,720 | 8,950 | 8,720 | 8,770 | 117 |
2012/07/05 | 8,990 | 8,990 | 8,310 | 8,670 | 204 |
2012/07/04 | 9,000 | 9,090 | 8,900 | 8,920 | 167 |
2012/07/03 | 9,100 | 9,140 | 9,000 | 9,000 | 78 |
2012/07/02 | 9,100 | 9,600 | 9,070 | 9,150 | 269 |
2012/06/29 | 8,950 | 9,040 | 8,920 | 9,030 | 147 |
2012/06/28 | 8,950 | 9,000 | 8,940 | 8,940 | 57 |
2012/06/27 | 9,000 | 9,000 | 8,520 | 8,960 | 163 |
2012/06/26 | 9,000 | 9,110 | 9,000 | 9,000 | 51 |
2012/06/25 | 9,160 | 9,160 | 8,950 | 8,950 | 266 |
2012/06/22 | 8,990 | 9,240 | 8,910 | 9,170 | 377 |
2012/06/21 | 9,050 | 9,050 | 9,000 | 9,040 | 33 |
2012/06/20 | 9,050 | 9,050 | 8,990 | 9,030 | 315 |
2012/06/19 | 9,100 | 9,100 | 9,070 | 9,100 | 56 |
2012/06/18 | 8,920 | 9,100 | 8,920 | 8,950 | 167 |
2012/06/15 | 8,900 | 8,900 | 8,890 | 8,900 | 21 |
2012/06/14 | 8,980 | 8,980 | 8,870 | 8,870 | 28 |
2012/06/13 | 8,980 | 8,990 | 8,960 | 8,960 | 36 |
2012/06/12 | 8,800 | 8,880 | 8,800 | 8,820 | 99 |
2012/06/11 | 8,840 | 8,980 | 8,840 | 8,900 | 10 |
2012/06/08 | 8,860 | 8,860 | 8,860 | 8,860 | 3 |
2012/06/07 | 9,050 | 9,100 | 8,850 | 8,850 | 104 |
2012/06/06 | 8,900 | 9,300 | 8,890 | 9,020 | 162 |
2012/06/05 | 8,830 | 8,890 | 8,830 | 8,850 | 9 |
2012/06/04 | 8,990 | 8,990 | 8,820 | 8,820 | 33 |
2012/06/01 | 8,950 | 9,090 | 8,950 | 9,000 | 65 |
2012/05/31 | 8,850 | 8,900 | 8,830 | 8,900 | 38 |
2012/05/30 | 8,850 | 9,000 | 8,850 | 8,850 | 63 |
2012/05/29 | 8,850 | 9,060 | 8,840 | 8,840 | 126 |
2012/05/28 | 9,100 | 9,100 | 9,000 | 9,000 | 62 |
2012/05/25 | 9,120 | 9,250 | 9,060 | 9,240 | 38 |
2012/05/24 | 9,250 | 9,250 | 9,100 | 9,240 | 39 |
2012/05/23 | 9,250 | 9,250 | 9,250 | 9,250 | 2 |
2012/05/22 | 9,070 | 9,250 | 9,070 | 9,250 | 20 |
2012/05/21 | 9,020 | 9,400 | 9,020 | 9,250 | 14 |
2012/05/18 | 9,200 | 9,300 | 9,200 | 9,210 | 48 |
2012/05/17 | 9,230 | 9,470 | 9,210 | 9,250 | 30 |
2012/05/16 | 9,250 | 9,500 | 9,210 | 9,300 | 77 |
2012/05/15 | 9,770 | 9,780 | 9,160 | 9,250 | 142 |
2012/05/14 | 9,960 | 9,990 | 9,760 | 9,760 | 195 |
2012/05/11 | 10,170 | 10,170 | 10,000 | 10,000 | 18 |
2012/05/10 | 10,100 | 10,490 | 10,000 | 10,200 | 26 |
2012/05/09 | 10,200 | 10,200 | 10,000 | 10,000 | 53 |
2012/05/08 | 10,350 | 10,350 | 10,200 | 10,200 | 8 |
2012/05/07 | 10,450 | 10,450 | 10,160 | 10,160 | 49 |
2012/05/02 | 10,240 | 10,400 | 10,190 | 10,190 | 17 |
2012/05/01 | 10,500 | 10,500 | 10,240 | 10,240 | 96 |
2012/04/27 | 10,400 | 10,650 | 10,400 | 10,600 | 25 |
2012/04/26 | 10,400 | 10,550 | 10,360 | 10,360 | 45 |
2012/04/25 | 10,380 | 10,600 | 10,380 | 10,600 | 8 |
2012/04/24 | 10,380 | 10,590 | 10,320 | 10,370 | 30 |
2012/04/23 | 10,590 | 10,590 | 10,310 | 10,380 | 26 |
2012/04/20 | 10,590 | 10,590 | 10,590 | 10,590 | 5 |
2012/04/19 | 10,440 | 10,580 | 10,200 | 10,580 | 88 |
2012/04/18 | 10,160 | 10,470 | 10,160 | 10,300 | 31 |
2012/04/17 | 10,230 | 10,230 | 10,160 | 10,160 | 21 |
2012/04/16 | 10,320 | 10,400 | 10,200 | 10,210 | 61 |
2012/04/13 | 10,150 | 10,600 | 10,140 | 10,600 | 146 |
2012/04/12 | 10,180 | 10,350 | 10,180 | 10,300 | 43 |
2012/04/11 | 10,300 | 10,360 | 10,150 | 10,260 | 86 |
2012/04/10 | 10,410 | 10,600 | 10,400 | 10,510 | 37 |
2012/04/09 | 10,480 | 10,630 | 10,250 | 10,450 | 85 |
2012/04/06 | 10,470 | 10,600 | 10,460 | 10,600 | 24 |
2012/04/05 | 10,500 | 10,630 | 10,490 | 10,600 | 60 |
2012/04/04 | 10,600 | 10,640 | 10,460 | 10,500 | 91 |
2012/04/03 | 10,600 | 10,690 | 10,560 | 10,650 | 155 |
2012/04/02 | 10,600 | 10,740 | 10,600 | 10,600 | 198 |
2012/03/30 | 10,640 | 10,710 | 10,610 | 10,710 | 95 |
2012/03/29 | 10,630 | 10,650 | 10,510 | 10,640 | 134 |
2012/03/28 | 10,500 | 10,640 | 10,500 | 10,640 | 117 |
2012/03/27 | 10,460 | 10,600 | 10,460 | 10,500 | 37 |
2012/03/26 | 10,610 | 10,630 | 10,500 | 10,540 | 182 |
2012/03/23 | 10,880 | 10,900 | 10,810 | 10,820 | 35 |
2012/03/22 | 10,900 | 10,950 | 10,870 | 10,940 | 51 |
2012/03/21 | 10,850 | 10,980 | 10,810 | 10,870 | 123 |
2012/03/19 | 10,830 | 10,980 | 10,830 | 10,830 | 44 |
2012/03/16 | 10,800 | 10,900 | 10,800 | 10,810 | 16 |
2012/03/15 | 10,870 | 10,990 | 10,750 | 10,770 | 72 |
2012/03/14 | 11,000 | 11,370 | 10,850 | 10,870 | 160 |
2012/03/13 | 10,850 | 10,970 | 10,830 | 10,970 | 28 |
2012/03/12 | 11,000 | 11,200 | 10,700 | 11,000 | 428 |
2012/03/09 | 11,590 | 11,780 | 11,400 | 11,430 | 22 |
2012/03/08 | 11,800 | 11,800 | 11,330 | 11,330 | 19 |
2012/03/07 | 11,170 | 11,940 | 11,170 | 11,800 | 54 |
2012/03/06 | 12,490 | 12,490 | 11,570 | 12,070 | 48 |
2012/03/05 | 12,050 | 12,490 | 11,780 | 12,490 | 34 |
2012/03/02 | 11,990 | 12,540 | 11,700 | 12,050 | 136 |
2012/03/01 | 11,450 | 12,000 | 11,250 | 11,990 | 114 |
2012/02/29 | 11,370 | 11,620 | 11,120 | 11,500 | 121 |
2012/02/28 | 11,490 | 11,490 | 11,100 | 11,360 | 39 |
2012/02/27 | 11,150 | 11,490 | 11,150 | 11,490 | 57 |
2012/02/24 | 10,910 | 11,500 | 10,890 | 11,500 | 130 |
2012/02/23 | 10,900 | 11,000 | 10,900 | 11,000 | 184 |
2012/02/22 | 10,730 | 11,000 | 10,700 | 10,720 | 123 |
2012/02/21 | 10,950 | 10,950 | 10,720 | 10,730 | 33 |
2012/02/20 | 10,710 | 10,960 | 10,610 | 10,700 | 60 |
2012/02/17 | 10,700 | 10,850 | 10,700 | 10,850 | 36 |
2012/02/16 | 10,950 | 10,950 | 10,710 | 10,710 | 10 |
2012/02/15 | 10,700 | 10,970 | 10,670 | 10,970 | 34 |
2012/02/14 | 10,710 | 11,000 | 10,700 | 10,700 | 116 |
2012/02/13 | 10,730 | 10,900 | 10,710 | 10,710 | 88 |
2012/02/10 | 10,700 | 10,900 | 10,670 | 10,720 | 19 |
2012/02/09 | 10,600 | 10,990 | 10,600 | 10,970 | 10 |
2012/02/08 | 10,690 | 10,970 | 10,600 | 10,900 | 43 |
2012/02/07 | 10,900 | 10,990 | 10,300 | 10,990 | 86 |
2012/02/06 | 11,180 | 11,300 | 11,000 | 11,000 | 103 |
2012/02/03 | 10,880 | 11,190 | 10,880 | 11,190 | 33 |
2012/02/02 | 11,000 | 11,110 | 10,810 | 11,110 | 15 |
2012/02/01 | 11,390 | 11,390 | 11,000 | 11,260 | 93 |
2012/01/31 | 10,660 | 11,000 | 10,660 | 11,000 | 222 |
2012/01/30 | 10,700 | 11,000 | 10,680 | 10,680 | 58 |
2012/01/27 | 11,010 | 11,010 | 10,580 | 10,630 | 82 |
2012/01/26 | 11,380 | 11,380 | 10,900 | 11,220 | 39 |
2012/01/25 | 11,250 | 11,450 | 10,740 | 11,100 | 89 |
2012/01/24 | 10,930 | 11,270 | 10,900 | 11,240 | 49 |
2012/01/23 | 10,750 | 11,050 | 10,690 | 11,020 | 92 |
2012/01/20 | 10,760 | 11,000 | 10,750 | 10,750 | 41 |
2012/01/19 | 10,880 | 10,880 | 10,760 | 10,760 | 44 |
2012/01/18 | 10,770 | 10,980 | 10,760 | 10,970 | 15 |
2012/01/17 | 11,010 | 11,010 | 10,740 | 10,980 | 12 |
2012/01/16 | 10,950 | 11,000 | 10,800 | 10,820 | 23 |
2012/01/13 | 11,250 | 11,510 | 10,800 | 10,900 | 73 |
2012/01/12 | 12,000 | 12,000 | 10,700 | 11,250 | 182 |
2012/01/11 | 12,380 | 12,400 | 11,300 | 12,400 | 84 |
2012/01/10 | 12,400 | 14,260 | 11,250 | 12,680 | 549 |
2012/01/06 | 10,270 | 12,590 | 10,220 | 12,100 | 236 |
2012/01/05 | 10,280 | 10,300 | 10,110 | 10,150 | 80 |
2012/01/04 | 10,470 | 10,860 | 10,150 | 10,580 | 96 |