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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,186 | 1,199 | 1,156 | 1,188 | 78,100 |
| 2021/12/29 | 1,153 | 1,208 | 1,151 | 1,189 | 224,800 |
| 2021/12/28 | 1,150 | 1,176 | 1,134 | 1,149 | 138,100 |
| 2021/12/27 | 1,169 | 1,169 | 1,121 | 1,132 | 109,400 |
| 2021/12/24 | 1,172 | 1,182 | 1,160 | 1,169 | 53,400 |
| 2021/12/23 | 1,167 | 1,179 | 1,149 | 1,159 | 54,500 |
| 2021/12/22 | 1,102 | 1,170 | 1,101 | 1,159 | 141,700 |
| 2021/12/21 | 1,101 | 1,134 | 1,101 | 1,132 | 77,600 |
| 2021/12/20 | 1,124 | 1,126 | 1,091 | 1,109 | 57,300 |
| 2021/12/17 | 1,156 | 1,156 | 1,120 | 1,124 | 72,800 |
| 2021/12/16 | 1,148 | 1,175 | 1,146 | 1,169 | 79,200 |
| 2021/12/15 | 1,146 | 1,155 | 1,120 | 1,134 | 87,400 |
| 2021/12/14 | 1,202 | 1,203 | 1,147 | 1,156 | 111,700 |
| 2021/12/13 | 1,200 | 1,222 | 1,181 | 1,198 | 100,300 |
| 2021/12/10 | 1,230 | 1,237 | 1,189 | 1,194 | 206,200 |
| 2021/12/09 | 1,240 | 1,261 | 1,221 | 1,241 | 147,000 |
| 2021/12/08 | 1,184 | 1,208 | 1,166 | 1,200 | 171,600 |
| 2021/12/07 | 1,138 | 1,160 | 1,123 | 1,155 | 124,900 |
| 2021/12/06 | 1,077 | 1,123 | 1,077 | 1,112 | 123,300 |
| 2021/12/03 | 1,037 | 1,073 | 1,037 | 1,073 | 375,300 |
| 2021/12/02 | 1,025 | 1,053 | 1,025 | 1,037 | 136,000 |
| 2021/12/01 | 1,024 | 1,043 | 977 | 1,036 | 136,300 |
| 2021/11/30 | 1,009 | 1,059 | 1,004 | 1,009 | 191,000 |
| 2021/11/29 | 1,013 | 1,030 | 968 | 974 | 236,600 |
| 2021/11/26 | 1,033 | 1,039 | 1,007 | 1,033 | 213,700 |
| 2021/11/25 | 1,042 | 1,065 | 1,029 | 1,032 | 74,800 |
| 2021/11/24 | 1,040 | 1,045 | 1,023 | 1,032 | 71,300 |
| 2021/11/22 | 1,036 | 1,040 | 1,013 | 1,031 | 169,200 |
| 2021/11/19 | 1,059 | 1,073 | 1,033 | 1,047 | 266,600 |
| 2021/11/18 | 1,075 | 1,085 | 1,047 | 1,051 | 154,000 |
| 2021/11/17 | 1,092 | 1,106 | 1,071 | 1,080 | 112,000 |
| 2021/11/16 | 1,095 | 1,113 | 1,070 | 1,086 | 203,200 |
| 2021/11/15 | 1,121 | 1,124 | 1,086 | 1,092 | 184,500 |
| 2021/11/12 | 1,188 | 1,188 | 1,099 | 1,113 | 592,700 |
| 2021/11/11 | 1,272 | 1,296 | 1,258 | 1,278 | 177,400 |
| 2021/11/10 | 1,293 | 1,296 | 1,265 | 1,272 | 63,900 |
| 2021/11/09 | 1,285 | 1,294 | 1,270 | 1,271 | 40,000 |
| 2021/11/08 | 1,270 | 1,289 | 1,258 | 1,285 | 46,600 |
| 2021/11/05 | 1,283 | 1,285 | 1,266 | 1,273 | 72,700 |
| 2021/11/04 | 1,305 | 1,314 | 1,275 | 1,284 | 65,000 |
| 2021/11/02 | 1,304 | 1,322 | 1,288 | 1,293 | 37,800 |
| 2021/11/01 | 1,310 | 1,313 | 1,285 | 1,292 | 36,400 |
| 2021/10/29 | 1,294 | 1,303 | 1,279 | 1,299 | 50,100 |
| 2021/10/28 | 1,274 | 1,308 | 1,255 | 1,294 | 69,700 |
| 2021/10/27 | 1,303 | 1,303 | 1,256 | 1,274 | 59,000 |
| 2021/10/26 | 1,305 | 1,309 | 1,283 | 1,288 | 31,400 |
| 2021/10/25 | 1,279 | 1,286 | 1,256 | 1,283 | 41,400 |
| 2021/10/22 | 1,271 | 1,302 | 1,253 | 1,279 | 77,700 |
| 2021/10/21 | 1,293 | 1,306 | 1,271 | 1,273 | 66,200 |
| 2021/10/20 | 1,284 | 1,309 | 1,279 | 1,299 | 74,400 |
| 2021/10/19 | 1,291 | 1,305 | 1,257 | 1,275 | 70,800 |
| 2021/10/18 | 1,309 | 1,320 | 1,292 | 1,300 | 64,500 |
| 2021/10/15 | 1,298 | 1,313 | 1,280 | 1,297 | 57,600 |
| 2021/10/14 | 1,292 | 1,292 | 1,261 | 1,271 | 64,400 |
| 2021/10/13 | 1,296 | 1,312 | 1,278 | 1,278 | 66,400 |
| 2021/10/12 | 1,313 | 1,329 | 1,306 | 1,312 | 39,500 |
| 2021/10/11 | 1,326 | 1,330 | 1,306 | 1,322 | 61,100 |
| 2021/10/08 | 1,296 | 1,315 | 1,277 | 1,303 | 104,600 |
| 2021/10/07 | 1,330 | 1,335 | 1,266 | 1,266 | 208,400 |
| 2021/10/06 | 1,400 | 1,405 | 1,327 | 1,339 | 136,600 |
| 2021/10/05 | 1,351 | 1,411 | 1,324 | 1,400 | 169,200 |
| 2021/10/04 | 1,390 | 1,405 | 1,369 | 1,379 | 114,800 |
| 2021/10/01 | 1,370 | 1,413 | 1,355 | 1,372 | 151,800 |
| 2021/09/30 | 1,352 | 1,394 | 1,352 | 1,380 | 131,200 |
| 2021/09/29 | 1,310 | 1,369 | 1,305 | 1,350 | 152,100 |
| 2021/09/28 | 1,349 | 1,349 | 1,302 | 1,340 | 178,600 |
| 2021/09/27 | 1,398 | 1,398 | 1,342 | 1,354 | 173,400 |
| 2021/09/24 | 1,379 | 1,408 | 1,368 | 1,403 | 129,900 |
| 2021/09/22 | 1,398 | 1,400 | 1,348 | 1,348 | 164,400 |
| 2021/09/21 | 1,402 | 1,423 | 1,386 | 1,400 | 214,100 |
| 2021/09/17 | 1,542 | 1,543 | 1,463 | 1,469 | 240,000 |
| 2021/09/16 | 1,561 | 1,609 | 1,557 | 1,562 | 234,300 |
| 2021/09/15 | 1,513 | 1,527 | 1,477 | 1,521 | 113,200 |
| 2021/09/14 | 1,507 | 1,544 | 1,495 | 1,509 | 144,600 |
| 2021/09/13 | 1,458 | 1,495 | 1,446 | 1,487 | 147,300 |
| 2021/09/10 | 1,410 | 1,444 | 1,403 | 1,443 | 122,000 |
| 2021/09/09 | 1,391 | 1,407 | 1,385 | 1,391 | 66,600 |
| 2021/09/08 | 1,400 | 1,418 | 1,377 | 1,406 | 116,100 |
| 2021/09/07 | 1,415 | 1,415 | 1,366 | 1,380 | 196,700 |
| 2021/09/06 | 1,416 | 1,426 | 1,394 | 1,406 | 67,700 |
| 2021/09/03 | 1,438 | 1,438 | 1,404 | 1,404 | 86,500 |
| 2021/09/02 | 1,438 | 1,452 | 1,417 | 1,438 | 101,700 |
| 2021/09/01 | 1,432 | 1,439 | 1,392 | 1,429 | 89,800 |
| 2021/08/31 | 1,455 | 1,470 | 1,420 | 1,428 | 98,500 |
| 2021/08/30 | 1,461 | 1,482 | 1,429 | 1,456 | 82,300 |
| 2021/08/27 | 1,462 | 1,475 | 1,422 | 1,458 | 128,500 |
| 2021/08/26 | 1,430 | 1,459 | 1,409 | 1,432 | 107,000 |
| 2021/08/25 | 1,447 | 1,447 | 1,389 | 1,411 | 150,700 |
| 2021/08/24 | 1,413 | 1,469 | 1,385 | 1,462 | 125,200 |
| 2021/08/23 | 1,386 | 1,440 | 1,385 | 1,422 | 199,900 |
| 2021/08/20 | 1,418 | 1,426 | 1,340 | 1,345 | 160,700 |
| 2021/08/19 | 1,458 | 1,458 | 1,386 | 1,393 | 153,400 |
| 2021/08/18 | 1,488 | 1,496 | 1,438 | 1,479 | 142,100 |
| 2021/08/17 | 1,563 | 1,580 | 1,495 | 1,497 | 150,900 |
| 2021/08/16 | 1,628 | 1,629 | 1,551 | 1,579 | 263,100 |
| 2021/08/13 | 1,749 | 1,749 | 1,560 | 1,668 | 515,900 |
| 2021/08/12 | 1,710 | 1,716 | 1,656 | 1,689 | 91,400 |
| 2021/08/11 | 1,690 | 1,730 | 1,671 | 1,706 | 80,400 |
| 2021/08/10 | 1,665 | 1,687 | 1,632 | 1,682 | 68,600 |
| 2021/08/06 | 1,638 | 1,670 | 1,607 | 1,651 | 64,400 |
| 2021/08/05 | 1,674 | 1,688 | 1,622 | 1,638 | 69,800 |
| 2021/08/04 | 1,701 | 1,720 | 1,662 | 1,665 | 70,000 |
| 2021/08/03 | 1,668 | 1,718 | 1,666 | 1,699 | 88,900 |
| 2021/08/02 | 1,645 | 1,670 | 1,623 | 1,668 | 69,800 |
| 2021/07/30 | 1,666 | 1,679 | 1,640 | 1,649 | 42,400 |
| 2021/07/29 | 1,641 | 1,673 | 1,620 | 1,673 | 56,500 |
| 2021/07/28 | 1,637 | 1,651 | 1,601 | 1,637 | 76,700 |
| 2021/07/27 | 1,632 | 1,665 | 1,618 | 1,658 | 48,900 |
| 2021/07/26 | 1,643 | 1,668 | 1,635 | 1,643 | 74,700 |
| 2021/07/21 | 1,630 | 1,640 | 1,585 | 1,621 | 84,100 |
| 2021/07/20 | 1,687 | 1,687 | 1,569 | 1,582 | 214,400 |
| 2021/07/19 | 1,710 | 1,748 | 1,695 | 1,708 | 93,600 |
| 2021/07/16 | 1,690 | 1,759 | 1,690 | 1,730 | 80,300 |
| 2021/07/15 | 1,750 | 1,750 | 1,665 | 1,696 | 112,300 |
| 2021/07/14 | 1,744 | 1,771 | 1,728 | 1,754 | 51,100 |
| 2021/07/13 | 1,772 | 1,793 | 1,738 | 1,749 | 81,000 |
| 2021/07/12 | 1,730 | 1,771 | 1,718 | 1,762 | 127,200 |
| 2021/07/09 | 1,670 | 1,730 | 1,650 | 1,724 | 130,800 |
| 2021/07/08 | 1,672 | 1,694 | 1,623 | 1,681 | 126,300 |
| 2021/07/07 | 1,685 | 1,740 | 1,653 | 1,668 | 137,300 |
| 2021/07/06 | 1,676 | 1,703 | 1,626 | 1,703 | 130,200 |
| 2021/07/05 | 1,666 | 1,730 | 1,647 | 1,675 | 176,900 |
| 2021/07/02 | 1,597 | 1,678 | 1,564 | 1,666 | 165,900 |
| 2021/07/01 | 1,604 | 1,639 | 1,589 | 1,605 | 174,500 |
| 2021/06/30 | 1,481 | 1,611 | 1,456 | 1,606 | 280,300 |
| 2021/06/29 | 1,490 | 1,506 | 1,473 | 1,492 | 176,700 |
| 2021/06/28 | 1,511 | 1,518 | 1,459 | 1,493 | 167,500 |
| 2021/06/25 | 1,518 | 1,534 | 1,496 | 1,522 | 83,400 |
| 2021/06/24 | 1,497 | 1,521 | 1,472 | 1,510 | 91,000 |
| 2021/06/23 | 1,489 | 1,524 | 1,462 | 1,522 | 148,900 |
| 2021/06/22 | 1,437 | 1,469 | 1,415 | 1,461 | 139,900 |
| 2021/06/21 | 1,437 | 1,437 | 1,384 | 1,391 | 94,700 |
| 2021/06/18 | 1,464 | 1,493 | 1,426 | 1,447 | 149,000 |
| 2021/06/17 | 1,500 | 1,500 | 1,440 | 1,445 | 144,500 |
| 2021/06/16 | 1,488 | 1,509 | 1,462 | 1,498 | 118,600 |
| 2021/06/15 | 1,465 | 1,525 | 1,461 | 1,507 | 217,800 |
| 2021/06/14 | 1,409 | 1,461 | 1,397 | 1,444 | 172,000 |
| 2021/06/11 | 1,379 | 1,418 | 1,368 | 1,406 | 185,400 |
| 2021/06/10 | 1,374 | 1,375 | 1,346 | 1,366 | 118,800 |
| 2021/06/09 | 1,354 | 1,381 | 1,333 | 1,363 | 157,500 |
| 2021/06/08 | 1,348 | 1,398 | 1,332 | 1,349 | 209,400 |
| 2021/06/07 | 1,300 | 1,401 | 1,296 | 1,320 | 456,400 |
| 2021/06/04 | 1,298 | 1,300 | 1,260 | 1,271 | 386,500 |
| 2021/06/03 | 1,323 | 1,330 | 1,296 | 1,298 | 112,700 |
| 2021/06/02 | 1,340 | 1,346 | 1,301 | 1,322 | 130,000 |
| 2021/06/01 | 1,340 | 1,348 | 1,316 | 1,324 | 110,700 |
| 2021/05/31 | 1,342 | 1,376 | 1,333 | 1,350 | 142,700 |
| 2021/05/28 | 1,362 | 1,366 | 1,322 | 1,342 | 267,200 |
| 2021/05/27 | 1,374 | 1,387 | 1,328 | 1,354 | 171,900 |
| 2021/05/26 | 1,420 | 1,428 | 1,360 | 1,368 | 138,600 |
| 2021/05/25 | 1,481 | 1,494 | 1,409 | 1,421 | 105,800 |
| 2021/05/24 | 1,507 | 1,507 | 1,455 | 1,464 | 141,400 |
| 2021/05/21 | 1,412 | 1,515 | 1,411 | 1,507 | 336,200 |
| 2021/05/20 | 1,418 | 1,453 | 1,407 | 1,410 | 170,000 |
| 2021/05/19 | 1,351 | 1,423 | 1,346 | 1,399 | 200,700 |
| 2021/05/18 | 1,343 | 1,369 | 1,284 | 1,336 | 232,900 |
| 2021/05/17 | 1,280 | 1,365 | 1,279 | 1,344 | 249,000 |
| 2021/05/14 | 1,456 | 1,456 | 1,247 | 1,250 | 535,800 |
| 2021/05/13 | 1,436 | 1,484 | 1,408 | 1,445 | 197,100 |
| 2021/05/12 | 1,441 | 1,473 | 1,427 | 1,466 | 115,300 |
| 2021/05/11 | 1,478 | 1,501 | 1,432 | 1,433 | 162,800 |
| 2021/05/10 | 1,502 | 1,518 | 1,475 | 1,492 | 89,300 |
| 2021/05/07 | 1,499 | 1,531 | 1,484 | 1,495 | 92,200 |
| 2021/05/06 | 1,461 | 1,514 | 1,424 | 1,499 | 128,400 |
| 2021/04/30 | 1,498 | 1,509 | 1,459 | 1,461 | 115,900 |
| 2021/04/28 | 1,509 | 1,545 | 1,452 | 1,492 | 152,200 |
| 2021/04/27 | 1,525 | 1,569 | 1,502 | 1,502 | 152,100 |
| 2021/04/26 | 1,545 | 1,575 | 1,502 | 1,529 | 186,000 |
| 2021/04/23 | 1,480 | 1,536 | 1,475 | 1,528 | 168,900 |
| 2021/04/22 | 1,491 | 1,508 | 1,466 | 1,488 | 126,700 |
| 2021/04/21 | 1,474 | 1,489 | 1,434 | 1,461 | 142,000 |
| 2021/04/20 | 1,415 | 1,494 | 1,400 | 1,458 | 168,600 |
| 2021/04/19 | 1,382 | 1,465 | 1,377 | 1,426 | 149,300 |
| 2021/04/16 | 1,387 | 1,425 | 1,387 | 1,394 | 130,300 |
| 2021/04/15 | 1,358 | 1,403 | 1,358 | 1,386 | 111,300 |
| 2021/04/14 | 1,355 | 1,379 | 1,337 | 1,360 | 120,100 |
| 2021/04/13 | 1,385 | 1,388 | 1,325 | 1,358 | 172,600 |
| 2021/04/12 | 1,457 | 1,480 | 1,356 | 1,370 | 391,700 |
| 2021/04/09 | 1,360 | 1,396 | 1,347 | 1,367 | 205,000 |
| 2021/04/08 | 1,333 | 1,349 | 1,302 | 1,338 | 109,800 |
| 2021/04/07 | 1,300 | 1,356 | 1,281 | 1,350 | 126,800 |
| 2021/04/06 | 1,300 | 1,338 | 1,271 | 1,300 | 156,000 |
| 2021/04/05 | 1,300 | 1,305 | 1,256 | 1,285 | 101,500 |
| 2021/04/02 | 1,291 | 1,315 | 1,273 | 1,301 | 84,600 |
| 2021/04/01 | 1,298 | 1,308 | 1,277 | 1,290 | 63,200 |
| 2021/03/31 | 1,271 | 1,303 | 1,263 | 1,294 | 69,700 |
| 2021/03/30 | 1,282 | 1,302 | 1,263 | 1,283 | 93,300 |
| 2021/03/29 | 1,287 | 1,328 | 1,266 | 1,285 | 116,300 |
| 2021/03/26 | 1,264 | 1,285 | 1,235 | 1,275 | 108,900 |
| 2021/03/25 | 1,228 | 1,253 | 1,211 | 1,234 | 72,000 |
| 2021/03/24 | 1,281 | 1,287 | 1,224 | 1,228 | 159,500 |
| 2021/03/23 | 1,316 | 1,360 | 1,306 | 1,311 | 70,700 |
| 2021/03/22 | 1,314 | 1,343 | 1,304 | 1,316 | 78,100 |
| 2021/03/19 | 1,327 | 1,344 | 1,297 | 1,337 | 117,600 |
| 2021/03/18 | 1,360 | 1,371 | 1,312 | 1,355 | 151,800 |
| 2021/03/17 | 1,275 | 1,357 | 1,265 | 1,348 | 171,500 |
| 2021/03/16 | 1,235 | 1,277 | 1,228 | 1,275 | 87,200 |
| 2021/03/15 | 1,200 | 1,247 | 1,175 | 1,245 | 184,900 |
| 2021/03/12 | 1,203 | 1,219 | 1,164 | 1,197 | 130,400 |
| 2021/03/11 | 1,169 | 1,190 | 1,135 | 1,187 | 135,000 |
| 2021/03/10 | 1,156 | 1,206 | 1,141 | 1,192 | 105,700 |
| 2021/03/09 | 1,138 | 1,182 | 1,127 | 1,154 | 126,600 |
| 2021/03/08 | 1,140 | 1,178 | 1,126 | 1,138 | 95,500 |
| 2021/03/05 | 1,138 | 1,138 | 1,080 | 1,099 | 178,200 |
| 2021/03/04 | 1,160 | 1,193 | 1,128 | 1,151 | 143,900 |
| 2021/03/03 | 1,190 | 1,193 | 1,121 | 1,175 | 176,200 |
| 2021/03/02 | 1,163 | 1,230 | 1,163 | 1,206 | 263,800 |
| 2021/03/01 | 1,173 | 1,190 | 1,086 | 1,113 | 167,200 |
| 2021/02/26 | 1,140 | 1,174 | 1,127 | 1,153 | 129,800 |
| 2021/02/25 | 1,162 | 1,225 | 1,155 | 1,183 | 141,700 |
| 2021/02/24 | 1,231 | 1,237 | 1,131 | 1,141 | 217,800 |
| 2021/02/22 | 1,297 | 1,300 | 1,212 | 1,264 | 252,700 |
| 2021/02/19 | 1,245 | 1,295 | 1,232 | 1,282 | 245,500 |
| 2021/02/18 | 1,172 | 1,241 | 1,162 | 1,234 | 258,400 |
| 2021/02/17 | 1,153 | 1,197 | 1,141 | 1,172 | 271,700 |
| 2021/02/16 | 1,058 | 1,189 | 1,058 | 1,152 | 326,500 |
| 2021/02/15 | 1,031 | 1,123 | 1,028 | 1,050 | 546,600 |
| 2021/02/12 | 1,004 | 1,030 | 981 | 1,027 | 105,100 |
| 2021/02/10 | 971 | 1,005 | 952 | 999 | 112,200 |
| 2021/02/09 | 990 | 990 | 952 | 971 | 76,800 |
| 2021/02/08 | 1,010 | 1,010 | 975 | 986 | 121,400 |
| 2021/02/05 | 1,034 | 1,034 | 986 | 999 | 114,300 |
| 2021/02/04 | 1,030 | 1,043 | 990 | 1,012 | 133,800 |
| 2021/02/03 | 950 | 1,052 | 948 | 1,040 | 310,300 |
| 2021/02/02 | 900 | 947 | 894 | 943 | 104,700 |
| 2021/02/01 | 881 | 908 | 878 | 892 | 58,900 |
| 2021/01/29 | 902 | 934 | 888 | 888 | 154,700 |
| 2021/01/28 | 851 | 891 | 843 | 891 | 116,300 |
| 2021/01/27 | 876 | 876 | 860 | 865 | 31,100 |
| 2021/01/26 | 865 | 869 | 854 | 863 | 31,100 |
| 2021/01/25 | 852 | 884 | 848 | 877 | 58,300 |
| 2021/01/22 | 855 | 868 | 831 | 844 | 45,300 |
| 2021/01/21 | 821 | 845 | 821 | 833 | 41,200 |
| 2021/01/20 | 852 | 852 | 815 | 821 | 42,400 |
| 2021/01/19 | 834 | 852 | 825 | 829 | 40,800 |
| 2021/01/18 | 832 | 836 | 814 | 834 | 56,300 |
| 2021/01/15 | 861 | 864 | 814 | 827 | 143,600 |
| 2021/01/14 | 872 | 883 | 851 | 870 | 83,100 |
| 2021/01/13 | 872 | 888 | 865 | 878 | 37,400 |
| 2021/01/12 | 880 | 882 | 868 | 872 | 52,900 |
| 2021/01/08 | 890 | 902 | 875 | 885 | 86,800 |
| 2021/01/07 | 892 | 909 | 888 | 890 | 58,000 |
| 2021/01/06 | 882 | 911 | 882 | 891 | 48,100 |
| 2021/01/05 | 861 | 888 | 849 | 877 | 68,400 |
| 2021/01/04 | 903 | 903 | 850 | 854 | 80,500 |