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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,467 | 1,546 | 1,467 | 1,517 | 89,400 |
| 2022/12/29 | 1,460 | 1,504 | 1,425 | 1,456 | 172,500 |
| 2022/12/28 | 1,511 | 1,531 | 1,457 | 1,462 | 182,800 |
| 2022/12/27 | 1,531 | 1,542 | 1,486 | 1,518 | 136,600 |
| 2022/12/26 | 1,520 | 1,557 | 1,500 | 1,543 | 119,100 |
| 2022/12/23 | 1,550 | 1,561 | 1,490 | 1,541 | 133,700 |
| 2022/12/22 | 1,553 | 1,608 | 1,541 | 1,598 | 86,100 |
| 2022/12/21 | 1,529 | 1,534 | 1,496 | 1,515 | 71,300 |
| 2022/12/20 | 1,503 | 1,620 | 1,502 | 1,543 | 142,300 |
| 2022/12/19 | 1,524 | 1,542 | 1,505 | 1,524 | 50,700 |
| 2022/12/16 | 1,552 | 1,570 | 1,511 | 1,533 | 109,200 |
| 2022/12/15 | 1,620 | 1,627 | 1,565 | 1,565 | 112,900 |
| 2022/12/14 | 1,671 | 1,684 | 1,617 | 1,622 | 137,600 |
| 2022/12/13 | 1,697 | 1,735 | 1,676 | 1,680 | 82,300 |
| 2022/12/12 | 1,605 | 1,709 | 1,600 | 1,680 | 158,800 |
| 2022/12/09 | 1,668 | 1,700 | 1,612 | 1,613 | 155,200 |
| 2022/12/08 | 1,686 | 1,686 | 1,626 | 1,634 | 103,100 |
| 2022/12/07 | 1,686 | 1,709 | 1,652 | 1,697 | 88,400 |
| 2022/12/06 | 1,727 | 1,727 | 1,643 | 1,682 | 106,700 |
| 2022/12/05 | 1,717 | 1,750 | 1,703 | 1,744 | 81,300 |
| 2022/12/02 | 1,716 | 1,727 | 1,682 | 1,703 | 79,100 |
| 2022/12/01 | 1,810 | 1,812 | 1,714 | 1,723 | 81,300 |
| 2022/11/30 | 1,733 | 1,780 | 1,715 | 1,741 | 153,700 |
| 2022/11/29 | 1,644 | 1,728 | 1,636 | 1,723 | 156,700 |
| 2022/11/28 | 1,611 | 1,668 | 1,604 | 1,642 | 98,200 |
| 2022/11/25 | 1,578 | 1,628 | 1,563 | 1,620 | 141,300 |
| 2022/11/24 | 1,629 | 1,652 | 1,601 | 1,607 | 116,600 |
| 2022/11/22 | 1,680 | 1,688 | 1,600 | 1,606 | 161,300 |
| 2022/11/21 | 1,684 | 1,715 | 1,678 | 1,683 | 175,600 |
| 2022/11/18 | 1,588 | 1,703 | 1,584 | 1,674 | 285,000 |
| 2022/11/17 | 1,549 | 1,621 | 1,547 | 1,589 | 181,500 |
| 2022/11/16 | 1,512 | 1,542 | 1,482 | 1,542 | 101,600 |
| 2022/11/15 | 1,498 | 1,523 | 1,472 | 1,511 | 167,400 |
| 2022/11/14 | 1,438 | 1,541 | 1,428 | 1,530 | 275,700 |
| 2022/11/11 | 1,378 | 1,407 | 1,352 | 1,398 | 155,600 |
| 2022/11/10 | 1,348 | 1,350 | 1,325 | 1,332 | 78,700 |
| 2022/11/09 | 1,382 | 1,393 | 1,362 | 1,376 | 61,600 |
| 2022/11/08 | 1,406 | 1,412 | 1,382 | 1,397 | 79,300 |
| 2022/11/07 | 1,405 | 1,410 | 1,364 | 1,405 | 85,400 |
| 2022/11/04 | 1,441 | 1,441 | 1,381 | 1,419 | 171,500 |
| 2022/11/02 | 1,479 | 1,487 | 1,441 | 1,442 | 117,400 |
| 2022/11/01 | 1,472 | 1,487 | 1,442 | 1,486 | 74,900 |
| 2022/10/31 | 1,521 | 1,521 | 1,446 | 1,456 | 114,200 |
| 2022/10/28 | 1,481 | 1,494 | 1,461 | 1,469 | 152,300 |
| 2022/10/27 | 1,430 | 1,498 | 1,423 | 1,491 | 126,200 |
| 2022/10/26 | 1,465 | 1,483 | 1,434 | 1,436 | 168,700 |
| 2022/10/25 | 1,410 | 1,465 | 1,410 | 1,451 | 211,900 |
| 2022/10/24 | 1,401 | 1,415 | 1,378 | 1,387 | 139,200 |
| 2022/10/21 | 1,340 | 1,403 | 1,325 | 1,383 | 195,600 |
| 2022/10/20 | 1,300 | 1,345 | 1,285 | 1,334 | 155,200 |
| 2022/10/19 | 1,347 | 1,364 | 1,307 | 1,312 | 138,300 |
| 2022/10/18 | 1,270 | 1,345 | 1,261 | 1,336 | 212,100 |
| 2022/10/17 | 1,230 | 1,273 | 1,226 | 1,249 | 141,200 |
| 2022/10/14 | 1,280 | 1,297 | 1,235 | 1,240 | 223,400 |
| 2022/10/13 | 1,311 | 1,312 | 1,256 | 1,269 | 252,900 |
| 2022/10/12 | 1,320 | 1,337 | 1,303 | 1,327 | 201,500 |
| 2022/10/11 | 1,362 | 1,362 | 1,300 | 1,319 | 255,900 |
| 2022/10/07 | 1,441 | 1,443 | 1,402 | 1,402 | 109,600 |
| 2022/10/06 | 1,479 | 1,507 | 1,461 | 1,461 | 112,900 |
| 2022/10/05 | 1,567 | 1,611 | 1,470 | 1,479 | 209,000 |
| 2022/10/04 | 1,538 | 1,565 | 1,532 | 1,556 | 124,200 |
| 2022/10/03 | 1,515 | 1,551 | 1,501 | 1,544 | 124,900 |
| 2022/09/30 | 1,551 | 1,574 | 1,508 | 1,515 | 141,300 |
| 2022/09/29 | 1,627 | 1,633 | 1,557 | 1,583 | 199,500 |
| 2022/09/28 | 1,679 | 1,679 | 1,532 | 1,550 | 310,900 |
| 2022/09/27 | 1,732 | 1,745 | 1,663 | 1,665 | 189,200 |
| 2022/09/26 | 1,750 | 1,778 | 1,684 | 1,698 | 286,200 |
| 2022/09/22 | 1,854 | 1,928 | 1,819 | 1,830 | 169,100 |
| 2022/09/21 | 1,945 | 1,945 | 1,878 | 1,922 | 91,300 |
| 2022/09/20 | 1,903 | 1,991 | 1,886 | 1,985 | 110,300 |
| 2022/09/16 | 1,955 | 1,961 | 1,875 | 1,888 | 95,900 |
| 2022/09/15 | 2,010 | 2,010 | 1,963 | 1,981 | 51,100 |
| 2022/09/14 | 1,918 | 2,025 | 1,880 | 2,007 | 121,600 |
| 2022/09/13 | 2,066 | 2,091 | 2,033 | 2,048 | 86,200 |
| 2022/09/12 | 1,972 | 2,058 | 1,972 | 2,044 | 100,800 |
| 2022/09/09 | 1,946 | 1,973 | 1,901 | 1,936 | 111,000 |
| 2022/09/08 | 1,994 | 1,994 | 1,921 | 1,960 | 123,500 |
| 2022/09/07 | 2,013 | 2,049 | 1,952 | 1,973 | 105,400 |
| 2022/09/06 | 2,061 | 2,084 | 2,002 | 2,060 | 100,100 |
| 2022/09/05 | 1,979 | 2,092 | 1,971 | 2,082 | 120,000 |
| 2022/09/02 | 1,994 | 2,049 | 1,941 | 1,995 | 182,200 |
| 2022/09/01 | 2,092 | 2,099 | 1,964 | 1,964 | 239,000 |
| 2022/08/31 | 2,160 | 2,180 | 2,079 | 2,123 | 182,500 |
| 2022/08/30 | 2,175 | 2,210 | 2,154 | 2,185 | 140,200 |
| 2022/08/29 | 2,099 | 2,195 | 2,083 | 2,166 | 172,000 |
| 2022/08/26 | 2,164 | 2,180 | 2,103 | 2,151 | 155,400 |
| 2022/08/25 | 2,152 | 2,250 | 2,102 | 2,180 | 250,400 |
| 2022/08/24 | 2,129 | 2,159 | 2,128 | 2,142 | 168,500 |
| 2022/08/23 | 2,013 | 2,120 | 2,006 | 2,102 | 191,700 |
| 2022/08/22 | 1,951 | 2,029 | 1,932 | 2,014 | 125,100 |
| 2022/08/19 | 1,909 | 2,000 | 1,906 | 1,984 | 202,900 |
| 2022/08/18 | 1,888 | 1,926 | 1,867 | 1,901 | 172,200 |
| 2022/08/17 | 1,780 | 1,883 | 1,780 | 1,856 | 274,300 |
| 2022/08/16 | 1,695 | 1,746 | 1,613 | 1,744 | 240,000 |
| 2022/08/15 | 1,526 | 1,661 | 1,523 | 1,660 | 330,600 |
| 2022/08/12 | 1,556 | 1,559 | 1,470 | 1,515 | 557,500 |
| 2022/08/10 | 1,617 | 1,740 | 1,550 | 1,676 | 323,300 |
| 2022/08/09 | 1,650 | 1,677 | 1,633 | 1,636 | 84,000 |
| 2022/08/08 | 1,655 | 1,661 | 1,618 | 1,659 | 61,800 |
| 2022/08/05 | 1,649 | 1,672 | 1,628 | 1,659 | 73,800 |
| 2022/08/04 | 1,687 | 1,702 | 1,636 | 1,641 | 80,400 |
| 2022/08/03 | 1,699 | 1,735 | 1,676 | 1,684 | 59,500 |
| 2022/08/02 | 1,700 | 1,710 | 1,677 | 1,694 | 59,600 |
| 2022/08/01 | 1,717 | 1,724 | 1,675 | 1,701 | 80,100 |
| 2022/07/29 | 1,710 | 1,744 | 1,681 | 1,720 | 154,100 |
| 2022/07/28 | 1,645 | 1,705 | 1,640 | 1,673 | 335,600 |
| 2022/07/27 | 1,660 | 1,710 | 1,629 | 1,657 | 126,100 |
| 2022/07/26 | 1,701 | 1,701 | 1,611 | 1,671 | 220,500 |
| 2022/07/25 | 1,730 | 1,782 | 1,713 | 1,714 | 171,400 |
| 2022/07/22 | 1,690 | 1,750 | 1,669 | 1,742 | 204,200 |
| 2022/07/21 | 1,607 | 1,690 | 1,590 | 1,677 | 178,900 |
| 2022/07/20 | 1,566 | 1,611 | 1,558 | 1,600 | 210,100 |
| 2022/07/19 | 1,489 | 1,539 | 1,476 | 1,537 | 179,500 |
| 2022/07/15 | 1,455 | 1,488 | 1,446 | 1,466 | 128,000 |
| 2022/07/14 | 1,400 | 1,467 | 1,400 | 1,453 | 126,300 |
| 2022/07/13 | 1,345 | 1,412 | 1,345 | 1,389 | 112,400 |
| 2022/07/12 | 1,331 | 1,348 | 1,308 | 1,338 | 75,400 |
| 2022/07/11 | 1,330 | 1,373 | 1,305 | 1,354 | 76,100 |
| 2022/07/08 | 1,306 | 1,329 | 1,294 | 1,318 | 85,300 |
| 2022/07/07 | 1,306 | 1,341 | 1,276 | 1,313 | 59,200 |
| 2022/07/06 | 1,309 | 1,339 | 1,292 | 1,309 | 59,900 |
| 2022/07/05 | 1,295 | 1,324 | 1,256 | 1,309 | 92,900 |
| 2022/07/04 | 1,328 | 1,331 | 1,269 | 1,285 | 68,800 |
| 2022/07/01 | 1,375 | 1,396 | 1,299 | 1,309 | 120,900 |
| 2022/06/30 | 1,457 | 1,513 | 1,367 | 1,374 | 243,500 |
| 2022/06/29 | 1,423 | 1,466 | 1,391 | 1,463 | 275,400 |
| 2022/06/28 | 1,369 | 1,457 | 1,363 | 1,435 | 258,800 |
| 2022/06/27 | 1,355 | 1,387 | 1,342 | 1,380 | 68,500 |
| 2022/06/24 | 1,365 | 1,387 | 1,315 | 1,337 | 52,200 |
| 2022/06/23 | 1,388 | 1,409 | 1,362 | 1,362 | 50,100 |
| 2022/06/22 | 1,412 | 1,420 | 1,383 | 1,396 | 71,300 |
| 2022/06/21 | 1,376 | 1,425 | 1,376 | 1,418 | 90,700 |
| 2022/06/20 | 1,385 | 1,385 | 1,309 | 1,350 | 117,300 |
| 2022/06/17 | 1,372 | 1,404 | 1,327 | 1,390 | 113,100 |
| 2022/06/16 | 1,421 | 1,433 | 1,394 | 1,402 | 85,100 |
| 2022/06/15 | 1,420 | 1,455 | 1,400 | 1,420 | 95,700 |
| 2022/06/14 | 1,393 | 1,445 | 1,358 | 1,435 | 137,600 |
| 2022/06/13 | 1,433 | 1,475 | 1,413 | 1,453 | 238,400 |
| 2022/06/10 | 1,379 | 1,475 | 1,364 | 1,463 | 153,000 |
| 2022/06/09 | 1,326 | 1,406 | 1,326 | 1,378 | 147,100 |
| 2022/06/08 | 1,345 | 1,345 | 1,306 | 1,334 | 108,900 |
| 2022/06/07 | 1,319 | 1,347 | 1,293 | 1,334 | 145,800 |
| 2022/06/06 | 1,241 | 1,309 | 1,229 | 1,303 | 120,700 |
| 2022/06/03 | 1,235 | 1,270 | 1,226 | 1,252 | 163,500 |
| 2022/06/02 | 1,219 | 1,237 | 1,203 | 1,220 | 81,400 |
| 2022/06/01 | 1,220 | 1,239 | 1,191 | 1,234 | 99,000 |
| 2022/05/31 | 1,198 | 1,219 | 1,184 | 1,216 | 83,900 |
| 2022/05/30 | 1,173 | 1,205 | 1,161 | 1,205 | 201,200 |
| 2022/05/27 | 1,170 | 1,170 | 1,114 | 1,153 | 410,800 |
| 2022/05/26 | 1,060 | 1,130 | 1,059 | 1,115 | 167,200 |
| 2022/05/25 | 1,021 | 1,072 | 1,017 | 1,062 | 98,000 |
| 2022/05/24 | 1,023 | 1,044 | 1,015 | 1,023 | 66,500 |
| 2022/05/23 | 999 | 1,030 | 999 | 1,026 | 97,600 |
| 2022/05/20 | 986 | 1,000 | 975 | 1,000 | 156,400 |
| 2022/05/19 | 978 | 986 | 968 | 975 | 78,200 |
| 2022/05/18 | 1,015 | 1,025 | 997 | 1,014 | 64,200 |
| 2022/05/17 | 992 | 1,013 | 981 | 1,000 | 63,900 |
| 2022/05/16 | 976 | 1,005 | 955 | 1,000 | 121,000 |
| 2022/05/13 | 969 | 1,008 | 951 | 961 | 241,300 |
| 2022/05/12 | 930 | 930 | 894 | 894 | 139,000 |
| 2022/05/11 | 937 | 963 | 935 | 947 | 51,500 |
| 2022/05/10 | 955 | 963 | 924 | 945 | 96,500 |
| 2022/05/09 | 997 | 1,001 | 970 | 970 | 77,500 |
| 2022/05/06 | 998 | 1,017 | 987 | 1,015 | 55,600 |
| 2022/05/02 | 1,009 | 1,014 | 989 | 1,001 | 59,500 |
| 2022/04/28 | 1,023 | 1,032 | 1,009 | 1,025 | 66,200 |
| 2022/04/27 | 981 | 1,021 | 975 | 1,020 | 79,800 |
| 2022/04/26 | 1,001 | 1,009 | 993 | 1,009 | 25,900 |
| 2022/04/25 | 1,006 | 1,011 | 985 | 991 | 101,100 |
| 2022/04/22 | 1,042 | 1,051 | 1,019 | 1,028 | 76,000 |
| 2022/04/21 | 1,089 | 1,089 | 1,045 | 1,064 | 63,700 |
| 2022/04/20 | 1,122 | 1,122 | 1,079 | 1,089 | 55,900 |
| 2022/04/19 | 1,102 | 1,124 | 1,089 | 1,109 | 48,600 |
| 2022/04/18 | 1,123 | 1,123 | 1,061 | 1,090 | 78,900 |
| 2022/04/15 | 1,122 | 1,138 | 1,106 | 1,131 | 72,800 |
| 2022/04/14 | 1,108 | 1,109 | 1,083 | 1,104 | 33,600 |
| 2022/04/13 | 1,076 | 1,113 | 1,052 | 1,108 | 62,900 |
| 2022/04/12 | 1,099 | 1,114 | 1,076 | 1,076 | 43,600 |
| 2022/04/11 | 1,139 | 1,153 | 1,100 | 1,116 | 54,100 |
| 2022/04/08 | 1,143 | 1,149 | 1,107 | 1,120 | 88,300 |
| 2022/04/07 | 1,150 | 1,175 | 1,095 | 1,132 | 144,900 |
| 2022/04/06 | 1,140 | 1,173 | 1,126 | 1,152 | 128,900 |
| 2022/04/05 | 1,127 | 1,154 | 1,112 | 1,142 | 184,400 |
| 2022/04/04 | 1,044 | 1,127 | 1,024 | 1,101 | 388,900 |
| 2022/04/01 | 996 | 1,038 | 975 | 1,028 | 162,900 |
| 2022/03/31 | 951 | 1,016 | 950 | 994 | 102,800 |
| 2022/03/30 | 958 | 966 | 938 | 963 | 74,800 |
| 2022/03/29 | 931 | 946 | 925 | 946 | 48,600 |
| 2022/03/28 | 951 | 951 | 924 | 930 | 51,800 |
| 2022/03/25 | 980 | 980 | 949 | 949 | 46,200 |
| 2022/03/24 | 957 | 973 | 940 | 969 | 56,800 |
| 2022/03/23 | 944 | 963 | 932 | 957 | 90,800 |
| 2022/03/22 | 967 | 967 | 916 | 929 | 153,500 |
| 2022/03/18 | 975 | 984 | 937 | 956 | 124,900 |
| 2022/03/17 | 978 | 988 | 963 | 979 | 61,400 |
| 2022/03/16 | 980 | 980 | 934 | 958 | 80,500 |
| 2022/03/15 | 939 | 974 | 915 | 959 | 125,600 |
| 2022/03/14 | 912 | 953 | 896 | 949 | 130,300 |
| 2022/03/11 | 932 | 945 | 894 | 908 | 93,800 |
| 2022/03/10 | 932 | 956 | 924 | 954 | 89,800 |
| 2022/03/09 | 894 | 918 | 882 | 900 | 89,100 |
| 2022/03/08 | 925 | 934 | 886 | 893 | 94,400 |
| 2022/03/07 | 975 | 975 | 932 | 944 | 81,300 |
| 2022/03/04 | 1,022 | 1,035 | 983 | 1,003 | 63,300 |
| 2022/03/03 | 1,041 | 1,042 | 1,021 | 1,026 | 39,700 |
| 2022/03/02 | 995 | 1,042 | 985 | 1,030 | 85,300 |
| 2022/03/01 | 968 | 1,022 | 964 | 1,020 | 76,100 |
| 2022/02/28 | 962 | 968 | 942 | 957 | 70,200 |
| 2022/02/25 | 963 | 975 | 953 | 954 | 68,300 |
| 2022/02/24 | 1,010 | 1,015 | 951 | 953 | 150,800 |
| 2022/02/22 | 1,038 | 1,068 | 1,009 | 1,011 | 87,300 |
| 2022/02/21 | 1,047 | 1,083 | 1,038 | 1,068 | 76,000 |
| 2022/02/18 | 1,100 | 1,100 | 1,040 | 1,050 | 90,600 |
| 2022/02/17 | 1,062 | 1,107 | 1,056 | 1,102 | 73,800 |
| 2022/02/16 | 1,071 | 1,080 | 1,049 | 1,079 | 56,700 |
| 2022/02/15 | 1,089 | 1,093 | 1,050 | 1,050 | 82,500 |
| 2022/02/14 | 1,053 | 1,126 | 1,040 | 1,104 | 188,200 |
| 2022/02/10 | 1,076 | 1,107 | 1,076 | 1,100 | 63,100 |
| 2022/02/09 | 1,042 | 1,068 | 1,042 | 1,068 | 45,300 |
| 2022/02/08 | 1,072 | 1,078 | 1,034 | 1,040 | 31,600 |
| 2022/02/07 | 1,072 | 1,077 | 1,047 | 1,067 | 20,300 |
| 2022/02/04 | 1,060 | 1,072 | 1,043 | 1,067 | 35,200 |
| 2022/02/03 | 1,086 | 1,086 | 1,066 | 1,069 | 34,400 |
| 2022/02/02 | 1,082 | 1,110 | 1,076 | 1,110 | 31,200 |
| 2022/02/01 | 1,061 | 1,101 | 1,061 | 1,081 | 49,200 |
| 2022/01/31 | 1,041 | 1,061 | 1,038 | 1,046 | 25,500 |
| 2022/01/28 | 1,045 | 1,045 | 1,005 | 1,041 | 48,100 |
| 2022/01/27 | 1,093 | 1,095 | 1,004 | 1,015 | 103,000 |
| 2022/01/26 | 1,065 | 1,079 | 1,065 | 1,066 | 33,000 |
| 2022/01/25 | 1,072 | 1,072 | 1,033 | 1,046 | 48,200 |
| 2022/01/24 | 1,073 | 1,076 | 1,037 | 1,072 | 27,400 |
| 2022/01/21 | 1,057 | 1,077 | 1,043 | 1,073 | 27,000 |
| 2022/01/20 | 1,084 | 1,089 | 1,045 | 1,082 | 43,200 |
| 2022/01/19 | 1,090 | 1,102 | 1,051 | 1,061 | 77,900 |
| 2022/01/18 | 1,113 | 1,133 | 1,093 | 1,094 | 63,200 |
| 2022/01/17 | 1,106 | 1,115 | 1,086 | 1,092 | 41,300 |
| 2022/01/14 | 1,098 | 1,112 | 1,079 | 1,106 | 45,800 |
| 2022/01/13 | 1,137 | 1,153 | 1,107 | 1,128 | 53,200 |
| 2022/01/12 | 1,109 | 1,135 | 1,109 | 1,131 | 46,200 |
| 2022/01/11 | 1,103 | 1,109 | 1,080 | 1,106 | 43,000 |
| 2022/01/07 | 1,102 | 1,123 | 1,075 | 1,103 | 60,600 |
| 2022/01/06 | 1,119 | 1,128 | 1,096 | 1,103 | 88,200 |
| 2022/01/05 | 1,172 | 1,179 | 1,150 | 1,157 | 76,500 |
| 2022/01/04 | 1,200 | 1,207 | 1,162 | 1,174 | 74,300 |