3319 (株)ゴルフダイジェスト・オンライン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 123,000 | 125,000 | 121,000 | 125,000 | 911 | 1,250 |
| 2004-12-29 | 121,000 | 127,000 | 120,000 | 125,000 | 2,023 | 1,250 |
| 2004-12-28 | 115,000 | 121,000 | 114,000 | 120,000 | 1,711 | 1,200 |
| 2004-12-27 | 116,000 | 117,000 | 114,000 | 115,000 | 588 | 1,150 |
| 2004-12-24 | 113,000 | 116,000 | 113,000 | 114,000 | 710 | 1,140 |
| 2004-12-22 | 113,000 | 115,000 | 110,000 | 112,000 | 1,482 | 1,120 |
| 2004-12-21 | 121,000 | 122,000 | 112,000 | 114,000 | 1,141 | 1,140 |
| 2004-12-20 | 119,000 | 121,000 | 117,000 | 119,000 | 946 | 1,190 |
| 2004-12-17 | 117,000 | 119,000 | 116,000 | 117,000 | 695 | 1,170 |
| 2004-12-16 | 121,000 | 121,000 | 117,000 | 119,000 | 487 | 1,190 |
| 2004-12-15 | 125,000 | 126,000 | 121,000 | 121,000 | 326 | 1,210 |
| 2004-12-14 | 127,000 | 128,000 | 124,000 | 127,000 | 394 | 1,270 |
| 2004-12-13 | 129,000 | 129,000 | 125,000 | 127,000 | 249 | 1,270 |
| 2004-12-10 | 128,000 | 131,000 | 123,000 | 129,000 | 593 | 1,290 |
| 2004-12-09 | 123,000 | 129,000 | 121,000 | 129,000 | 562 | 1,290 |
| 2004-12-08 | 118,000 | 125,000 | 117,000 | 123,000 | 504 | 1,230 |
| 2004-12-07 | 117,000 | 120,000 | 116,000 | 120,000 | 347 | 1,200 |
| 2004-12-06 | 121,000 | 121,000 | 117,000 | 119,000 | 225 | 1,190 |
| 2004-12-03 | 123,000 | 125,000 | 120,000 | 123,000 | 479 | 1,230 |
| 2004-12-02 | 127,000 | 128,000 | 121,000 | 125,000 | 394 | 1,250 |
| 2004-12-01 | 128,000 | 130,000 | 125,000 | 126,000 | 525 | 1,260 |
| 2004-11-30 | 131,000 | 131,000 | 128,000 | 130,000 | 492 | 1,300 |
| 2004-11-29 | 128,000 | 136,000 | 127,000 | 131,000 | 738 | 1,310 |
| 2004-11-26 | 130,000 | 130,000 | 126,000 | 128,000 | 248 | 1,280 |
| 2004-11-25 | 131,000 | 133,000 | 128,000 | 130,000 | 367 | 1,300 |
| 2004-11-24 | 128,000 | 134,000 | 127,000 | 129,000 | 374 | 1,290 |
| 2004-11-22 | 121,000 | 128,000 | 120,000 | 126,000 | 842 | 1,260 |
| 2004-11-19 | 136,000 | 138,000 | 129,000 | 133,000 | 934 | 1,330 |
| 2004-11-18 | 150,000 | 150,000 | 141,000 | 142,000 | 820 | 1,420 |
| 2004-11-17 | 147,000 | 149,000 | 143,000 | 148,000 | 836 | 1,480 |
| 2004-11-16 | 151,000 | 156,000 | 145,000 | 151,000 | 3,917 | 1,510 |
| 2004-11-15 | 133,000 | 147,000 | 132,000 | 147,000 | 4,731 | 1,470 |
| 2004-11-12 | 123,000 | 129,000 | 123,000 | 127,000 | 1,271 | 1,270 |
| 2004-11-11 | 127,000 | 135,000 | 122,000 | 122,000 | 2,073 | 1,220 |
| 2004-11-10 | 107,000 | 127,000 | 107,000 | 127,000 | 2,534 | 1,270 |
| 2004-11-09 | 110,000 | 111,000 | 106,000 | 107,000 | 478 | 1,070 |
| 2004-11-08 | 114,000 | 114,000 | 110,000 | 110,000 | 543 | 1,100 |
| 2004-11-05 | 115,000 | 118,000 | 110,000 | 111,000 | 994 | 1,110 |
| 2004-11-04 | 125,000 | 127,000 | 114,000 | 116,000 | 913 | 1,160 |
| 2004-11-02 | 107,000 | 121,000 | 106,000 | 119,000 | 1,610 | 1,190 |
| 2004-11-01 | 116,000 | 116,000 | 106,000 | 107,000 | 653 | 1,070 |
| 2004-10-29 | 125,000 | 126,000 | 115,000 | 117,000 | 756 | 1,170 |
| 2004-10-28 | 131,000 | 132,000 | 124,000 | 125,000 | 655 | 1,250 |
| 2004-10-27 | 135,000 | 138,000 | 126,000 | 126,000 | 1,414 | 1,260 |
| 2004-10-26 | 127,000 | 129,000 | 120,000 | 123,000 | 728 | 1,230 |
| 2004-10-25 | 131,000 | 138,000 | 129,000 | 131,000 | 282 | 1,310 |
| 2004-10-22 | 138,000 | 141,000 | 132,000 | 140,000 | 324 | 1,400 |
| 2004-10-21 | 142,000 | 144,000 | 135,000 | 136,000 | 441 | 1,360 |
| 2004-10-20 | 155,000 | 155,000 | 143,000 | 148,000 | 367 | 1,480 |
| 2004-10-19 | 160,000 | 160,000 | 155,000 | 156,000 | 322 | 1,560 |
| 2004-10-18 | 166,000 | 166,000 | 159,000 | 160,000 | 223 | 1,600 |
| 2004-10-15 | 161,000 | 167,000 | 160,000 | 167,000 | 128 | 1,670 |
| 2004-10-14 | 173,000 | 173,000 | 163,000 | 167,000 | 545 | 1,670 |
| 2004-10-13 | 177,000 | 177,000 | 175,000 | 175,000 | 130 | 1,750 |
| 2004-10-12 | 177,000 | 178,000 | 175,000 | 177,000 | 146 | 1,770 |
| 2004-10-08 | 175,000 | 178,000 | 174,000 | 177,000 | 193 | 1,770 |
| 2004-10-07 | 178,000 | 178,000 | 175,000 | 176,000 | 114 | 1,760 |
| 2004-10-06 | 178,000 | 178,000 | 174,000 | 177,000 | 140 | 1,770 |
| 2004-10-05 | 182,000 | 182,000 | 173,000 | 176,000 | 228 | 1,760 |
| 2004-10-04 | 179,000 | 185,000 | 177,000 | 179,000 | 464 | 1,790 |
| 2004-10-01 | 175,000 | 181,000 | 175,000 | 177,000 | 394 | 1,770 |
| 2004-09-30 | 173,000 | 179,000 | 168,000 | 177,000 | 225 | 1,770 |
| 2004-09-29 | 175,000 | 175,000 | 165,000 | 170,000 | 169 | 1,700 |
| 2004-09-28 | 171,000 | 176,000 | 169,000 | 169,000 | 221 | 1,690 |
| 2004-09-27 | 189,000 | 190,000 | 175,000 | 179,000 | 226 | 1,790 |
| 2004-09-24 | 169,000 | 185,000 | 168,000 | 183,000 | 319 | 1,830 |
| 2004-09-22 | 179,000 | 179,000 | 169,000 | 174,000 | 486 | 1,740 |
| 2004-09-21 | 192,000 | 193,000 | 181,000 | 181,000 | 448 | 1,810 |
| 2004-09-17 | 191,000 | 192,000 | 188,000 | 191,000 | 141 | 1,910 |
| 2004-09-16 | 188,000 | 198,000 | 186,000 | 192,000 | 194 | 1,920 |
| 2004-09-15 | 191,000 | 193,000 | 186,000 | 192,000 | 275 | 1,920 |
| 2004-09-14 | 205,000 | 205,000 | 190,000 | 192,000 | 410 | 1,920 |
| 2004-09-13 | 203,000 | 206,000 | 200,000 | 201,000 | 236 | 2,010 |
| 2004-09-10 | 205,000 | 207,000 | 202,000 | 203,000 | 204 | 2,030 |
| 2004-09-09 | 213,000 | 215,000 | 208,000 | 209,000 | 128 | 2,090 |
| 2004-09-08 | 215,000 | 218,000 | 213,000 | 214,000 | 185 | 2,140 |
| 2004-09-07 | 217,000 | 218,000 | 211,000 | 215,000 | 193 | 2,150 |
| 2004-09-06 | 221,000 | 225,000 | 214,000 | 221,000 | 349 | 2,210 |
| 2004-09-03 | 229,000 | 230,000 | 223,000 | 225,000 | 398 | 2,250 |
| 2004-09-02 | 224,000 | 232,000 | 218,000 | 228,000 | 592 | 2,280 |
| 2004-09-01 | 216,000 | 222,000 | 215,000 | 220,000 | 402 | 2,200 |
| 2004-08-31 | 215,000 | 216,000 | 211,000 | 215,000 | 239 | 2,150 |
| 2004-08-30 | 224,000 | 224,000 | 217,000 | 219,000 | 233 | 2,190 |
| 2004-08-27 | 218,000 | 221,000 | 211,000 | 219,000 | 467 | 2,190 |
| 2004-08-26 | 220,000 | 225,000 | 215,000 | 218,000 | 271 | 2,180 |
| 2004-08-25 | 220,000 | 224,000 | 210,000 | 217,000 | 470 | 2,170 |
| 2004-08-24 | 236,000 | 239,000 | 215,000 | 218,000 | 1,023 | 2,180 |
| 2004-08-23 | 212,000 | 240,000 | 212,000 | 240,000 | 1,915 | 2,400 |
| 2004-08-20 | 186,000 | 206,000 | 184,000 | 204,000 | 1,525 | 2,040 |
| 2004-08-19 | 182,000 | 182,000 | 176,000 | 181,000 | 211 | 1,810 |
| 2004-08-18 | 182,000 | 187,000 | 170,000 | 179,000 | 678 | 1,790 |
| 2004-08-17 | 202,000 | 205,000 | 182,000 | 185,000 | 1,210 | 1,850 |
| 2004-08-16 | 211,000 | 212,000 | 198,000 | 201,000 | 388 | 2,010 |
| 2004-08-13 | 218,000 | 218,000 | 209,000 | 214,000 | 436 | 2,140 |
| 2004-08-12 | 240,000 | 240,000 | 231,000 | 233,000 | 53 | 2,330 |
| 2004-08-11 | 248,000 | 249,000 | 239,000 | 239,000 | 117 | 2,390 |
| 2004-08-10 | 226,000 | 240,000 | 226,000 | 236,000 | 73 | 2,360 |
| 2004-08-09 | 219,000 | 230,000 | 219,000 | 230,000 | 52 | 2,300 |
| 2004-08-06 | 209,000 | 235,000 | 209,000 | 231,000 | 128 | 2,310 |
| 2004-08-05 | 211,000 | 221,000 | 208,000 | 221,000 | 64 | 2,210 |
| 2004-08-04 | 195,000 | 220,000 | 189,000 | 219,000 | 245 | 2,190 |
| 2004-08-03 | 217,000 | 217,000 | 200,000 | 202,000 | 170 | 2,020 |
| 2004-08-02 | 208,000 | 220,000 | 206,000 | 213,000 | 337 | 2,130 |
| 2004-07-30 | 248,000 | 248,000 | 241,000 | 244,000 | 33 | 2,440 |
| 2004-07-29 | 254,000 | 254,000 | 245,000 | 245,000 | 81 | 2,450 |
| 2004-07-28 | 251,000 | 259,000 | 250,000 | 254,000 | 124 | 2,540 |
| 2004-07-27 | 270,000 | 270,000 | 236,000 | 241,000 | 188 | 2,410 |
| 2004-07-26 | 280,000 | 280,000 | 270,000 | 270,000 | 81 | 2,700 |
| 2004-07-23 | 296,000 | 296,000 | 288,000 | 289,000 | 65 | 2,890 |
| 2004-07-22 | 300,000 | 300,000 | 295,000 | 298,000 | 89 | 2,980 |
| 2004-07-21 | 307,000 | 312,000 | 303,000 | 305,000 | 64 | 3,050 |
| 2004-07-20 | 305,000 | 309,000 | 302,000 | 306,000 | 53 | 3,060 |
| 2004-07-16 | 299,000 | 314,000 | 295,000 | 305,000 | 140 | 3,050 |
| 2004-07-15 | 310,000 | 310,000 | 293,000 | 298,000 | 180 | 2,980 |
| 2004-07-14 | 327,000 | 327,000 | 305,000 | 314,000 | 150 | 3,140 |
| 2004-07-13 | 330,000 | 335,000 | 320,000 | 322,000 | 183 | 3,220 |
| 2004-07-12 | 345,000 | 348,000 | 325,000 | 331,000 | 366 | 3,310 |
| 2004-07-09 | 311,000 | 349,000 | 304,000 | 335,000 | 1,104 | 3,350 |
| 2004-07-08 | 314,000 | 330,000 | 301,000 | 301,000 | 453 | 3,010 |
| 2004-07-07 | 300,000 | 323,000 | 292,000 | 306,000 | 375 | 3,060 |
| 2004-07-06 | 349,000 | 349,000 | 325,000 | 325,000 | 441 | 3,250 |
| 2004-07-05 | 360,000 | 361,000 | 346,000 | 347,000 | 271 | 3,470 |
| 2004-07-02 | 365,000 | 369,000 | 355,000 | 365,000 | 718 | 3,650 |
| 2004-07-01 | 390,000 | 396,000 | 376,000 | 378,000 | 355 | 3,780 |
| 2004-06-30 | 376,000 | 405,000 | 360,000 | 389,000 | 1,005 | 3,890 |
| 2004-06-29 | 420,000 | 438,000 | 376,000 | 381,000 | 2,266 | 3,810 |
| 2004-06-28 | 360,000 | 400,000 | 357,000 | 400,000 | 2,597 | 4,000 |
| 2004-06-25 | 315,000 | 350,000 | 315,000 | 350,000 | 1,734 | 3,500 |
| 2004-06-24 | 1,450,000 | 1,500,000 | 1,450,000 | 1,500,000 | 651 | 3,000 |
| 2004-06-23 | 1,460,000 | 1,460,000 | 1,390,000 | 1,450,000 | 211 | 2,900 |
| 2004-06-22 | 1,500,000 | 1,500,000 | 1,430,000 | 1,460,000 | 191 | 2,920 |
| 2004-06-21 | 1,560,000 | 1,560,000 | 1,510,000 | 1,520,000 | 258 | 3,040 |
| 2004-06-18 | 1,520,000 | 1,530,000 | 1,500,000 | 1,530,000 | 213 | 3,060 |
| 2004-06-17 | 1,490,000 | 1,530,000 | 1,460,000 | 1,510,000 | 245 | 3,020 |
| 2004-06-16 | 1,450,000 | 1,490,000 | 1,430,000 | 1,490,000 | 208 | 2,980 |
| 2004-06-15 | 1,460,000 | 1,470,000 | 1,430,000 | 1,440,000 | 208 | 2,880 |
| 2004-06-14 | 1,420,000 | 1,490,000 | 1,420,000 | 1,470,000 | 224 | 2,940 |
| 2004-06-11 | 1,430,000 | 1,430,000 | 1,410,000 | 1,410,000 | 45 | 2,820 |
| 2004-06-10 | 1,410,000 | 1,440,000 | 1,400,000 | 1,420,000 | 36 | 2,840 |
| 2004-06-09 | 1,400,000 | 1,460,000 | 1,390,000 | 1,440,000 | 243 | 2,880 |
| 2004-06-08 | 1,400,000 | 1,410,000 | 1,370,000 | 1,400,000 | 113 | 2,800 |
| 2004-06-07 | 1,360,000 | 1,390,000 | 1,360,000 | 1,390,000 | 59 | 2,780 |
| 2004-06-04 | 1,390,000 | 1,390,000 | 1,360,000 | 1,370,000 | 47 | 2,740 |
| 2004-06-03 | 1,390,000 | 1,400,000 | 1,360,000 | 1,400,000 | 135 | 2,800 |
| 2004-06-02 | 1,390,000 | 1,410,000 | 1,370,000 | 1,370,000 | 187 | 2,740 |
| 2004-06-01 | 1,350,000 | 1,430,000 | 1,350,000 | 1,430,000 | 190 | 2,860 |
| 2004-05-31 | 1,350,000 | 1,350,000 | 1,290,000 | 1,340,000 | 138 | 2,680 |
| 2004-05-28 | 1,400,000 | 1,400,000 | 1,330,000 | 1,380,000 | 600 | 2,760 |
| 2004-05-26 | 1,250,000 | 1,250,000 | 1,210,000 | 1,220,000 | 78 | 2,440 |
| 2004-05-25 | 1,190,000 | 1,220,000 | 1,160,000 | 1,210,000 | 111 | 2,420 |
| 2004-05-24 | 1,200,000 | 1,250,000 | 1,170,000 | 1,190,000 | 135 | 2,380 |
| 2004-05-21 | 1,150,000 | 1,180,000 | 1,130,000 | 1,160,000 | 113 | 2,320 |
| 2004-05-20 | 1,200,000 | 1,240,000 | 1,110,000 | 1,150,000 | 201 | 2,300 |
| 2004-05-19 | 1,160,000 | 1,240,000 | 1,130,000 | 1,200,000 | 263 | 2,400 |
| 2004-05-18 | 970,000 | 1,140,000 | 950,000 | 1,090,000 | 334 | 2,180 |
| 2004-05-17 | 1,110,000 | 1,110,000 | 1,070,000 | 1,070,000 | 57 | 2,140 |
| 2004-05-14 | 1,270,000 | 1,290,000 | 1,210,000 | 1,270,000 | 174 | 2,540 |
| 2004-05-13 | 1,350,000 | 1,350,000 | 1,300,000 | 1,320,000 | 122 | 2,640 |
| 2004-05-12 | 1,330,000 | 1,420,000 | 1,280,000 | 1,360,000 | 289 | 2,720 |
| 2004-05-11 | 1,220,000 | 1,380,000 | 1,220,000 | 1,260,000 | 297 | 2,520 |
| 2004-05-10 | 1,500,000 | 1,500,000 | 1,290,000 | 1,320,000 | 420 | 2,640 |
| 2004-05-07 | 1,570,000 | 1,610,000 | 1,520,000 | 1,580,000 | 648 | 3,160 |
| 2004-05-06 | 1,540,000 | 1,730,000 | 1,510,000 | 1,660,000 | 1,599 | 3,320 |
| 2004-04-30 | 1,500,000 | 1,510,000 | 1,470,000 | 1,510,000 | 207 | 3,020 |
| 2004-04-28 | 1,490,000 | 1,550,000 | 1,480,000 | 1,520,000 | 314 | 3,040 |
| 2004-04-27 | 1,490,000 | 1,530,000 | 1,460,000 | 1,500,000 | 264 | 3,000 |
| 2004-04-26 | 1,500,000 | 1,530,000 | 1,460,000 | 1,490,000 | 222 | 2,980 |
| 2004-04-23 | 1,590,000 | 1,590,000 | 1,490,000 | 1,560,000 | 378 | 3,120 |
| 2004-04-22 | 1,500,000 | 1,600,000 | 1,490,000 | 1,560,000 | 791 | 3,120 |
| 2004-04-21 | 1,420,000 | 1,520,000 | 1,400,000 | 1,490,000 | 523 | 2,980 |
| 2004-04-20 | 1,430,000 | 1,430,000 | 1,380,000 | 1,420,000 | 164 | 2,840 |
| 2004-04-19 | 1,470,000 | 1,470,000 | 1,370,000 | 1,440,000 | 204 | 2,880 |
| 2004-04-16 | 1,480,000 | 1,520,000 | 1,380,000 | 1,450,000 | 613 | 2,900 |
| 2004-04-15 | 1,520,000 | 1,520,000 | 1,300,000 | 1,420,000 | 557 | 2,840 |
| 2004-04-14 | 1,550,000 | 1,640,000 | 1,520,000 | 1,520,000 | 712 | 3,040 |
| 2004-04-13 | 1,560,000 | 1,670,000 | 1,510,000 | 1,600,000 | 1,702 | 3,200 |
| 2004-04-12 | 1,430,000 | 1,540,000 | 1,400,000 | 1,500,000 | 1,651 | 3,000 |
| 2004-04-09 | 1,370,000 | 1,400,000 | 1,340,000 | 1,380,000 | 519 | 2,760 |
| 2004-04-08 | 1,400,000 | 1,450,000 | 1,360,000 | 1,430,000 | 865 | 2,860 |
| 2004-04-07 | 1,280,000 | 1,440,000 | 1,280,000 | 1,400,000 | 1,511 | 2,800 |
| 2004-04-06 | 1,290,000 | 1,330,000 | 1,260,000 | 1,290,000 | 836 | 2,580 |
| 2004-04-05 | 1,400,000 | 1,490,000 | 1,320,000 | 1,320,000 | 2,311 | 2,640 |
| 2004-04-02 | 1,160,000 | 1,360,000 | 1,140,000 | 1,350,000 | 4,983 | 2,700 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
