3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	18,600	18,600	18,410	18,460	13	184.60
2010-12-29	18,590	18,670	18,360	18,660	29	186.60
2010-12-28	18,510	18,580	18,200	18,550	54	185.50
2010-12-27	18,500	18,900	18,500	18,520	53	185.20
2010-12-24	18,790	18,800	18,500	18,800	20	188
2010-12-22	18,750	18,900	18,500	18,900	81	189
2010-12-21	18,580	18,780	18,310	18,580	40	185.80
2010-12-20	18,800	18,800	18,250	18,250	91	182.50
2010-12-17	18,890	19,100	18,600	19,000	66	190
2010-12-16	18,700	18,700	18,500	18,600	201	186
2010-12-15	18,840	18,840	18,550	18,700	109	187
2010-12-14	18,510	18,850	18,410	18,850	38	188.50
2010-12-13	18,300	19,000	18,200	18,410	81	184.10
2010-12-10	18,400	18,900	18,400	18,890	55	188.90
2010-12-09	18,900	18,900	18,310	18,700	30	187
2010-12-08	18,790	19,000	18,000	18,400	82	184
2010-12-07	18,500	18,600	18,130	18,400	42	184
2010-12-06	18,700	18,800	18,700	18,700	16	187
2010-12-03	18,800	18,800	18,800	18,800	8	188
2010-12-02	18,990	19,230	18,890	18,890	44	188.90
2010-12-01	19,000	19,000	18,970	18,970	52	189.70
2010-11-30	18,120	18,700	18,120	18,220	26	182.20
2010-11-29	18,100	19,000	18,100	18,300	28	183
2010-11-26	18,890	18,890	18,020	18,100	26	181
2010-11-25	18,500	18,800	18,500	18,700	28	187
2010-11-24	18,500	18,500	18,100	18,150	62	181.50
2010-11-22	17,640	17,900	17,430	17,900	38	179
2010-11-19	17,150	18,000	17,150	17,700	48	177
2010-11-18	16,970	17,400	16,970	17,250	53	172.50
2010-11-17	16,950	17,150	16,880	16,920	40	169.20
2010-11-16	16,920	18,000	16,920	17,000	155	170
2010-11-15	16,950	17,290	16,910	16,920	14	169.20
2010-11-12	16,860	17,030	16,830	16,950	30	169.50
2010-11-11	16,910	17,250	16,890	16,950	44	169.50
2010-11-10	17,100	17,200	16,840	17,050	56	170.50
2010-11-09	17,020	17,070	16,840	16,840	33	168.40
2010-11-08	17,070	17,100	17,070	17,100	12	171
2010-11-05	17,000	17,490	17,000	17,020	51	170.20
2010-11-04	16,810	17,470	16,810	17,470	30	174.70
2010-11-02	16,930	17,000	16,800	17,000	29	170
2010-11-01	17,890	17,890	17,050	17,050	51	170.50
2010-10-29	17,330	17,600	17,000	17,210	167	172.10
2010-10-28	18,000	18,000	17,450	17,450	24	174.50
2010-10-27	17,230	18,000	17,230	18,000	6	180
2010-10-26	17,370	17,370	17,230	17,230	12	172.30
2010-10-25	18,980	18,990	17,390	17,410	52	174.10
2010-10-22	17,260	17,260	17,230	17,230	4	172.30
2010-10-21	17,210	17,650	17,200	17,260	7	172.60
2010-10-20	17,240	17,640	17,180	17,300	93	173
2010-10-19	17,500	17,850	17,500	17,800	35	178
2010-10-18	17,820	18,300	17,700	18,300	16	183
2010-10-15	18,300	18,350	17,820	17,820	30	178.20
2010-10-14	18,500	18,500	17,350	18,300	205	183
2010-10-13	18,900	18,900	18,900	18,900	1	189
2010-10-12	19,300	19,300	19,300	19,300	2	193
2010-10-08	18,270	18,900	18,270	18,900	24	189
2010-10-07	18,350	18,750	18,350	18,410	27	184.10
2010-10-06	18,320	18,750	18,000	18,750	39	187.50
2010-10-05	18,900	18,900	18,100	18,390	105	183.90
2010-10-04	19,810	19,810	18,620	19,100	143	191
2010-10-01	19,800	20,480	19,310	19,800	194	198
2010-09-30	19,210	19,740	19,150	19,420	68	194.20
2010-09-29	19,220	19,480	19,220	19,240	21	192.40
2010-09-28	19,300	19,500	19,200	19,200	41	192
2010-09-27	19,240	19,240	19,210	19,210	13	192.10
2010-09-24	19,300	19,400	19,220	19,230	34	192.30
2010-09-22	19,790	19,790	19,140	19,500	52	195
2010-09-21	19,580	19,600	19,550	19,600	12	196
2010-09-17	19,490	19,580	19,380	19,380	26	193.80
2010-09-16	19,500	19,500	19,210	19,350	18	193.50
2010-09-15	19,230	19,500	19,230	19,480	24	194.80
2010-09-14	19,620	19,620	19,240	19,240	8	192.40
2010-09-13	19,210	19,220	19,210	19,220	10	192.20
2010-09-10	19,200	19,200	19,200	19,200	28	192
2010-09-09	19,220	19,250	19,220	19,250	15	192.50
2010-09-08	19,420	19,420	19,140	19,400	35	194
2010-09-07	19,700	19,700	19,420	19,420	31	194.20
2010-09-06	19,650	19,650	19,350	19,610	45	196.10
2010-09-03	19,310	19,660	19,310	19,650	30	196.50
2010-09-02	19,500	19,750	19,310	19,310	26	193.10
2010-09-01	19,500	19,500	19,200	19,500	73	195
2010-08-31	19,460	19,500	19,320	19,340	18	193.40
2010-08-30	19,210	19,750	19,210	19,510	71	195.10
2010-08-27	19,520	19,880	19,520	19,880	3	198.80
2010-08-26	19,520	19,840	19,510	19,520	50	195.20
2010-08-25	19,510	19,910	19,510	19,600	79	196
2010-08-24	20,220	20,500	19,810	20,500	38	205
2010-08-23	20,120	20,300	20,050	20,300	23	203
2010-08-20	20,200	20,200	20,120	20,150	26	201.50
2010-08-19	20,200	20,580	20,120	20,120	8	201.20
2010-08-18	20,200	20,470	20,200	20,470	8	204.70
2010-08-17	20,120	20,500	20,000	20,450	49	204.50
2010-08-16	20,300	20,600	20,300	20,600	24	206
2010-08-13	20,320	20,550	20,300	20,300	54	203
2010-08-12	20,110	20,200	20,020	20,200	60	202
2010-08-11	20,300	21,240	20,190	20,300	110	203
2010-08-10	20,300	20,350	20,300	20,300	32	203
2010-08-09	20,620	20,620	20,300	20,300	41	203
2010-08-06	21,000	21,000	20,800	20,800	24	208
2010-08-05	20,720	20,800	20,720	20,800	11	208
2010-08-04	21,000	21,050	20,800	20,800	23	208
2010-08-03	21,350	21,500	20,930	21,240	103	212.40
2010-08-02	21,850	21,850	21,030	21,300	49	213
2010-07-30	21,220	21,350	20,900	21,350	33	213.50
2010-07-29	21,520	21,800	21,230	21,500	31	215
2010-07-28	21,110	21,990	21,010	21,580	47	215.80
2010-07-27	21,010	22,500	20,500	20,990	190	209.90
2010-07-26	21,000	21,260	21,000	21,000	31	210
2010-07-23	20,490	20,850	20,450	20,850	28	208.50
2010-07-22	20,900	21,000	20,100	20,550	61	205.50
2010-07-21	21,400	21,960	21,000	21,400	79	214
2010-07-20	21,600	21,600	21,300	21,300	2	213
2010-07-16	21,700	21,950	21,500	21,500	16	215
2010-07-15	21,510	21,990	21,510	21,800	33	218
2010-07-14	21,900	21,900	21,270	21,600	22	216
2010-07-13	21,500	21,940	21,100	21,940	27	219.40
2010-07-12	22,000	22,050	21,510	21,900	80	219
2010-07-09	20,630	21,500	20,580	21,500	49	215
2010-07-08	20,500	20,800	20,500	20,800	58	208
2010-07-07	20,560	20,910	20,520	20,570	44	205.70
2010-07-06	21,480	21,480	21,200	21,200	8	212
2010-07-05	20,420	22,000	20,420	21,510	34	215.10
2010-07-02	20,700	21,110	20,700	21,110	63	211.10
2010-07-01	21,740	21,740	20,100	20,100	70	201
2010-06-30	20,500	20,600	20,200	20,240	84	202.40
2010-06-29	20,900	21,000	20,520	20,770	44	207.70
2010-06-28	21,490	21,500	20,500	21,000	72	210
2010-06-25	21,500	21,500	20,900	21,000	72	210
2010-06-24	21,100	21,600	21,100	21,600	16	216
2010-06-23	21,410	21,580	21,000	21,500	60	215
2010-06-22	22,000	22,000	21,230	21,910	18	219.10
2010-06-21	21,700	21,990	21,100	21,980	65	219.80
2010-06-18	21,770	21,790	21,000	21,250	148	212.50
2010-06-17	21,180	22,000	21,000	21,350	111	213.50
2010-06-16	22,200	22,300	21,150	21,600	156	216
2010-06-15	21,860	22,430	21,300	21,700	102	217
2010-06-14	22,000	22,370	22,000	22,360	308	223.60
2010-06-11	21,800	22,360	21,800	22,360	63	223.60
2010-06-10	21,800	21,800	21,480	21,700	23	217
2010-06-09	21,900	22,300	20,600	20,970	246	209.70
2010-06-08	21,400	21,900	21,230	21,900	23	219
2010-06-07	22,450	22,450	21,050	21,900	189	219
2010-06-04	22,470	22,500	22,300	22,410	54	224.10
2010-06-03	22,520	22,970	22,510	22,970	35	229.70
2010-06-02	22,500	22,980	22,000	22,980	86	229.80
2010-06-01	22,980	22,980	22,310	22,690	101	226.90
2010-05-31	22,480	22,960	22,100	22,500	37	225
2010-05-28	21,900	22,800	21,900	22,290	45	222.90
2010-05-27	20,870	21,920	20,470	21,550	47	215.50
2010-05-26	20,110	20,900	20,110	20,370	80	203.70
2010-05-25	21,670	21,670	20,500	20,510	267	205.10
2010-05-24	21,800	21,990	21,650	21,660	52	216.60
2010-05-21	20,900	21,900	20,900	21,250	215	212.50
2010-05-20	21,950	23,390	21,920	22,400	209	224
2010-05-19	21,220	23,000	21,220	22,900	134	229
2010-05-18	23,500	23,500	22,410	22,410	288	224.10
2010-05-17	24,240	24,250	23,380	23,380	155	233.80
2010-05-14	25,000	25,000	24,500	24,980	165	249.80
2010-05-13	25,010	25,650	25,010	25,240	62	252.40
2010-05-12	25,400	26,500	25,000	25,380	123	253.80
2010-05-11	27,790	27,790	25,400	25,900	149	259
2010-05-10	24,800	27,900	24,800	27,680	147	276.80
2010-05-07	24,900	26,500	23,800	25,000	368	250
2010-05-06	28,000	28,000	26,000	26,650	101	266.50
2010-04-30	27,520	28,000	26,500	28,000	428	280
2010-04-28	28,000	28,750	27,400	27,600	199	276
2010-04-27	28,340	28,900	26,500	28,900	288	289
2010-04-26	27,600	28,450	27,200	28,400	363	284
2010-04-23	27,200	27,800	26,120	27,500	242	275
2010-04-22	25,950	27,500	25,110	27,400	414	274
2010-04-21	24,110	25,980	24,110	25,980	85	259.80
2010-04-20	25,500	26,000	24,100	24,100	206	241
2010-04-19	25,500	26,000	24,500	26,000	299	260
2010-04-16	27,000	27,000	25,800	26,800	305	268
2010-04-15	26,000	27,700	26,000	26,600	697	266
2010-04-14	24,500	25,890	24,500	25,200	380	252
2010-04-13	24,990	25,000	23,500	24,250	153	242.50
2010-04-12	23,920	24,990	23,920	24,900	242	249
2010-04-09	23,410	24,200	23,410	23,460	57	234.60
2010-04-08	23,900	24,300	23,500	24,190	250	241.90
2010-04-07	24,420	24,800	23,710	23,800	210	238
2010-04-06	24,950	24,950	24,000	24,400	239	244
2010-04-05	24,330	25,000	24,000	24,950	402	249.50
2010-04-02	23,600	26,000	23,600	23,830	416	238.30
2010-04-01	22,900	26,900	22,400	23,010	1,050	230.10
2010-03-31	22,070	22,500	21,900	21,900	115	219
2010-03-30	21,860	22,770	21,860	22,660	49	226.60
2010-03-29	22,600	22,750	21,800	21,800	204	218
2010-03-26	22,400	22,970	21,900	22,970	146	229.70
2010-03-25	22,850	22,850	21,880	22,340	140	223.40
2010-03-24	22,220	24,000	21,500	22,850	580	228.50
2010-03-23	21,280	21,900	21,240	21,500	795	215
2010-03-19	21,060	21,500	21,060	21,200	56	212
2010-03-18	21,320	21,400	21,000	21,200	84	212
2010-03-17	20,910	21,490	20,910	21,300	56	213
2010-03-16	20,900	21,500	20,760	21,400	40	214
2010-03-15	21,500	21,500	21,000	21,000	151	210
2010-03-12	21,610	21,610	21,550	21,580	17	215.80
2010-03-11	21,190	22,100	21,190	21,890	72	218.90
2010-03-10	21,080	21,500	21,080	21,190	41	211.90
2010-03-09	21,720	21,720	20,760	21,300	130	213
2010-03-08	22,010	22,010	21,660	22,000	47	220
2010-03-05	21,900	22,010	21,900	22,000	12	220
2010-03-04	22,000	22,800	21,900	22,010	37	220.10
2010-03-03	22,300	22,800	21,810	21,810	63	218.10
2010-03-02	20,700	23,600	20,700	23,300	314	233
2010-03-01	21,390	21,500	20,640	20,740	148	207.40
2010-02-26	20,350	20,850	20,170	20,220	89	202.20
2010-02-25	20,050	21,230	20,050	20,800	138	208
2010-02-24	20,250	20,750	20,030	20,050	75	200.50
2010-02-23	20,290	20,290	19,920	19,990	55	199.90
2010-02-22	20,620	20,650	19,900	20,290	107	202.90
2010-02-19	20,380	20,650	19,800	20,300	112	203
2010-02-18	20,270	20,670	20,200	20,320	56	203.20
2010-02-17	20,720	20,720	20,270	20,270	12	202.70
2010-02-16	19,850	20,730	19,850	20,730	75	207.30
2010-02-15	20,500	20,500	19,740	19,850	153	198.50
2010-02-12	21,150	21,500	20,510	20,620	66	206.20
2010-02-10	21,510	22,250	21,510	21,650	32	216.50
2010-02-09	22,010	22,400	22,000	22,010	29	220.10
2010-02-08	22,500	22,790	21,100	22,790	96	227.90
2010-02-05	20,600	24,700	20,600	22,000	448	220
2010-02-04	21,090	21,490	21,000	21,000	13	210
2010-02-03	22,800	22,800	20,810	21,590	97	215.90
2010-02-02	22,550	23,000	22,500	22,800	100	228
2010-02-01	22,480	22,490	22,000	22,480	85	224.80
2010-01-29	21,720	21,720	21,640	21,650	9	216.50
2010-01-28	21,710	22,220	21,710	21,720	18	217.20
2010-01-27	21,800	21,880	21,300	21,500	25	215
2010-01-26	22,000	22,000	21,400	21,900	49	219
2010-01-25	21,450	22,220	21,000	22,220	74	222.20
2010-01-22	21,580	21,580	21,500	21,550	22	215.50
2010-01-21	21,980	21,980	21,560	21,560	9	215.60
2010-01-20	22,200	22,200	21,500	22,000	67	220
2010-01-19	21,880	22,000	21,650	22,000	41	220
2010-01-18	21,690	21,880	21,600	21,880	62	218.80
2010-01-15	20,600	21,500	20,600	21,500	87	215
2010-01-14	20,880	20,880	20,300	20,400	70	204
2010-01-13	20,800	20,800	20,300	20,700	42	207
2010-01-12	20,470	21,000	20,300	20,300	64	203
2010-01-08	20,580	21,000	20,580	20,700	20	207
2010-01-07	20,680	21,160	20,560	20,560	55	205.60
2010-01-06	21,500	21,500	20,930	20,930	18	209.30
2010-01-05	21,040	21,600	21,040	21,500	31	215
2010-01-04	22,000	22,000	21,520	21,530	61	215.30

分割・併合履歴： [2013-06-26]1株→100株 [2004-06-25]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3319 (株)ゴルフダイジェスト・オンライン の時系列データ [2010年度]

3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2010年度]