3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	10,500	10,500	10,000	10,180	276	101.80
2011-12-29	11,100	11,590	10,520	10,610	97	106.10
2011-12-28	10,750	10,810	10,500	10,800	24	108
2011-12-27	11,510	11,510	10,730	10,730	109	107.30
2011-12-26	12,350	12,350	11,630	11,740	132	117.40
2011-12-22	11,000	14,100	11,000	12,950	877	129.50
2011-12-21	9,830	11,420	9,830	11,420	541	114.20
2011-12-20	9,950	9,950	9,810	9,920	22	99.20
2011-12-19	9,910	9,950	9,910	9,950	54	99.50
2011-12-16	9,950	10,000	9,900	9,910	38	99.10
2011-12-15	9,980	10,000	9,950	10,000	11	100
2011-12-14	9,980	10,000	9,960	10,000	21	100
2011-12-13	9,910	10,200	9,910	9,980	10	99.80
2011-12-12	10,100	10,170	9,870	10,170	42	101.70
2011-12-09	9,920	10,000	9,810	9,810	45	98.10
2011-12-08	9,770	9,960	9,770	9,770	36	97.70
2011-12-07	10,200	10,350	9,540	9,750	127	97.50
2011-12-06	10,230	10,250	10,110	10,150	33	101.50
2011-12-05	10,040	10,140	10,030	10,030	20	100.30
2011-12-02	10,000	10,010	10,000	10,010	15	100.10
2011-12-01	10,150	10,150	9,840	9,950	109	99.50
2011-11-30	10,090	10,100	9,860	10,000	46	100
2011-11-29	9,820	10,150	9,820	10,100	16	101
2011-11-28	9,840	10,000	9,700	9,810	82	98.10
2011-11-25	10,100	10,150	9,900	9,900	83	99
2011-11-24	10,410	10,500	10,110	10,110	91	101.10
2011-11-22	10,600	10,730	10,410	10,420	61	104.20
2011-11-21	10,710	10,710	10,650	10,650	10	106.50
2011-11-18	10,730	10,730	10,710	10,710	9	107.10
2011-11-17	10,720	10,830	10,720	10,830	11	108.30
2011-11-16	10,960	11,000	10,720	10,720	24	107.20
2011-11-15	10,900	11,490	10,900	11,000	16	110
2011-11-14	11,500	11,500	11,500	11,500	10	115
2011-11-11	11,000	11,000	10,810	10,810	5	108.10
2011-11-10	11,200	11,200	11,000	11,000	88	110
2011-11-09	11,000	11,290	11,000	11,000	28	110
2011-11-08	11,200	11,200	11,000	11,000	18	110
2011-11-07	11,310	11,310	11,250	11,300	8	113
2011-11-04	11,900	11,900	11,410	11,410	4	114.10
2011-11-02	11,450	12,000	11,450	12,000	21	120
2011-11-01	12,100	12,100	11,510	11,610	55	116.10
2011-10-31	11,460	12,000	11,450	12,000	64	120
2011-10-28	11,300	11,460	11,120	11,450	46	114.50
2011-10-27	11,400	11,460	11,300	11,300	6	113
2011-10-26	11,070	11,450	11,070	11,120	8	111.20
2011-10-25	11,160	11,160	11,160	11,160	1	111.60
2011-10-24	11,050	11,200	11,050	11,200	4	112
2011-10-21	11,290	11,290	11,000	11,000	33	110
2011-10-20	11,260	11,260	11,120	11,120	2	111.20
2011-10-19	11,100	11,210	11,100	11,210	13	112.10
2011-10-18	11,110	11,500	11,110	11,490	8	114.90
2011-10-14	11,150	11,500	11,150	11,500	19	115
2011-10-13	11,150	11,450	11,150	11,450	7	114.50
2011-10-12	11,500	11,700	11,310	11,700	14	117
2011-10-11	11,150	11,400	11,000	11,070	44	110.70
2011-10-07	11,490	11,490	11,150	11,160	7	111.60
2011-10-06	11,040	11,100	11,030	11,030	3	110.30
2011-10-05	11,120	11,120	11,000	11,000	61	110
2011-10-04	11,270	11,270	11,020	11,030	4	110.30
2011-10-03	12,200	12,490	11,550	11,550	66	115.50
2011-09-30	11,450	11,450	10,630	11,000	64	110
2011-09-29	10,700	10,780	10,550	10,550	36	105.50
2011-09-28	10,890	10,900	10,600	10,630	58	106.30
2011-09-27	10,620	11,300	10,620	10,650	22	106.50
2011-09-26	11,160	11,460	10,620	10,620	58	106.20
2011-09-22	11,500	11,800	11,100	11,510	30	115.10
2011-09-21	11,480	11,780	11,300	11,780	24	117.80
2011-09-20	11,220	11,780	11,100	11,780	20	117.80
2011-09-16	11,810	12,010	11,040	11,820	67	118.20
2011-09-15	11,900	12,100	11,800	12,100	5	121
2011-09-14	12,000	12,000	11,800	11,800	9	118
2011-09-13	12,000	12,100	12,000	12,100	4	121
2011-09-12	11,750	12,000	11,750	12,000	4	120
2011-09-09	11,750	11,750	11,750	11,750	5	117.50
2011-09-08	12,000	12,000	11,800	11,800	17	118
2011-09-07	11,900	12,000	11,700	12,000	15	120
2011-09-06	12,500	12,500	11,700	11,990	25	119.90
2011-09-05	11,890	11,900	11,880	11,900	12	119
2011-09-02	12,100	12,110	11,880	11,880	22	118.80
2011-09-01	12,500	12,900	12,030	12,200	120	122
2011-08-31	11,900	12,060	11,900	12,060	21	120.60
2011-08-30	11,820	11,870	11,810	11,850	29	118.50
2011-08-29	11,600	11,700	11,520	11,700	14	117
2011-08-26	12,010	12,010	11,500	11,500	8	115
2011-08-25	12,000	12,400	12,000	12,010	7	120.10
2011-08-24	11,690	12,000	11,690	12,000	9	120
2011-08-23	11,600	11,700	11,600	11,600	8	116
2011-08-22	11,600	11,650	11,320	11,500	32	115
2011-08-19	11,800	11,970	11,550	11,600	32	116
2011-08-18	12,150	12,400	11,710	12,400	14	124
2011-08-17	12,600	12,600	12,450	12,450	8	124.50
2011-08-16	12,000	12,930	12,000	12,630	41	126.30
2011-08-15	11,690	12,000	11,690	12,000	4	120
2011-08-12	11,800	12,300	11,000	11,990	83	119.90
2011-08-11	11,800	11,800	11,800	11,800	2	118
2011-08-10	11,960	12,300	11,960	12,000	19	120
2011-08-09	11,210	11,900	11,210	11,900	132	119
2011-08-08	12,780	12,850	12,710	12,710	29	127.10
2011-08-05	12,770	13,000	12,770	12,770	36	127.70
2011-08-04	12,940	12,940	12,880	12,880	14	128.80
2011-08-03	13,000	13,240	12,900	13,240	10	132.40
2011-08-02	13,010	13,290	12,890	13,290	6	132.90
2011-08-01	13,070	13,500	13,020	13,020	54	130.20
2011-07-29	12,850	12,900	12,800	12,900	38	129
2011-07-28	13,100	13,100	12,820	12,840	33	128.40
2011-07-27	13,100	13,100	13,010	13,010	15	130.10
2011-07-26	13,000	13,100	13,000	13,100	5	131
2011-07-25	13,100	13,200	12,900	13,100	8	131
2011-07-22	12,850	13,350	12,850	13,350	18	133.50
2011-07-21	12,710	12,750	12,710	12,750	9	127.50
2011-07-20	12,720	13,000	12,700	13,000	50	130
2011-07-19	12,910	12,910	12,720	12,720	57	127.20
2011-07-15	12,980	13,400	12,910	12,910	44	129.10
2011-07-14	13,120	13,130	12,900	12,900	64	129
2011-07-13	13,110	13,120	13,110	13,110	40	131.10
2011-07-12	13,440	13,440	13,110	13,120	50	131.20
2011-07-11	13,400	13,600	13,110	13,160	72	131.60
2011-07-08	13,200	13,500	13,200	13,300	17	133
2011-07-07	13,900	13,900	13,500	13,500	50	135
2011-07-06	14,000	14,000	14,000	14,000	5	140
2011-07-05	13,700	13,700	13,500	13,500	14	135
2011-07-04	13,040	13,800	13,040	13,800	78	138
2011-07-01	14,150	14,200	12,960	12,960	99	129.60
2011-06-30	13,840	13,850	13,200	13,250	24	132.50
2011-06-29	12,960	13,800	12,950	13,800	87	138
2011-06-28	13,000	13,000	12,930	12,930	10	129.30
2011-06-27	12,940	13,600	12,880	13,000	50	130
2011-06-24	12,950	13,100	12,940	12,940	38	129.40
2011-06-23	12,990	13,090	12,990	13,090	3	130.90
2011-06-22	13,000	13,000	12,860	12,990	13	129.90
2011-06-21	12,630	12,750	12,630	12,750	22	127.50
2011-06-20	12,950	12,950	12,930	12,950	131	129.50
2011-06-17	12,860	13,000	12,840	13,000	14	130
2011-06-16	13,220	13,550	12,850	12,850	22	128.50
2011-06-15	12,770	13,690	12,770	13,560	84	135.60
2011-06-14	13,000	13,090	12,740	12,740	24	127.40
2011-06-13	12,710	12,980	12,710	12,720	5	127.20
2011-06-10	12,910	12,910	12,910	12,910	25	129.10
2011-06-09	13,000	13,000	12,780	12,780	36	127.80
2011-06-08	13,290	13,300	13,000	13,000	38	130
2011-06-07	13,010	13,280	13,000	13,240	37	132.40
2011-06-06	13,030	13,030	13,010	13,010	30	130.10
2011-06-03	13,290	13,290	13,290	13,290	2	132.90
2011-06-02	13,000	13,290	13,000	13,290	81	132.90
2011-06-01	13,700	13,700	13,000	13,280	76	132.80
2011-05-31	13,420	13,600	13,420	13,600	19	136
2011-05-30	13,500	13,500	13,400	13,500	25	135
2011-05-26	12,460	13,400	12,460	13,400	84	134
2011-05-25	12,730	13,400	12,730	13,060	6	130.60
2011-05-24	12,650	12,990	12,510	12,990	12	129.90
2011-05-23	13,470	13,470	12,350	12,350	54	123.50
2011-05-20	13,870	13,870	13,520	13,520	3	135.20
2011-05-19	13,570	13,600	13,510	13,510	25	135.10
2011-05-18	13,900	13,900	13,460	13,780	56	137.80
2011-05-17	13,700	13,900	13,450	13,900	136	139
2011-05-16	13,710	13,710	13,710	13,710	20	137.10
2011-05-13	13,900	13,900	13,710	13,710	274	137.10
2011-05-12	14,060	14,060	14,000	14,000	14	140
2011-05-11	14,100	14,100	14,030	14,050	5	140.50
2011-05-10	13,880	14,100	13,880	14,100	15	141
2011-05-09	13,880	14,000	13,850	13,900	19	139
2011-05-06	13,890	14,000	13,820	14,000	26	140
2011-05-02	14,420	14,420	13,820	14,110	88	141.10
2011-04-28	13,700	13,900	13,700	13,900	35	139
2011-04-27	13,940	14,000	13,550	13,720	26	137.20
2011-04-26	13,800	13,800	13,650	13,650	5	136.50
2011-04-25	13,900	13,950	13,600	13,900	21	139
2011-04-22	13,010	13,500	13,010	13,500	90	135
2011-04-21	13,190	13,190	13,010	13,010	33	130.10
2011-04-20	13,000	13,100	12,990	13,100	181	131
2011-04-19	13,000	13,000	12,810	12,900	30	129
2011-04-18	13,020	13,040	13,000	13,040	46	130.40
2011-04-15	13,050	13,050	13,050	13,050	1	130.50
2011-04-14	12,880	13,050	12,700	13,000	80	130
2011-04-13	13,200	13,200	13,010	13,010	36	130.10
2011-04-12	13,600	13,600	13,200	13,200	63	132
2011-04-11	13,600	13,600	13,200	13,400	93	134
2011-04-08	13,600	13,980	13,600	13,610	52	136.10
2011-04-07	13,800	13,800	13,600	13,700	37	137
2011-04-06	13,740	13,800	13,560	13,610	27	136.10
2011-04-05	14,050	14,340	13,900	14,340	19	143.40
2011-04-04	14,100	14,320	14,020	14,040	19	140.40
2011-04-01	14,500	14,500	14,010	14,020	218	140.20
2011-03-31	14,310	14,500	14,300	14,490	121	144.90
2011-03-30	14,200	14,400	14,200	14,400	100	144
2011-03-29	14,030	14,200	14,030	14,050	22	140.50
2011-03-28	14,500	14,500	14,100	14,100	17	141
2011-03-25	14,520	14,800	14,400	14,430	49	144.30
2011-03-24	14,440	14,900	14,440	14,900	19	149
2011-03-23	15,280	15,400	14,500	14,600	66	146
2011-03-22	14,600	14,840	14,210	14,700	103	147
2011-03-18	14,010	14,900	14,000	14,600	123	146
2011-03-17	14,240	14,570	13,500	14,570	74	145.70
2011-03-16	14,000	15,650	12,900	15,640	343	156.40
2011-03-15	15,100	15,520	11,600	12,200	433	122
2011-03-14	14,670	17,490	14,600	15,520	367	155.20
2011-03-11	18,300	18,570	18,100	18,570	45	185.70
2011-03-10	17,810	18,300	17,800	18,300	44	183
2011-03-09	17,780	18,000	17,780	17,810	20	178.10
2011-03-08	17,950	18,000	17,700	17,710	113	177.10
2011-03-07	17,950	18,000	17,690	17,690	83	176.90
2011-03-04	17,850	18,320	17,850	18,300	34	183
2011-03-03	18,020	18,020	17,710	17,800	31	178
2011-03-02	18,110	18,110	18,020	18,020	26	180.20
2011-03-01	18,370	18,500	18,000	18,500	82	185
2011-02-28	17,880	18,280	17,800	18,280	21	182.80
2011-02-25	17,850	17,990	17,500	17,800	151	178
2011-02-24	18,020	18,020	17,800	17,800	42	178
2011-02-23	18,020	18,380	18,000	18,350	21	183.50
2011-02-22	18,380	18,380	17,510	18,200	98	182
2011-02-21	18,300	18,390	18,130	18,350	45	183.50
2011-02-18	18,100	18,290	18,100	18,290	19	182.90
2011-02-17	18,040	18,110	17,910	18,100	53	181
2011-02-16	18,200	18,280	18,100	18,100	38	181
2011-02-15	18,220	18,220	18,100	18,120	16	181.20
2011-02-14	18,030	18,330	17,900	18,250	156	182.50
2011-02-10	18,500	18,700	18,500	18,700	14	187
2011-02-09	18,690	18,970	18,510	18,650	29	186.50
2011-02-08	18,550	18,690	18,550	18,660	21	186.60
2011-02-07	19,000	19,000	18,520	18,700	75	187
2011-02-04	18,840	18,850	18,540	18,850	30	188.50
2011-02-03	18,620	18,650	18,520	18,520	53	185.20
2011-02-02	19,450	19,450	18,470	18,680	58	186.80
2011-02-01	19,450	19,450	18,300	19,140	292	191.40
2011-01-31	18,360	18,360	17,650	17,850	187	178.50
2011-01-28	18,030	19,000	18,030	18,330	73	183.30
2011-01-27	18,100	18,200	18,100	18,200	6	182
2011-01-26	18,040	18,380	18,040	18,060	17	180.60
2011-01-25	18,050	18,450	18,050	18,440	18	184.40
2011-01-24	18,080	18,300	18,080	18,250	27	182.50
2011-01-21	18,500	18,650	18,200	18,200	49	182
2011-01-20	18,550	18,970	18,410	18,450	44	184.50
2011-01-19	18,600	18,700	18,500	18,700	76	187
2011-01-18	19,200	19,200	18,500	18,600	146	186
2011-01-17	19,400	19,700	19,260	19,260	33	192.60
2011-01-14	19,210	19,300	18,700	19,300	132	193
2011-01-13	18,660	19,720	18,580	19,720	202	197.20
2011-01-12	18,550	18,590	18,300	18,340	48	183.40
2011-01-11	18,540	18,540	18,290	18,290	81	182.90
2011-01-07	18,700	18,890	18,350	18,370	39	183.70
2011-01-06	18,410	18,800	18,370	18,700	54	187
2011-01-05	19,000	19,000	18,550	18,800	45	188
2011-01-04	18,820	18,820	18,100	18,400	79	184

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 [2011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 [2011年度]