3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	186	235	183	206	492,300	206
2013-12-27	182	186	176	186	23,000	186
2013-12-26	178	182	175	181	14,900	181
2013-12-25	178	179	175	175	130,300	175
2013-12-24	181	182	179	180	32,700	180
2013-12-20	179	182	179	182	58,000	182
2013-12-19	183	183	180	183	13,700	183
2013-12-18	183	184	180	183	20,000	183
2013-12-17	183	185	182	184	12,300	184
2013-12-16	183	188	183	183	22,900	183
2013-12-13	184	186	184	186	21,600	186
2013-12-12	189	189	185	185	22,600	185
2013-12-11	189	193	186	188	19,100	188
2013-12-10	196	196	180	185	53,800	185
2013-12-09	202	204	194	194	92,900	194
2013-12-06	184	192	182	192	87,500	192
2013-12-05	183	186	183	184	20,400	184
2013-12-04	184	184	181	184	5,800	184
2013-12-03	183	185	182	184	12,700	184
2013-12-02	181	183	181	182	8,700	182
2013-11-29	184	184	181	181	6,700	181
2013-11-28	184	188	182	182	10,700	182
2013-11-27	185	187	182	184	19,800	184
2013-11-26	187	187	184	185	27,800	185
2013-11-25	188	189	181	184	39,000	184
2013-11-22	180	180	178	178	16,000	178
2013-11-21	177	180	177	179	4,600	179
2013-11-20	179	180	176	180	13,600	180
2013-11-19	180	181	177	180	12,200	180
2013-11-18	181	181	177	180	10,000	180
2013-11-15	179	181	177	179	21,600	179
2013-11-14	180	182	179	180	11,000	180
2013-11-13	180	180	176	180	10,700	180
2013-11-12	180	180	176	180	12,900	180
2013-11-11	180	183	178	180	25,100	180
2013-11-08	181	185	180	185	10,900	185
2013-11-07	180	183	178	181	18,500	181
2013-11-06	180	184	180	180	2,500	180
2013-11-05	182	183	179	182	25,700	182
2013-11-01	184	186	178	184	19,900	184
2013-10-31	183	184	180	184	4,500	184
2013-10-30	183	183	178	183	24,900	183
2013-10-29	184	185	181	182	11,400	182
2013-10-28	184	184	181	183	15,100	183
2013-10-25	183	186	180	182	19,700	182
2013-10-24	180	183	179	180	7,100	180
2013-10-23	185	185	175	183	52,200	183
2013-10-22	182	184	181	184	12,000	184
2013-10-21	185	185	181	183	20,200	183
2013-10-18	184	186	182	186	16,300	186
2013-10-17	183	185	182	183	10,000	183
2013-10-16	182	187	181	183	28,000	183
2013-10-15	180	183	180	182	6,000	182
2013-10-11	179	184	179	183	5,600	183
2013-10-10	183	184	177	184	6,900	184
2013-10-09	179	182	173	181	12,500	181
2013-10-08	173	180	170	177	36,200	177
2013-10-07	179	181	173	175	36,200	175
2013-10-04	180	183	178	181	25,200	181
2013-10-03	185	185	177	180	40,700	180
2013-10-02	191	192	180	184	72,500	184
2013-10-01	191	193	187	188	30,900	188
2013-09-30	190	191	186	190	14,900	190
2013-09-27	194	195	189	192	58,100	192
2013-09-26	193	195	185	194	76,500	194
2013-09-25	189	199	187	194	76,500	194
2013-09-24	186	190	184	189	6,500	189
2013-09-20	187	188	180	187	46,700	187
2013-09-19	187	189	185	185	8,500	185
2013-09-18	189	190	181	188	21,100	188
2013-09-17	191	191	186	190	9,200	190
2013-09-13	192	193	190	193	10,900	193
2013-09-12	194	194	190	192	15,600	192
2013-09-11	193	194	191	194	14,400	194
2013-09-10	192	194	191	192	40,700	192
2013-09-09	187	191	185	191	54,300	191
2013-09-06	184	185	179	184	14,600	184
2013-09-05	180	184	179	184	16,000	184
2013-09-04	181	183	179	183	10,300	183
2013-09-03	179	183	179	181	21,600	181
2013-09-02	179	180	177	179	13,300	179
2013-08-30	180	180	178	179	19,300	179
2013-08-29	180	183	175	180	18,300	180
2013-08-28	177	181	174	177	13,100	177
2013-08-27	179	181	178	178	7,100	178
2013-08-26	180	180	175	179	9,900	179
2013-08-23	180	182	178	181	7,800	181
2013-08-22	181	181	178	180	6,100	180
2013-08-21	178	182	177	181	9,800	181
2013-08-20	176	180	176	179	5,000	179
2013-08-19	179	180	177	178	3,900	178
2013-08-16	175	180	173	179	31,800	179
2013-08-15	180	181	173	180	27,900	180
2013-08-14	184	184	178	181	17,200	181
2013-08-13	184	186	181	184	18,100	184
2013-08-12	188	188	177	183	23,900	183
2013-08-09	190	192	183	188	41,200	188
2013-08-08	190	190	184	188	23,200	188
2013-08-07	184	192	184	192	38,900	192
2013-08-06	194	194	187	188	21,700	188
2013-08-05	188	192	185	189	25,500	189
2013-08-02	184	187	180	185	51,500	185
2013-08-01	188	188	180	184	18,000	184
2013-07-31	185	189	184	184	35,500	184
2013-07-30	185	187	181	182	38,100	182
2013-07-29	180	185	177	180	51,500	180
2013-07-26	181	185	179	184	34,200	184
2013-07-25	184	187	179	182	55,300	182
2013-07-24	188	189	182	189	24,400	189
2013-07-23	178	190	171	190	62,100	190
2013-07-22	180	184	177	177	63,700	177
2013-07-19	200	209	174	180	561,000	180
2013-07-18	170	222	165	210	1,008,600	210
2013-07-17	172	173	165	172	17,000	172
2013-07-16	169	175	168	173	7,100	173
2013-07-12	170	174	167	169	11,500	169
2013-07-11	169	172	169	172	1,600	172
2013-07-10	171	174	166	174	17,600	174
2013-07-09	172	173	165	171	12,600	171
2013-07-08	179	179	169	172	22,300	172
2013-07-05	171	178	157	175	36,800	175
2013-07-04	174	174	169	170	6,900	170
2013-07-03	171	175	167	174	23,900	174
2013-07-02	169	173	165	170	32,900	170
2013-07-01	168	168	161	165	11,500	165
2013-06-28	161	170	159	169	28,500	169
2013-06-27	163	170	152	169	54,000	169
2013-06-26	165	170	155	168	34,900	168
2013-06-25	17,360	17,360	15,980	16,980	225	169.80
2013-06-24	17,270	17,380	16,900	17,340	103	173.40
2013-06-21	17,000	17,300	16,660	17,290	43	172.90
2013-06-20	17,390	17,400	16,700	17,400	86	174
2013-06-19	17,450	17,460	17,100	17,420	156	174.20
2013-06-18	17,110	17,460	16,800	17,350	105	173.50
2013-06-17	17,060	17,060	16,700	17,060	95	170.60
2013-06-14	17,000	17,300	16,400	16,960	217	169.60
2013-06-13	17,000	17,120	16,300	16,950	161	169.50
2013-06-12	16,400	17,200	15,490	17,200	195	172
2013-06-11	17,250	17,360	16,210	16,800	92	168
2013-06-10	16,600	17,300	15,020	17,290	755	172.90
2013-06-07	16,100	17,290	15,400	16,490	646	164.90
2013-06-06	17,110	17,400	16,810	17,300	401	173
2013-06-05	17,090	17,800	17,090	17,460	53	174.60
2013-06-04	17,000	17,400	16,800	17,390	227	173.90
2013-06-03	17,600	17,990	17,000	17,020	273	170.20
2013-05-31	17,400	18,400	17,300	18,000	274	180
2013-05-30	18,320	18,360	17,800	17,800	263	178
2013-05-29	18,350	18,800	17,920	18,310	126	183.10
2013-05-28	18,250	18,450	17,640	18,350	108	183.50
2013-05-27	17,000	18,000	16,990	18,000	327	180
2013-05-24	18,030	18,790	16,400	18,000	473	180
2013-05-23	19,800	20,050	18,000	18,800	630	188
2013-05-22	19,410	20,000	19,400	19,700	168	197
2013-05-21	20,300	20,500	19,410	19,410	243	194.10
2013-05-20	19,400	20,400	19,400	20,300	475	203
2013-05-17	19,900	20,200	19,510	19,800	245	198
2013-05-16	19,600	20,100	18,000	19,950	807	199.50
2013-05-15	20,300	20,400	18,600	20,100	923	201
2013-05-14	20,210	20,670	20,030	20,190	375	201.90
2013-05-13	19,950	21,330	19,650	20,210	778	202.10
2013-05-10	20,950	21,500	19,850	21,450	782	214.50
2013-05-09	22,000	22,000	20,310	20,500	505	205
2013-05-08	20,220	21,800	20,100	21,800	1,135	218
2013-05-07	20,130	20,500	19,900	20,390	889	203.90
2013-05-02	19,000	19,500	18,900	19,340	537	193.40
2013-05-01	18,400	19,360	18,400	18,850	388	188.50
2013-04-30	18,000	18,800	18,000	18,500	170	185
2013-04-26	19,390	19,470	18,190	18,500	422	185
2013-04-25	19,900	20,000	18,150	18,990	853	189.90
2013-04-24	17,990	20,270	17,900	19,000	3,010	190
2013-04-23	17,300	17,900	17,200	17,900	317	179
2013-04-22	18,000	18,300	17,400	17,400	616	174
2013-04-19	17,170	17,600	17,000	17,600	224	176
2013-04-18	17,200	17,500	17,000	17,470	90	174.70
2013-04-17	16,980	17,300	16,950	17,260	215	172.60
2013-04-16	17,000	17,480	16,810	17,170	82	171.70
2013-04-15	17,510	17,790	16,820	17,480	318	174.80
2013-04-12	17,950	17,970	17,050	17,510	353	175.10
2013-04-11	16,570	17,700	16,570	17,500	443	175
2013-04-10	16,800	17,330	16,110	16,380	425	163.80
2013-04-09	18,450	18,450	16,850	17,200	706	172
2013-04-08	18,620	18,850	17,210	18,440	1,722	184.40
2013-04-05	15,450	17,990	15,410	17,680	2,727	176.80
2013-04-04	15,600	15,750	15,050	15,400	197	154
2013-04-03	15,880	15,900	15,000	15,800	157	158
2013-04-02	14,750	16,390	14,000	15,800	613	158
2013-04-01	15,670	16,400	14,910	15,550	235	155.50
2013-03-29	16,000	16,500	15,010	16,000	418	160
2013-03-28	14,900	16,650	14,470	16,590	740	165.90
2013-03-27	14,870	14,980	14,360	14,700	282	147
2013-03-26	14,300	14,930	14,260	14,930	244	149.30
2013-03-25	14,750	14,880	14,250	14,360	184	143.60
2013-03-22	14,950	14,980	14,500	14,900	206	149
2013-03-21	14,600	14,950	14,220	14,950	293	149.50
2013-03-19	14,600	14,600	14,160	14,500	66	145
2013-03-18	14,100	14,690	14,010	14,600	325	146
2013-03-15	14,200	14,500	14,000	14,380	205	143.80
2013-03-14	14,780	14,780	13,990	14,150	384	141.50
2013-03-13	14,370	14,860	13,830	14,000	378	140
2013-03-12	14,990	15,500	14,300	14,870	863	148.70
2013-03-11	15,000	16,700	13,600	15,790	3,398	157.90
2013-03-08	15,500	17,250	14,710	16,280	5,578	162.80
2013-03-07	13,000	14,250	12,900	14,250	1,506	142.50
2013-03-06	12,970	13,500	12,150	13,200	502	132
2013-03-05	12,900	12,980	12,720	12,980	67	129.80
2013-03-04	12,900	13,300	12,510	12,820	159	128.20
2013-03-01	12,800	12,990	12,300	12,890	300	128.90
2013-02-28	12,590	12,590	12,200	12,570	123	125.70
2013-02-27	12,460	12,690	12,010	12,580	84	125.80
2013-02-26	12,290	12,480	12,000	12,200	84	122
2013-02-25	12,000	12,500	12,000	12,290	136	122.90
2013-02-22	11,810	12,010	11,530	11,730	123	117.30
2013-02-21	12,010	12,410	11,860	12,410	89	124.10
2013-02-20	12,650	12,650	12,110	12,440	130	124.40
2013-02-19	12,500	12,730	12,200	12,720	26	127.20
2013-02-18	12,200	12,890	12,200	12,800	252	128
2013-02-15	13,090	13,090	12,000	12,500	127	125
2013-02-14	13,000	13,190	12,010	13,150	499	131.50
2013-02-13	13,750	13,750	12,400	13,380	545	133.80
2013-02-12	12,970	14,000	12,960	13,610	506	136.10
2013-02-08	13,000	13,400	12,700	12,980	285	129.80
2013-02-07	12,160	13,800	12,090	13,130	581	131.30
2013-02-06	11,950	12,600	11,890	12,330	403	123.30
2013-02-05	12,100	12,520	11,400	11,900	816	119
2013-02-04	12,210	12,800	11,630	12,340	511	123.40
2013-02-01	12,290	12,300	11,500	12,100	761	121
2013-01-31	10,490	12,320	10,300	11,500	2,060	115
2013-01-30	10,100	10,550	9,800	10,260	670	102.60
2013-01-29	10,160	10,260	9,910	10,230	461	102.30
2013-01-28	9,310	10,330	9,310	10,160	1,370	101.60
2013-01-25	9,000	9,270	9,000	9,180	849	91.80
2013-01-24	8,830	9,000	8,790	8,980	159	89.80
2013-01-23	9,000	9,150	8,800	8,830	185	88.30
2013-01-22	8,960	9,290	8,850	8,950	306	89.50
2013-01-21	8,840	8,940	8,750	8,940	358	89.40
2013-01-18	8,850	8,880	8,660	8,690	355	86.90
2013-01-17	9,030	9,130	8,500	8,790	681	87.90
2013-01-16	9,400	9,400	8,810	9,180	517	91.80
2013-01-15	8,980	9,450	8,800	9,330	1,635	93.30
2013-01-11	8,680	9,000	8,600	8,600	404	86
2013-01-10	8,500	8,650	8,350	8,650	382	86.50
2013-01-09	8,430	8,500	8,340	8,500	184	85
2013-01-08	8,640	8,730	8,500	8,580	370	85.80
2013-01-07	8,310	8,660	8,310	8,500	319	85
2013-01-04	8,200	8,470	8,200	8,460	777	84.60

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 [2013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 [2013年度]