3319 (株)ゴルフダイジェスト・オンライン の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 392 | 432 | 368 | 381 | 177,500 | 381 |
2014-12-29 | 388 | 396 | 372 | 396 | 76,500 | 396 |
2014-12-26 | 380 | 395 | 376 | 390 | 61,700 | 390 |
2014-12-25 | 405 | 406 | 387 | 396 | 109,800 | 396 |
2014-12-24 | 395 | 402 | 387 | 401 | 115,300 | 401 |
2014-12-22 | 398 | 401 | 385 | 387 | 69,700 | 387 |
2014-12-19 | 398 | 410 | 389 | 397 | 102,100 | 397 |
2014-12-18 | 365 | 396 | 365 | 396 | 147,100 | 396 |
2014-12-17 | 357 | 365 | 356 | 364 | 31,500 | 364 |
2014-12-16 | 354 | 359 | 350 | 356 | 27,900 | 356 |
2014-12-15 | 359 | 364 | 355 | 358 | 24,800 | 358 |
2014-12-12 | 359 | 360 | 353 | 359 | 33,400 | 359 |
2014-12-11 | 345 | 357 | 345 | 356 | 26,700 | 356 |
2014-12-10 | 357 | 357 | 345 | 351 | 25,000 | 351 |
2014-12-09 | 356 | 361 | 350 | 352 | 24,000 | 352 |
2014-12-08 | 367 | 368 | 352 | 352 | 64,300 | 352 |
2014-12-05 | 354 | 370 | 345 | 359 | 180,400 | 359 |
2014-12-04 | 360 | 362 | 346 | 352 | 137,100 | 352 |
2014-12-03 | 329 | 366 | 328 | 347 | 174,200 | 347 |
2014-12-02 | 325 | 328 | 323 | 327 | 34,200 | 327 |
2014-12-01 | 324 | 326 | 322 | 325 | 31,900 | 325 |
2014-11-28 | 322 | 324 | 318 | 322 | 53,200 | 322 |
2014-11-27 | 325 | 326 | 322 | 322 | 41,800 | 322 |
2014-11-26 | 322 | 326 | 321 | 324 | 31,700 | 324 |
2014-11-25 | 325 | 326 | 321 | 321 | 25,800 | 321 |
2014-11-21 | 323 | 324 | 322 | 322 | 7,800 | 322 |
2014-11-20 | 325 | 326 | 319 | 321 | 28,100 | 321 |
2014-11-19 | 325 | 327 | 323 | 325 | 12,300 | 325 |
2014-11-18 | 324 | 325 | 320 | 323 | 14,100 | 323 |
2014-11-17 | 328 | 328 | 318 | 326 | 38,300 | 326 |
2014-11-14 | 327 | 327 | 322 | 324 | 20,100 | 324 |
2014-11-13 | 324 | 329 | 322 | 325 | 35,900 | 325 |
2014-11-12 | 321 | 325 | 321 | 322 | 36,400 | 322 |
2014-11-11 | 325 | 325 | 321 | 322 | 21,400 | 322 |
2014-11-10 | 324 | 325 | 322 | 323 | 13,100 | 323 |
2014-11-07 | 323 | 327 | 321 | 322 | 22,500 | 322 |
2014-11-06 | 325 | 328 | 321 | 321 | 47,400 | 321 |
2014-11-05 | 328 | 330 | 318 | 323 | 53,900 | 323 |
2014-11-04 | 325 | 331 | 318 | 320 | 37,000 | 320 |
2014-10-31 | 321 | 325 | 317 | 318 | 11,600 | 318 |
2014-10-30 | 323 | 324 | 318 | 319 | 14,600 | 319 |
2014-10-29 | 324 | 325 | 318 | 318 | 24,500 | 318 |
2014-10-28 | 318 | 324 | 312 | 320 | 57,100 | 320 |
2014-10-27 | 320 | 321 | 311 | 314 | 13,400 | 314 |
2014-10-24 | 320 | 320 | 312 | 314 | 9,200 | 314 |
2014-10-23 | 315 | 318 | 313 | 317 | 13,100 | 317 |
2014-10-22 | 318 | 318 | 311 | 313 | 8,000 | 313 |
2014-10-21 | 312 | 315 | 310 | 315 | 21,500 | 315 |
2014-10-20 | 294 | 309 | 294 | 309 | 55,500 | 309 |
2014-10-17 | 295 | 300 | 285 | 286 | 51,300 | 286 |
2014-10-16 | 302 | 304 | 299 | 302 | 20,200 | 302 |
2014-10-15 | 310 | 310 | 301 | 309 | 13,100 | 309 |
2014-10-14 | 310 | 311 | 300 | 302 | 25,100 | 302 |
2014-10-10 | 308 | 318 | 308 | 313 | 35,900 | 313 |
2014-10-09 | 325 | 327 | 315 | 319 | 30,300 | 319 |
2014-10-08 | 322 | 326 | 319 | 320 | 18,000 | 320 |
2014-10-07 | 333 | 333 | 329 | 329 | 3,400 | 329 |
2014-10-06 | 329 | 334 | 328 | 330 | 16,200 | 330 |
2014-10-03 | 320 | 327 | 320 | 322 | 15,200 | 322 |
2014-10-02 | 325 | 328 | 317 | 320 | 42,100 | 320 |
2014-10-01 | 333 | 338 | 330 | 330 | 23,100 | 330 |
2014-09-30 | 344 | 345 | 332 | 333 | 43,200 | 333 |
2014-09-29 | 348 | 348 | 340 | 341 | 15,900 | 341 |
2014-09-26 | 333 | 341 | 333 | 341 | 19,100 | 341 |
2014-09-25 | 333 | 335 | 331 | 333 | 15,800 | 333 |
2014-09-24 | 336 | 338 | 333 | 333 | 37,200 | 333 |
2014-09-22 | 340 | 345 | 335 | 340 | 23,200 | 340 |
2014-09-19 | 348 | 348 | 334 | 340 | 39,200 | 340 |
2014-09-18 | 349 | 351 | 344 | 344 | 15,300 | 344 |
2014-09-17 | 354 | 357 | 347 | 348 | 15,700 | 348 |
2014-09-16 | 353 | 356 | 340 | 356 | 25,900 | 356 |
2014-09-12 | 358 | 358 | 351 | 352 | 12,400 | 352 |
2014-09-11 | 351 | 358 | 348 | 357 | 16,000 | 357 |
2014-09-10 | 360 | 362 | 351 | 351 | 29,500 | 351 |
2014-09-09 | 360 | 361 | 352 | 361 | 29,100 | 361 |
2014-09-08 | 343 | 367 | 338 | 354 | 68,300 | 354 |
2014-09-05 | 346 | 346 | 337 | 343 | 19,500 | 343 |
2014-09-04 | 344 | 348 | 341 | 341 | 21,600 | 341 |
2014-09-03 | 353 | 354 | 343 | 343 | 54,000 | 343 |
2014-09-02 | 342 | 347 | 339 | 345 | 26,800 | 345 |
2014-09-01 | 340 | 345 | 332 | 338 | 27,000 | 338 |
2014-08-29 | 336 | 340 | 331 | 340 | 24,900 | 340 |
2014-08-28 | 345 | 346 | 335 | 336 | 37,800 | 336 |
2014-08-27 | 340 | 349 | 340 | 342 | 16,300 | 342 |
2014-08-26 | 348 | 349 | 337 | 339 | 30,700 | 339 |
2014-08-25 | 354 | 357 | 345 | 346 | 36,700 | 346 |
2014-08-22 | 348 | 349 | 336 | 346 | 54,100 | 346 |
2014-08-21 | 342 | 349 | 335 | 340 | 67,100 | 340 |
2014-08-20 | 366 | 368 | 346 | 348 | 87,900 | 348 |
2014-08-19 | 376 | 376 | 360 | 365 | 71,400 | 365 |
2014-08-18 | 388 | 389 | 365 | 372 | 101,500 | 372 |
2014-08-15 | 376 | 395 | 373 | 388 | 192,500 | 388 |
2014-08-14 | 355 | 387 | 352 | 385 | 245,100 | 385 |
2014-08-13 | 359 | 364 | 345 | 345 | 102,400 | 345 |
2014-08-12 | 341 | 382 | 341 | 362 | 291,300 | 362 |
2014-08-11 | 324 | 340 | 324 | 338 | 45,500 | 338 |
2014-08-08 | 328 | 338 | 313 | 329 | 85,600 | 329 |
2014-08-07 | 323 | 335 | 323 | 331 | 52,600 | 331 |
2014-08-06 | 335 | 341 | 323 | 323 | 116,100 | 323 |
2014-08-05 | 353 | 359 | 343 | 343 | 70,600 | 343 |
2014-08-04 | 343 | 366 | 337 | 340 | 167,900 | 340 |
2014-08-01 | 340 | 350 | 328 | 335 | 184,500 | 335 |
2014-07-31 | 362 | 370 | 350 | 350 | 142,700 | 350 |
2014-07-30 | 358 | 374 | 351 | 351 | 229,300 | 351 |
2014-07-29 | 378 | 387 | 357 | 358 | 440,900 | 358 |
2014-07-28 | 418 | 438 | 379 | 394 | 311,900 | 394 |
2014-07-25 | 470 | 471 | 412 | 415 | 552,900 | 415 |
2014-07-24 | 408 | 460 | 404 | 440 | 1,005,500 | 440 |
2014-07-23 | 389 | 410 | 372 | 393 | 356,300 | 393 |
2014-07-22 | 349 | 400 | 349 | 368 | 414,000 | 368 |
2014-07-18 | 331 | 390 | 331 | 365 | 383,900 | 365 |
2014-07-17 | 332 | 355 | 328 | 343 | 234,100 | 343 |
2014-07-16 | 317 | 392 | 310 | 345 | 1,129,800 | 345 |
2014-07-15 | 332 | 334 | 310 | 313 | 105,300 | 313 |
2014-07-14 | 311 | 311 | 302 | 309 | 83,300 | 309 |
2014-07-11 | 314 | 328 | 295 | 316 | 629,900 | 316 |
2014-07-10 | 285 | 356 | 283 | 337 | 1,756,900 | 337 |
2014-07-09 | 284 | 310 | 276 | 276 | 345,300 | 276 |
2014-07-08 | 282 | 288 | 276 | 288 | 31,100 | 288 |
2014-07-07 | 289 | 289 | 280 | 282 | 67,100 | 282 |
2014-07-04 | 268 | 316 | 267 | 296 | 413,000 | 296 |
2014-07-03 | 270 | 272 | 267 | 267 | 23,500 | 267 |
2014-07-02 | 270 | 273 | 266 | 270 | 43,700 | 270 |
2014-07-01 | 273 | 273 | 265 | 268 | 31,900 | 268 |
2014-06-30 | 257 | 279 | 257 | 268 | 99,300 | 268 |
2014-06-27 | 270 | 277 | 257 | 257 | 117,200 | 257 |
2014-06-26 | 269 | 272 | 264 | 269 | 162,000 | 269 |
2014-06-25 | 267 | 287 | 262 | 279 | 452,900 | 279 |
2014-06-24 | 257 | 262 | 256 | 262 | 80,200 | 262 |
2014-06-23 | 257 | 257 | 255 | 256 | 36,600 | 256 |
2014-06-20 | 257 | 257 | 253 | 256 | 27,500 | 256 |
2014-06-19 | 254 | 254 | 251 | 252 | 24,400 | 252 |
2014-06-18 | 254 | 256 | 250 | 250 | 33,200 | 250 |
2014-06-17 | 254 | 257 | 253 | 254 | 20,600 | 254 |
2014-06-16 | 260 | 260 | 253 | 254 | 54,900 | 254 |
2014-06-13 | 262 | 262 | 255 | 260 | 47,800 | 260 |
2014-06-12 | 262 | 263 | 258 | 260 | 58,100 | 260 |
2014-06-11 | 257 | 260 | 251 | 260 | 59,600 | 260 |
2014-06-10 | 255 | 277 | 251 | 255 | 460,600 | 255 |
2014-06-09 | 245 | 249 | 243 | 248 | 73,100 | 248 |
2014-06-06 | 241 | 244 | 240 | 243 | 68,300 | 243 |
2014-06-05 | 243 | 245 | 240 | 240 | 44,000 | 240 |
2014-06-04 | 241 | 242 | 238 | 242 | 37,600 | 242 |
2014-06-03 | 243 | 243 | 238 | 241 | 69,800 | 241 |
2014-06-02 | 244 | 244 | 236 | 239 | 95,200 | 239 |
2014-05-30 | 246 | 251 | 231 | 232 | 199,300 | 232 |
2014-05-29 | 250 | 265 | 240 | 242 | 823,000 | 242 |
2014-05-28 | 220 | 228 | 218 | 227 | 176,500 | 227 |
2014-05-27 | 211 | 236 | 211 | 225 | 470,000 | 225 |
2014-05-26 | 212 | 219 | 208 | 216 | 85,200 | 216 |
2014-05-23 | 215 | 219 | 211 | 214 | 124,200 | 214 |
2014-05-22 | 219 | 225 | 205 | 211 | 194,500 | 211 |
2014-05-21 | 211 | 215 | 208 | 213 | 97,100 | 213 |
2014-05-20 | 215 | 222 | 206 | 220 | 126,800 | 220 |
2014-05-19 | 222 | 223 | 207 | 207 | 203,100 | 207 |
2014-05-16 | 231 | 237 | 225 | 226 | 123,100 | 226 |
2014-05-15 | 233 | 249 | 232 | 245 | 225,000 | 245 |
2014-05-14 | 240 | 240 | 232 | 234 | 104,300 | 234 |
2014-05-13 | 249 | 254 | 236 | 238 | 309,100 | 238 |
2014-05-12 | 266 | 281 | 252 | 255 | 756,600 | 255 |
2014-05-09 | 271 | 275 | 256 | 259 | 333,900 | 259 |
2014-05-08 | 288 | 306 | 267 | 273 | 718,700 | 273 |
2014-05-07 | 296 | 315 | 272 | 280 | 1,209,800 | 280 |
2014-05-02 | 292 | 357 | 281 | 320 | 3,365,700 | 320 |
2014-05-01 | 332 | 334 | 280 | 284 | 1,848,600 | 284 |
2014-04-30 | 249 | 316 | 247 | 316 | 5,181,100 | 316 |
2014-04-28 | 245 | 298 | 227 | 236 | 1,607,800 | 236 |
2014-04-25 | 337 | 348 | 237 | 250 | 2,555,300 | 250 |
2014-04-24 | 201 | 281 | 201 | 281 | 801,700 | 281 |
2014-04-23 | 201 | 203 | 200 | 201 | 3,600 | 201 |
2014-04-22 | 203 | 205 | 202 | 202 | 1,400 | 202 |
2014-04-21 | 203 | 204 | 203 | 203 | 1,300 | 203 |
2014-04-18 | 200 | 202 | 200 | 202 | 1,000 | 202 |
2014-04-17 | 203 | 203 | 201 | 201 | 1,400 | 201 |
2014-04-16 | 202 | 204 | 200 | 203 | 1,600 | 203 |
2014-04-15 | 203 | 203 | 195 | 199 | 8,300 | 199 |
2014-04-14 | 199 | 202 | 198 | 202 | 10,800 | 202 |
2014-04-11 | 198 | 202 | 197 | 200 | 13,500 | 200 |
2014-04-10 | 202 | 208 | 202 | 206 | 5,100 | 206 |
2014-04-09 | 201 | 208 | 200 | 202 | 17,700 | 202 |
2014-04-08 | 203 | 204 | 200 | 200 | 5,000 | 200 |
2014-04-07 | 207 | 208 | 202 | 202 | 11,900 | 202 |
2014-04-04 | 209 | 209 | 207 | 207 | 4,300 | 207 |
2014-04-03 | 213 | 213 | 207 | 209 | 8,900 | 209 |
2014-04-02 | 210 | 215 | 208 | 213 | 12,000 | 213 |
2014-04-01 | 208 | 209 | 206 | 208 | 7,700 | 208 |
2014-03-31 | 209 | 209 | 203 | 204 | 27,400 | 204 |
2014-03-28 | 200 | 206 | 199 | 202 | 26,700 | 202 |
2014-03-27 | 201 | 203 | 197 | 201 | 21,400 | 201 |
2014-03-26 | 203 | 206 | 202 | 204 | 10,900 | 204 |
2014-03-25 | 201 | 207 | 201 | 205 | 11,800 | 205 |
2014-03-24 | 202 | 205 | 199 | 205 | 30,400 | 205 |
2014-03-20 | 213 | 215 | 202 | 210 | 31,400 | 210 |
2014-03-19 | 218 | 220 | 216 | 217 | 15,600 | 217 |
2014-03-18 | 223 | 224 | 215 | 218 | 14,900 | 218 |
2014-03-17 | 224 | 232 | 218 | 218 | 73,100 | 218 |
2014-03-14 | 230 | 232 | 220 | 232 | 55,400 | 232 |
2014-03-13 | 234 | 239 | 233 | 238 | 24,900 | 238 |
2014-03-12 | 231 | 243 | 227 | 242 | 144,500 | 242 |
2014-03-11 | 222 | 232 | 220 | 230 | 69,700 | 230 |
2014-03-10 | 220 | 223 | 220 | 223 | 20,800 | 223 |
2014-03-07 | 220 | 221 | 217 | 220 | 49,100 | 220 |
2014-03-06 | 210 | 217 | 208 | 216 | 19,600 | 216 |
2014-03-05 | 210 | 211 | 206 | 208 | 5,100 | 208 |
2014-03-04 | 204 | 210 | 204 | 205 | 14,400 | 205 |
2014-03-03 | 204 | 208 | 201 | 203 | 36,200 | 203 |
2014-02-28 | 215 | 215 | 208 | 209 | 27,100 | 209 |
2014-02-27 | 213 | 216 | 209 | 212 | 53,600 | 212 |
2014-02-26 | 211 | 236 | 211 | 214 | 646,600 | 214 |
2014-02-25 | 201 | 203 | 195 | 198 | 15,900 | 198 |
2014-02-24 | 201 | 201 | 196 | 197 | 3,000 | 197 |
2014-02-21 | 193 | 201 | 193 | 200 | 16,700 | 200 |
2014-02-20 | 197 | 198 | 189 | 194 | 13,100 | 194 |
2014-02-19 | 200 | 201 | 194 | 196 | 10,200 | 196 |
2014-02-18 | 194 | 200 | 194 | 198 | 13,700 | 198 |
2014-02-17 | 195 | 198 | 186 | 194 | 10,100 | 194 |
2014-02-14 | 200 | 200 | 190 | 195 | 39,100 | 195 |
2014-02-13 | 207 | 208 | 198 | 200 | 47,000 | 200 |
2014-02-12 | 204 | 207 | 200 | 207 | 17,800 | 207 |
2014-02-10 | 201 | 208 | 201 | 206 | 12,800 | 206 |
2014-02-07 | 204 | 205 | 199 | 199 | 45,000 | 199 |
2014-02-06 | 182 | 201 | 182 | 199 | 101,900 | 199 |
2014-02-05 | 187 | 187 | 176 | 182 | 37,100 | 182 |
2014-02-04 | 174 | 184 | 168 | 177 | 109,200 | 177 |
2014-02-03 | 197 | 205 | 186 | 189 | 35,700 | 189 |
2014-01-31 | 218 | 218 | 196 | 204 | 76,400 | 204 |
2014-01-30 | 220 | 220 | 210 | 216 | 41,700 | 216 |
2014-01-29 | 220 | 227 | 220 | 226 | 25,800 | 226 |
2014-01-28 | 221 | 223 | 214 | 218 | 59,900 | 218 |
2014-01-27 | 232 | 240 | 219 | 222 | 154,200 | 222 |
2014-01-24 | 231 | 286 | 231 | 241 | 1,186,100 | 241 |
2014-01-23 | 232 | 235 | 221 | 224 | 26,900 | 224 |
2014-01-22 | 230 | 230 | 227 | 230 | 18,600 | 230 |
2014-01-21 | 227 | 235 | 227 | 228 | 30,900 | 228 |
2014-01-20 | 227 | 234 | 226 | 234 | 12,300 | 234 |
2014-01-17 | 222 | 233 | 222 | 233 | 32,700 | 233 |
2014-01-16 | 231 | 232 | 226 | 229 | 27,200 | 229 |
2014-01-15 | 233 | 234 | 226 | 231 | 25,600 | 231 |
2014-01-14 | 230 | 238 | 226 | 233 | 54,100 | 233 |
2014-01-10 | 247 | 249 | 230 | 235 | 105,700 | 235 |
2014-01-09 | 265 | 268 | 243 | 251 | 112,900 | 251 |
2014-01-08 | 255 | 291 | 242 | 263 | 347,800 | 263 |
2014-01-07 | 212 | 251 | 212 | 251 | 211,400 | 251 |
2014-01-06 | 214 | 223 | 208 | 211 | 119,100 | 211 |
分割・併合履歴 : [2013-06-26]1株→100株 [2004-06-25]1株→5株