3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	903	903	882	888	31,600	888
2016-12-29	899	904	884	903	51,100	903
2016-12-28	887	909	880	905	48,200	905
2016-12-27	907	911	896	899	118,700	899
2016-12-26	900	910	890	907	71,700	907
2016-12-22	877	910	877	903	57,300	903
2016-12-21	867	879	867	877	32,400	877
2016-12-20	877	882	869	874	45,300	874
2016-12-19	882	882	870	878	47,600	878
2016-12-16	914	914	890	894	45,300	894
2016-12-15	930	935	907	914	37,100	914
2016-12-14	940	940	914	934	48,500	934
2016-12-13	905	930	902	930	38,600	930
2016-12-12	884	908	877	905	51,400	905
2016-12-09	867	887	867	885	53,900	885
2016-12-08	890	893	867	875	72,700	875
2016-12-07	905	909	892	899	54,700	899
2016-12-06	911	917	903	908	34,500	908
2016-12-05	945	945	903	910	48,400	910
2016-12-02	926	949	910	945	67,200	945
2016-12-01	944	944	935	940	29,800	940
2016-11-30	955	955	940	944	42,000	944
2016-11-29	966	971	944	948	30,900	948
2016-11-28	987	991	957	971	52,600	971
2016-11-25	983	1,016	980	1,002	109,000	1,002
2016-11-24	964	971	958	969	43,300	969
2016-11-22	964	967	950	965	26,200	965
2016-11-21	966	967	955	964	32,600	964
2016-11-18	948	962	939	958	42,800	958
2016-11-17	945	953	924	935	56,500	935
2016-11-16	954	960	946	958	40,700	958
2016-11-15	935	960	922	954	75,400	954
2016-11-14	927	947	911	935	39,800	935
2016-11-11	950	950	911	944	90,000	944
2016-11-10	913	950	911	948	110,300	948
2016-11-09	869	923	847	889	219,500	889
2016-11-08	808	859	802	846	105,500	846
2016-11-07	777	793	777	784	19,300	784
2016-11-04	772	779	764	777	19,400	777
2016-11-02	798	808	781	784	30,700	784
2016-11-01	837	839	809	810	41,600	810
2016-10-31	835	835	816	819	15,600	819
2016-10-28	834	835	818	835	36,800	835
2016-10-27	838	838	808	811	31,000	811
2016-10-26	830	840	830	839	22,000	839
2016-10-25	840	843	812	830	82,000	830
2016-10-24	833	843	833	840	37,200	840
2016-10-21	831	839	824	833	45,800	833
2016-10-20	804	836	804	833	76,600	833
2016-10-19	788	816	788	812	49,400	812
2016-10-17	780	804	774	797	63,300	797
2016-10-13	742	762	736	756	57,600	756
2016-10-12	767	768	725	739	66,200	739
2016-10-11	793	804	761	766	45,900	766
2016-10-07	830	830	787	793	40,500	793
2016-10-06	825	835	820	830	88,400	830
2016-10-05	790	824	789	823	69,800	823
2016-10-04	797	800	792	793	28,900	793
2016-10-03	811	816	797	802	90,600	802
2016-09-30	808	820	805	811	125,600	811
2016-09-29	820	830	812	823	151,900	823
2016-09-28	774	807	769	797	92,800	797
2016-09-27	712	787	712	780	143,200	780
2016-09-26	709	722	707	722	43,300	722
2016-09-23	702	714	697	714	45,200	714
2016-09-21	702	703	685	701	25,700	701
2016-09-20	697	705	691	700	55,000	700
2016-09-16	696	702	696	697	27,300	697
2016-09-15	682	699	682	696	31,100	696
2016-09-14	681	690	681	686	41,300	686
2016-09-13	683	698	683	691	41,700	691
2016-09-12	690	695	680	686	45,200	686
2016-09-09	682	700	680	696	68,200	696
2016-09-08	679	686	675	682	70,500	682
2016-09-07	656	678	653	676	58,800	676
2016-09-06	640	660	640	660	45,100	660
2016-09-05	649	650	636	640	45,800	640
2016-09-02	633	647	631	640	40,200	640
2016-09-01	637	639	630	633	37,600	633
2016-08-31	625	639	619	637	62,300	637
2016-08-30	617	623	608	618	51,100	618
2016-08-29	620	620	608	610	34,300	610
2016-08-26	620	621	606	606	71,400	606
2016-08-25	646	647	615	619	64,800	619
2016-08-24	660	668	632	645	63,800	645
2016-08-23	625	662	625	659	80,400	659
2016-08-22	609	634	609	633	61,800	633
2016-08-19	612	620	607	611	60,900	611
2016-08-18	636	636	614	616	99,700	616
2016-08-17	641	648	633	637	111,800	637
2016-08-16	657	660	646	654	80,200	654
2016-08-15	680	680	655	660	94,300	660
2016-08-12	650	673	639	670	169,700	670
2016-08-10	654	655	631	633	130,700	633
2016-08-09	655	655	633	648	169,800	648
2016-08-08	699	699	640	648	302,000	648
2016-08-05	754	754	661	679	374,400	679
2016-08-04	800	820	762	769	87,800	769
2016-08-03	823	827	796	805	106,100	805
2016-08-02	873	878	819	823	129,600	823
2016-08-01	859	885	853	883	54,900	883
2016-07-29	869	873	828	861	67,200	861
2016-07-28	873	885	854	869	156,900	869
2016-07-27	885	889	855	860	86,200	860
2016-07-26	892	903	876	877	62,900	877
2016-07-25	912	929	899	899	39,800	899
2016-07-22	903	921	894	913	51,600	913
2016-07-21	945	948	906	909	39,300	909
2016-07-20	930	942	920	939	40,200	939
2016-07-19	920	940	917	939	69,300	939
2016-07-15	936	941	886	892	86,200	892
2016-07-14	938	953	934	940	66,400	940
2016-07-13	984	984	922	942	137,900	942
2016-07-12	980	986	962	980	90,200	980
2016-07-11	990	1,002	962	974	110,300	974
2016-07-08	986	995	966	986	82,700	986
2016-07-07	1,005	1,005	961	986	93,600	986
2016-07-06	982	1,000	982	1,000	48,700	1,000
2016-07-05	1,001	1,005	985	997	41,200	997
2016-07-04	1,016	1,016	990	999	43,000	999
2016-07-01	1,021	1,021	994	1,000	26,000	1,000
2016-06-30	1,005	1,030	1,005	1,023	155,400	1,023
2016-06-29	960	1,004	960	1,003	146,200	1,003
2016-06-28	890	957	881	955	118,600	955
2016-06-27	889	914	887	902	53,700	902
2016-06-24	915	925	835	872	64,000	872
2016-06-23	930	930	902	909	37,600	909
2016-06-22	954	954	931	939	19,700	939
2016-06-21	950	958	938	953	37,800	953
2016-06-20	924	952	924	946	28,600	946
2016-06-17	917	948	917	924	24,200	924
2016-06-16	923	927	906	920	32,700	920
2016-06-15	906	935	906	927	32,900	927
2016-06-14	919	923	895	918	51,200	918
2016-06-13	956	956	921	921	37,000	921
2016-06-10	987	987	953	956	72,900	956
2016-06-09	936	960	936	953	46,200	953
2016-06-08	937	942	931	936	23,500	936
2016-06-07	931	939	926	930	44,900	930
2016-06-06	908	935	902	931	57,600	931
2016-06-03	904	918	904	914	50,900	914
2016-06-02	899	918	897	906	55,500	906
2016-06-01	910	933	898	907	94,600	907
2016-05-31	922	922	906	919	24,800	919
2016-05-30	916	942	916	927	49,000	927
2016-05-27	926	940	906	931	90,900	931
2016-05-26	959	961	911	918	89,400	918
2016-05-25	1,005	1,010	960	965	72,300	965
2016-05-24	1,030	1,033	994	996	67,100	996
2016-05-23	1,022	1,041	1,020	1,037	75,700	1,037
2016-05-20	981	1,012	981	1,008	46,800	1,008
2016-05-19	977	1,003	972	981	74,100	981
2016-05-18	1,008	1,008	977	986	59,100	986
2016-05-17	1,021	1,028	1,005	1,008	76,600	1,008
2016-05-16	1,015	1,042	1,011	1,017	88,800	1,017
2016-05-13	1,024	1,027	996	1,015	91,100	1,015
2016-05-12	1,015	1,054	1,003	1,040	147,200	1,040
2016-05-11	992	1,034	992	1,017	141,100	1,017
2016-05-10	993	1,015	981	991	141,500	991
2016-05-09	978	1,029	965	1,020	80,600	1,020
2016-05-06	981	981	951	977	31,400	977
2016-05-02	984	993	969	974	69,600	974
2016-04-28	996	1,029	996	1,014	131,100	1,014
2016-04-27	975	1,016	972	1,007	117,500	1,007
2016-04-26	963	976	960	974	97,600	974
2016-04-25	978	978	958	966	60,800	966
2016-04-22	1,025	1,028	988	993	141,400	993
2016-04-21	1,026	1,035	1,019	1,028	102,900	1,028
2016-04-20	1,025	1,035	1,014	1,018	107,500	1,018
2016-04-19	1,010	1,025	1,007	1,016	94,400	1,016
2016-04-18	1,010	1,017	988	1,003	104,700	1,003
2016-04-15	1,011	1,025	1,008	1,022	120,900	1,022
2016-04-14	1,018	1,020	1,002	1,013	105,300	1,013
2016-04-13	1,019	1,029	1,008	1,015	140,200	1,015
2016-04-12	1,000	1,020	995	1,009	145,700	1,009
2016-04-11	1,014	1,029	991	1,017	182,900	1,017
2016-04-08	949	1,005	936	999	166,400	999
2016-04-07	900	962	898	955	227,500	955
2016-04-06	887	902	857	880	80,900	880
2016-04-05	901	919	893	902	118,100	902
2016-04-04	870	900	870	900	130,200	900
2016-04-01	855	907	842	858	198,000	858
2016-03-31	823	852	817	840	56,000	840
2016-03-30	800	826	800	823	35,000	823
2016-03-29	771	815	771	807	25,500	807
2016-03-28	781	800	751	781	54,400	781
2016-03-25	784	800	769	790	23,900	790
2016-03-24	809	809	784	789	13,100	789
2016-03-23	800	810	785	808	34,700	808
2016-03-22	760	797	755	797	51,300	797
2016-03-18	738	767	732	760	39,600	760
2016-03-17	745	757	730	737	19,000	737
2016-03-16	713	747	707	737	23,400	737
2016-03-15	717	729	704	713	33,800	713
2016-03-14	702	721	698	702	36,200	702
2016-03-11	686	704	686	702	21,500	702
2016-03-10	693	702	690	700	16,600	700
2016-03-09	700	701	683	683	33,500	683
2016-03-08	702	709	683	709	24,600	709
2016-03-07	693	703	689	702	14,600	702
2016-03-04	715	715	682	692	45,000	692
2016-03-03	687	710	686	708	25,400	708
2016-03-02	686	699	681	691	32,300	691
2016-03-01	681	687	675	684	18,900	684
2016-02-29	690	699	677	681	22,900	681
2016-02-26	692	695	677	689	31,300	689
2016-02-25	679	698	673	696	14,900	696
2016-02-24	690	692	676	679	28,500	679
2016-02-23	702	707	683	684	22,400	684
2016-02-22	708	710	689	692	51,500	692
2016-02-19	703	720	700	720	26,800	720
2016-02-18	689	715	689	710	41,100	710
2016-02-17	671	693	671	688	20,800	688
2016-02-16	688	707	672	684	36,300	684
2016-02-15	699	699	678	689	24,300	689
2016-02-12	682	704	670	672	60,700	672
2016-02-10	716	734	680	717	66,800	717
2016-02-09	706	721	680	701	62,900	701
2016-02-08	743	768	704	742	39,200	742
2016-02-05	757	759	730	732	22,800	732
2016-02-04	783	796	767	774	27,100	774
2016-02-03	810	810	782	788	20,700	788
2016-02-02	818	826	805	825	39,700	825
2016-02-01	774	809	768	809	69,400	809
2016-01-29	773	773	728	760	43,700	760
2016-01-28	747	764	728	758	28,800	758
2016-01-27	752	768	743	756	30,000	756
2016-01-26	729	740	717	731	12,900	731
2016-01-25	726	748	714	735	39,100	735
2016-01-22	681	710	677	704	36,400	704
2016-01-21	672	699	657	657	53,900	657
2016-01-20	721	721	681	684	43,600	684
2016-01-19	715	725	707	721	21,300	721
2016-01-18	709	720	704	715	27,800	715
2016-01-15	739	744	717	722	35,800	722
2016-01-14	743	743	700	734	43,600	734
2016-01-13	744	752	724	748	37,400	748
2016-01-12	750	752	695	709	79,100	709
2016-01-08	761	780	743	766	61,500	766
2016-01-07	780	789	767	775	42,000	775
2016-01-06	808	808	773	777	55,000	777
2016-01-05	794	814	784	808	47,100	808
2016-01-04	836	850	803	803	51,400	803

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 [2016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 [2016年度]