3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,074	1,074	1,039	1,060	85,800	1,060
2017-12-28	1,024	1,099	1,024	1,074	143,300	1,074
2017-12-27	1,016	1,038	1,007	1,024	107,200	1,024
2017-12-26	1,031	1,049	1,031	1,036	70,000	1,036
2017-12-25	1,065	1,065	1,030	1,032	79,600	1,032
2017-12-22	1,050	1,061	1,042	1,049	38,300	1,049
2017-12-21	1,040	1,062	1,040	1,051	33,700	1,051
2017-12-20	1,043	1,064	1,033	1,036	32,400	1,036
2017-12-19	1,062	1,080	1,037	1,039	83,800	1,039
2017-12-18	1,106	1,106	1,055	1,062	74,500	1,062
2017-12-15	1,100	1,111	1,078	1,078	109,600	1,078
2017-12-14	1,135	1,148	1,098	1,101	58,000	1,101
2017-12-13	1,076	1,148	1,074	1,127	148,800	1,127
2017-12-12	1,056	1,103	1,046	1,056	119,700	1,056
2017-12-11	1,019	1,055	1,010	1,051	125,200	1,051
2017-12-08	1,005	1,024	1,005	1,015	73,400	1,015
2017-12-07	1,010	1,068	1,010	1,010	117,700	1,010
2017-12-06	1,019	1,034	994	995	63,400	995
2017-12-05	1,014	1,019	996	1,004	37,700	1,004
2017-12-04	1,003	1,036	1,003	1,009	35,100	1,009
2017-12-01	1,027	1,042	1,007	1,010	60,700	1,010
2017-11-30	1,036	1,054	1,025	1,028	65,400	1,028
2017-11-29	1,041	1,063	1,037	1,053	47,900	1,053
2017-11-28	1,021	1,063	1,021	1,031	55,600	1,031
2017-11-27	1,040	1,047	1,027	1,028	35,200	1,028
2017-11-24	1,005	1,042	1,005	1,029	34,500	1,029
2017-11-22	1,060	1,060	1,012	1,015	37,400	1,015
2017-11-21	1,063	1,063	1,038	1,056	34,700	1,056
2017-11-20	1,060	1,092	1,044	1,059	78,800	1,059
2017-11-17	1,025	1,048	1,025	1,048	76,000	1,048
2017-11-16	987	1,032	987	1,024	43,200	1,024
2017-11-15	1,012	1,015	980	1,001	109,100	1,001
2017-11-13	910	969	910	964	121,600	964
2017-11-10	926	937	901	911	108,700	911
2017-11-09	951	955	931	941	102,600	941
2017-11-08	982	982	919	951	182,400	951
2017-11-07	1,051	1,054	1,013	1,022	62,500	1,022
2017-11-06	1,060	1,064	1,052	1,057	34,300	1,057
2017-11-02	1,042	1,063	1,042	1,051	49,800	1,051
2017-11-01	1,054	1,059	1,039	1,045	44,300	1,045
2017-10-31	1,050	1,064	1,045	1,052	40,400	1,052
2017-10-30	1,023	1,068	1,023	1,054	101,200	1,054
2017-10-27	1,029	1,029	1,018	1,019	34,000	1,019
2017-10-26	1,002	1,030	1,002	1,029	81,300	1,029
2017-10-25	1,006	1,010	1,000	1,005	34,400	1,005
2017-10-24	985	1,010	985	1,006	56,300	1,006
2017-10-23	998	998	972	985	36,200	985
2017-10-20	945	973	941	968	29,900	968
2017-10-19	994	994	953	955	87,300	955
2017-10-18	1,015	1,029	999	1,002	51,200	1,002
2017-10-17	994	1,020	984	1,017	69,900	1,017
2017-10-16	1,010	1,029	996	997	79,600	997
2017-10-13	987	1,041	987	1,003	114,600	1,003
2017-10-12	993	1,028	980	993	159,800	993
2017-10-11	962	993	957	973	96,000	973
2017-10-10	964	973	956	962	87,300	962
2017-10-06	947	974	939	949	144,300	949
2017-10-05	917	948	917	942	123,400	942
2017-10-04	925	929	919	922	25,900	922
2017-10-03	921	935	917	927	69,500	927
2017-10-02	895	928	895	925	98,900	925
2017-09-29	882	909	877	894	97,200	894
2017-09-28	870	876	867	874	37,000	874
2017-09-27	851	868	841	865	62,000	865
2017-09-26	825	855	825	844	86,600	844
2017-09-25	823	833	823	827	16,200	827
2017-09-22	830	832	817	823	39,900	823
2017-09-21	830	864	830	832	75,000	832
2017-09-20	828	835	823	826	43,400	826
2017-09-19	837	841	827	837	33,600	837
2017-09-15	850	853	827	837	39,800	837
2017-09-14	850	858	811	841	56,300	841
2017-09-13	830	853	830	848	52,800	848
2017-09-12	827	832	820	830	45,100	830
2017-09-11	815	823	815	820	30,000	820
2017-09-08	807	818	803	814	46,400	814
2017-09-07	803	809	801	804	16,000	804
2017-09-06	801	803	791	803	31,900	803
2017-09-05	805	815	802	803	74,600	803
2017-09-04	794	802	791	802	50,200	802
2017-09-01	793	796	789	794	19,500	794
2017-08-31	792	795	787	788	13,200	788
2017-08-30	791	796	787	792	25,000	792
2017-08-29	785	791	779	791	15,000	791
2017-08-28	782	792	782	788	12,000	788
2017-08-25	789	789	778	782	14,200	782
2017-08-24	786	790	781	782	16,000	782
2017-08-23	772	785	772	783	19,500	783
2017-08-22	765	775	765	769	13,000	769
2017-08-21	767	770	762	764	15,700	764
2017-08-18	774	775	764	766	15,200	766
2017-08-17	779	785	763	773	25,900	773
2017-08-16	768	770	763	768	27,900	768
2017-08-15	783	783	765	768	43,400	768
2017-08-14	782	793	763	768	55,900	768
2017-08-10	780	785	764	767	66,600	767
2017-08-09	778	778	759	772	83,700	772
2017-08-08	794	794	777	780	60,000	780
2017-08-07	800	803	789	794	73,900	794
2017-08-04	814	816	792	803	167,800	803
2017-08-03	828	838	818	834	35,300	834
2017-08-02	815	828	815	828	19,700	828
2017-08-01	817	821	808	820	37,900	820
2017-07-31	814	819	808	817	23,700	817
2017-07-28	825	825	811	814	23,800	814
2017-07-27	835	836	822	825	16,900	825
2017-07-26	849	849	833	835	26,600	835
2017-07-25	820	848	814	848	99,300	848
2017-07-24	820	820	804	813	40,000	813
2017-07-21	789	817	787	810	69,100	810
2017-07-20	789	795	785	792	18,900	792
2017-07-19	790	792	785	789	39,100	789
2017-07-18	800	802	787	791	33,000	791
2017-07-14	793	798	789	797	29,700	797
2017-07-13	798	800	793	793	19,400	793
2017-07-12	802	803	795	799	19,900	799
2017-07-11	796	803	796	798	18,500	798
2017-07-10	790	805	790	796	26,900	796
2017-07-07	790	799	786	788	29,400	788
2017-07-06	804	807	796	797	48,000	797
2017-07-05	811	815	802	810	56,500	810
2017-07-04	835	835	819	820	24,200	820
2017-07-03	836	838	822	837	27,800	837
2017-06-30	824	844	820	836	50,500	836
2017-06-29	835	852	830	839	69,800	839
2017-06-28	843	843	831	835	96,200	835
2017-06-27	862	864	845	849	96,800	849
2017-06-26	863	867	857	862	36,200	862
2017-06-23	847	863	842	858	36,700	858
2017-06-22	845	855	841	850	39,500	850
2017-06-21	842	855	840	844	42,600	844
2017-06-20	854	854	840	841	38,100	841
2017-06-19	853	853	836	841	39,600	841
2017-06-16	840	854	837	849	50,200	849
2017-06-15	844	844	830	839	28,800	839
2017-06-14	851	851	837	841	62,800	841
2017-06-13	855	855	848	850	20,900	850
2017-06-12	850	860	837	852	51,500	852
2017-06-09	852	857	850	851	23,200	851
2017-06-08	875	875	856	857	22,900	857
2017-06-07	863	875	861	871	24,100	871
2017-06-06	879	887	863	863	38,100	863
2017-06-05	888	893	881	884	14,900	884
2017-06-02	883	893	878	885	25,100	885
2017-06-01	890	892	883	886	15,800	886
2017-05-31	891	898	870	884	31,500	884
2017-05-30	903	904	893	899	18,200	899
2017-05-29	908	908	893	895	30,200	895
2017-05-26	898	905	886	895	42,900	895
2017-05-25	883	926	880	918	130,600	918
2017-05-24	870	871	862	868	9,100	868
2017-05-23	879	879	850	863	25,700	863
2017-05-22	879	887	866	867	26,800	867
2017-05-19	888	899	875	879	42,500	879
2017-05-18	869	889	860	883	33,600	883
2017-05-17	895	910	886	888	91,200	888
2017-05-16	882	904	882	896	83,400	896
2017-05-15	868	888	861	882	62,700	882
2017-05-12	869	869	847	868	80,100	868
2017-05-11	835	880	834	877	221,500	877
2017-05-10	808	839	802	835	132,900	835
2017-05-09	815	828	808	810	64,500	810
2017-05-08	820	820	806	810	34,800	810
2017-05-02	800	813	800	805	13,400	805
2017-05-01	815	815	798	804	20,600	804
2017-04-28	817	822	814	814	14,400	814
2017-04-27	808	826	808	823	26,500	823
2017-04-26	808	812	807	811	17,100	811
2017-04-25	809	815	803	812	17,000	812
2017-04-24	823	827	815	816	47,700	816
2017-04-21	815	822	813	815	40,600	815
2017-04-20	810	822	803	811	57,600	811
2017-04-19	778	814	778	799	45,800	799
2017-04-18	780	787	774	787	28,300	787
2017-04-17	757	766	749	765	13,900	765
2017-04-14	760	763	740	742	51,000	742
2017-04-13	778	778	757	760	80,100	760
2017-04-12	801	802	776	779	36,000	779
2017-04-11	814	819	801	805	45,700	805
2017-04-10	799	811	796	808	34,700	808
2017-04-07	784	792	772	786	38,700	786
2017-04-06	771	783	763	769	54,100	769
2017-04-05	796	800	772	774	53,400	774
2017-04-04	806	808	797	804	36,600	804
2017-04-03	815	815	802	803	20,100	803
2017-03-31	810	815	808	809	27,200	809
2017-03-30	805	816	803	806	17,200	806
2017-03-29	805	810	795	810	22,700	810
2017-03-28	799	799	788	797	24,200	797
2017-03-27	785	796	782	784	28,100	784
2017-03-24	791	792	781	785	67,100	785
2017-03-23	802	802	787	790	31,700	790
2017-03-22	810	810	792	795	55,600	795
2017-03-21	839	839	811	815	56,000	815
2017-03-17	836	845	826	826	48,100	826
2017-03-16	836	844	811	838	69,300	838
2017-03-15	811	851	810	833	139,700	833
2017-03-14	800	808	794	808	36,700	808
2017-03-13	800	806	793	797	39,100	797
2017-03-10	787	797	784	795	56,100	795
2017-03-09	779	784	777	780	53,900	780
2017-03-08	792	799	779	779	58,900	779
2017-03-07	789	799	789	791	29,800	791
2017-03-06	801	801	788	789	25,200	789
2017-03-03	799	802	791	798	30,200	798
2017-03-02	802	802	789	795	43,400	795
2017-03-01	785	789	779	789	32,600	789
2017-02-28	789	789	780	782	28,000	782
2017-02-27	786	786	779	785	16,100	785
2017-02-24	785	785	775	782	37,800	782
2017-02-23	780	791	779	787	47,700	787
2017-02-22	782	784	775	776	47,200	776
2017-02-21	787	790	778	784	56,200	784
2017-02-20	787	797	780	790	90,600	790
2017-02-17	783	794	773	787	50,500	787
2017-02-16	785	785	774	777	43,800	777
2017-02-15	791	792	778	785	45,700	785
2017-02-14	788	788	773	788	46,600	788
2017-02-13	785	795	760	780	83,300	780
2017-02-10	813	814	783	789	104,700	789
2017-02-09	811	833	806	810	86,000	810
2017-02-08	788	799	783	796	59,300	796
2017-02-07	790	791	775	781	57,300	781
2017-02-06	800	800	781	788	60,700	788
2017-02-03	815	816	792	794	110,600	794
2017-02-02	863	864	805	818	135,800	818
2017-02-01	919	919	862	863	137,500	863
2017-01-31	923	923	911	919	8,400	919
2017-01-30	907	924	907	923	21,200	923
2017-01-27	911	923	906	915	18,600	915
2017-01-26	916	916	908	913	13,300	913
2017-01-25	915	923	912	914	17,900	914
2017-01-24	913	915	906	912	19,100	912
2017-01-23	907	907	901	902	16,100	902
2017-01-20	911	915	907	907	21,500	907
2017-01-19	910	923	903	920	24,700	920
2017-01-18	916	916	898	901	19,100	901
2017-01-17	930	933	910	918	25,200	918
2017-01-16	931	934	921	927	26,600	927
2017-01-13	915	925	915	919	22,400	919
2017-01-12	941	941	912	919	40,900	919
2017-01-11	933	941	910	941	108,400	941
2017-01-10	910	930	905	929	54,900	929
2017-01-06	908	911	896	910	22,000	910
2017-01-05	896	919	885	911	74,300	911
2017-01-04	888	891	879	885	27,500	885

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 [2017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 [2017年度]