3032 (株)ゴルフ・ドゥ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2006-12-28 | 55,800 | 55,900 | 54,500 | 55,000 | 37 | 275 |
| 2006-12-27 | 55,800 | 55,800 | 55,000 | 55,500 | 27 | 277.50 |
| 2006-12-26 | 55,500 | 56,500 | 55,200 | 55,900 | 45 | 279.50 |
| 2006-12-25 | 56,500 | 57,000 | 54,000 | 57,000 | 75 | 285 |
| 2006-12-22 | 58,500 | 58,700 | 56,200 | 57,000 | 67 | 285 |
| 2006-12-21 | 60,900 | 60,900 | 56,100 | 58,800 | 67 | 294 |
| 2006-12-20 | 63,000 | 63,000 | 58,500 | 60,900 | 99 | 304.50 |
| 2006-12-19 | 64,200 | 67,900 | 62,000 | 63,500 | 104 | 317.50 |
| 2006-12-18 | 59,000 | 64,000 | 59,000 | 63,700 | 121 | 318.50 |
| 2006-12-15 | 59,200 | 59,700 | 58,300 | 59,000 | 24 | 295 |
| 2006-12-14 | 60,200 | 60,200 | 58,100 | 59,700 | 60 | 298.50 |
| 2006-12-13 | 59,100 | 60,500 | 59,000 | 60,500 | 52 | 302.50 |
| 2006-12-12 | 59,900 | 61,000 | 59,000 | 61,000 | 165 | 305 |
| 2006-12-11 | 60,000 | 60,500 | 59,100 | 59,400 | 66 | 297 |
| 2006-12-08 | 59,000 | 59,800 | 55,700 | 59,800 | 75 | 299 |
| 2006-12-07 | 58,300 | 58,300 | 56,000 | 57,500 | 67 | 287.50 |
| 2006-12-06 | 59,000 | 59,500 | 57,000 | 57,800 | 15 | 289 |
| 2006-12-05 | 58,500 | 59,600 | 57,600 | 58,500 | 90 | 292.50 |
| 2006-12-04 | 59,100 | 59,100 | 55,500 | 58,500 | 167 | 292.50 |
| 2006-12-01 | 59,800 | 60,600 | 57,500 | 59,300 | 148 | 296.50 |
| 2006-11-30 | 60,400 | 61,300 | 59,400 | 61,300 | 240 | 306.50 |
| 2006-11-29 | 58,900 | 60,400 | 58,000 | 60,400 | 159 | 302 |
| 2006-11-28 | 54,700 | 58,600 | 53,500 | 58,600 | 224 | 293 |
| 2006-11-27 | 55,100 | 56,300 | 54,000 | 54,200 | 97 | 271 |
| 2006-11-24 | 53,700 | 56,800 | 50,100 | 52,100 | 551 | 260.50 |
| 2006-11-22 | 53,100 | 53,800 | 52,100 | 52,100 | 370 | 260.50 |
| 2006-11-20 | 66,200 | 66,400 | 62,100 | 62,100 | 74 | 310.50 |
| 2006-11-17 | 68,800 | 69,100 | 67,100 | 67,100 | 45 | 335.50 |
| 2006-11-16 | 69,000 | 71,000 | 67,000 | 68,800 | 127 | 344 |
| 2006-11-15 | 71,000 | 71,500 | 68,500 | 69,000 | 237 | 345 |
| 2006-11-14 | 74,000 | 74,000 | 74,000 | 74,000 | 65 | 370 |
| 2006-11-13 | 94,500 | 94,500 | 84,000 | 84,000 | 150 | 420 |
| 2006-11-10 | 97,600 | 99,500 | 93,500 | 94,000 | 43 | 470 |
| 2006-11-09 | 96,100 | 99,000 | 96,100 | 97,500 | 21 | 487.50 |
| 2006-11-08 | 99,000 | 99,500 | 98,100 | 98,100 | 16 | 490.50 |
| 2006-11-07 | 100,000 | 100,000 | 98,000 | 99,900 | 11 | 499.50 |
| 2006-11-06 | 99,000 | 101,000 | 97,000 | 101,000 | 22 | 505 |
| 2006-11-02 | 99,100 | 100,000 | 98,900 | 100,000 | 14 | 500 |
| 2006-11-01 | 100,000 | 100,000 | 98,600 | 98,600 | 21 | 493 |
| 2006-10-31 | 102,000 | 102,000 | 100,000 | 100,000 | 53 | 500 |
| 2006-10-30 | 103,000 | 104,000 | 101,000 | 103,000 | 30 | 515 |
| 2006-10-27 | 103,000 | 104,000 | 101,000 | 104,000 | 36 | 520 |
| 2006-10-26 | 104,000 | 105,000 | 101,000 | 103,000 | 35 | 515 |
| 2006-10-25 | 105,000 | 105,000 | 103,000 | 104,000 | 18 | 520 |
| 2006-10-24 | 104,000 | 110,000 | 103,000 | 105,000 | 135 | 525 |
| 2006-10-23 | 103,000 | 105,000 | 101,000 | 103,000 | 62 | 515 |
| 2006-10-20 | 104,000 | 106,000 | 103,000 | 104,000 | 29 | 520 |
| 2006-10-19 | 106,000 | 108,000 | 103,000 | 105,000 | 74 | 525 |
| 2006-10-18 | 103,000 | 108,000 | 100,000 | 108,000 | 60 | 540 |
| 2006-10-17 | 106,000 | 108,000 | 104,000 | 104,000 | 70 | 520 |
| 2006-10-16 | 99,200 | 106,000 | 99,200 | 104,000 | 37 | 520 |
| 2006-10-13 | 96,800 | 99,000 | 96,000 | 99,000 | 37 | 495 |
| 2006-10-12 | 95,500 | 98,000 | 94,900 | 96,600 | 37 | 483 |
| 2006-10-11 | 97,800 | 97,800 | 93,700 | 96,500 | 37 | 482.50 |
| 2006-10-10 | 99,000 | 103,000 | 99,000 | 99,900 | 123 | 499.50 |
| 2006-10-06 | 108,000 | 108,000 | 103,000 | 105,000 | 27 | 525 |
| 2006-10-05 | 108,000 | 112,000 | 107,000 | 109,000 | 37 | 545 |
| 2006-10-04 | 111,000 | 112,000 | 106,000 | 109,000 | 60 | 545 |
| 2006-10-03 | 113,000 | 115,000 | 113,000 | 115,000 | 17 | 575 |
| 2006-10-02 | 114,000 | 123,000 | 113,000 | 115,000 | 50 | 575 |
| 2006-09-29 | 115,000 | 120,000 | 113,000 | 120,000 | 70 | 600 |
| 2006-09-28 | 109,000 | 115,000 | 109,000 | 115,000 | 68 | 575 |
| 2006-09-27 | 101,000 | 109,000 | 101,000 | 109,000 | 42 | 545 |
| 2006-09-26 | 105,000 | 105,000 | 100,000 | 103,000 | 39 | 515 |
| 2006-09-25 | 109,000 | 111,000 | 103,000 | 107,000 | 82 | 535 |
| 2006-09-22 | 110,000 | 113,000 | 110,000 | 113,000 | 38 | 565 |
| 2006-09-21 | 112,000 | 116,000 | 111,000 | 114,000 | 31 | 570 |
| 2006-09-20 | 115,000 | 115,000 | 108,000 | 115,000 | 85 | 575 |
| 2006-09-19 | 116,000 | 118,000 | 112,000 | 117,000 | 74 | 585 |
| 2006-09-15 | 120,000 | 120,000 | 113,000 | 118,000 | 58 | 590 |
| 2006-09-14 | 124,000 | 124,000 | 119,000 | 120,000 | 48 | 600 |
| 2006-09-13 | 126,000 | 126,000 | 121,000 | 126,000 | 77 | 630 |
| 2006-09-12 | 123,000 | 125,000 | 123,000 | 124,000 | 44 | 620 |
| 2006-09-11 | 128,000 | 129,000 | 123,000 | 127,000 | 77 | 635 |
| 2006-09-08 | 126,000 | 130,000 | 126,000 | 130,000 | 72 | 650 |
| 2006-09-07 | 123,000 | 130,000 | 123,000 | 125,000 | 65 | 625 |
| 2006-09-06 | 125,000 | 125,000 | 123,000 | 123,000 | 66 | 615 |
| 2006-09-05 | 125,000 | 127,000 | 125,000 | 125,000 | 42 | 625 |
| 2006-09-04 | 123,000 | 127,000 | 123,000 | 126,000 | 37 | 630 |
| 2006-09-01 | 126,000 | 127,000 | 121,000 | 126,000 | 39 | 630 |
| 2006-08-31 | 127,000 | 130,000 | 125,000 | 128,000 | 75 | 640 |
| 2006-08-30 | 131,000 | 131,000 | 127,000 | 129,000 | 47 | 645 |
| 2006-08-29 | 129,000 | 133,000 | 128,000 | 131,000 | 107 | 655 |
| 2006-08-28 | 130,000 | 132,000 | 127,000 | 128,000 | 47 | 640 |
| 2006-08-25 | 134,000 | 134,000 | 128,000 | 129,000 | 95 | 645 |
| 2006-08-24 | 136,000 | 137,000 | 133,000 | 135,000 | 111 | 675 |
| 2006-08-23 | 132,000 | 134,000 | 130,000 | 134,000 | 85 | 670 |
| 2006-08-22 | 129,000 | 133,000 | 128,000 | 130,000 | 38 | 650 |
| 2006-08-21 | 129,000 | 132,000 | 128,000 | 129,000 | 53 | 645 |
| 2006-08-18 | 134,000 | 134,000 | 124,000 | 129,000 | 149 | 645 |
| 2006-08-17 | 127,000 | 131,000 | 127,000 | 130,000 | 103 | 650 |
| 2006-08-16 | 125,000 | 128,000 | 124,000 | 126,000 | 135 | 630 |
| 2006-08-15 | 126,000 | 127,000 | 123,000 | 126,000 | 90 | 630 |
| 2006-08-14 | 121,000 | 128,000 | 121,000 | 126,000 | 202 | 630 |
| 2006-08-11 | 135,000 | 137,000 | 131,000 | 135,000 | 50 | 675 |
| 2006-08-10 | 139,000 | 140,000 | 130,000 | 140,000 | 96 | 700 |
| 2006-08-09 | 143,000 | 143,000 | 136,000 | 139,000 | 49 | 695 |
| 2006-08-08 | 146,000 | 146,000 | 135,000 | 145,000 | 74 | 725 |
| 2006-08-07 | 140,000 | 148,000 | 138,000 | 145,000 | 123 | 725 |
| 2006-08-04 | 135,000 | 138,000 | 133,000 | 137,000 | 54 | 685 |
| 2006-08-03 | 136,000 | 137,000 | 129,000 | 136,000 | 63 | 680 |
| 2006-08-02 | 126,000 | 136,000 | 124,000 | 133,000 | 68 | 665 |
| 2006-08-01 | 122,000 | 126,000 | 122,000 | 126,000 | 38 | 630 |
| 2006-07-31 | 125,000 | 125,000 | 123,000 | 124,000 | 41 | 620 |
| 2006-07-28 | 119,000 | 122,000 | 119,000 | 122,000 | 17 | 610 |
| 2006-07-27 | 119,000 | 121,000 | 117,000 | 121,000 | 39 | 605 |
| 2006-07-26 | 122,000 | 122,000 | 120,000 | 120,000 | 31 | 600 |
| 2006-07-25 | 126,000 | 128,000 | 120,000 | 123,000 | 45 | 615 |
| 2006-07-24 | 123,000 | 123,000 | 120,000 | 122,000 | 21 | 610 |
| 2006-07-21 | 123,000 | 125,000 | 122,000 | 125,000 | 35 | 625 |
| 2006-07-20 | 125,000 | 128,000 | 123,000 | 127,000 | 48 | 635 |
| 2006-07-19 | 121,000 | 124,000 | 118,000 | 119,000 | 55 | 595 |
| 2006-07-18 | 128,000 | 128,000 | 117,000 | 118,000 | 125 | 590 |
| 2006-07-14 | 131,000 | 135,000 | 128,000 | 130,000 | 76 | 650 |
| 2006-07-13 | 137,000 | 140,000 | 134,000 | 135,000 | 99 | 675 |
| 2006-07-12 | 147,000 | 147,000 | 135,000 | 142,000 | 157 | 710 |
| 2006-07-11 | 150,000 | 151,000 | 144,000 | 148,000 | 45 | 740 |
| 2006-07-10 | 150,000 | 152,000 | 143,000 | 151,000 | 103 | 755 |
| 2006-07-07 | 154,000 | 155,000 | 151,000 | 151,000 | 47 | 755 |
| 2006-07-06 | 156,000 | 156,000 | 152,000 | 153,000 | 35 | 765 |
| 2006-07-05 | 158,000 | 161,000 | 152,000 | 157,000 | 56 | 785 |
| 2006-07-04 | 160,000 | 161,000 | 156,000 | 160,000 | 97 | 800 |
| 2006-07-03 | 164,000 | 164,000 | 155,000 | 160,000 | 90 | 800 |
| 2006-06-30 | 161,000 | 170,000 | 161,000 | 164,000 | 126 | 820 |
| 2006-06-29 | 153,000 | 159,000 | 153,000 | 159,000 | 91 | 795 |
| 2006-06-28 | 149,000 | 155,000 | 146,000 | 153,000 | 97 | 765 |
| 2006-06-27 | 150,000 | 154,000 | 148,000 | 151,000 | 95 | 755 |
| 2006-06-26 | 160,000 | 160,000 | 150,000 | 153,000 | 171 | 765 |
| 2006-06-23 | 165,000 | 166,000 | 160,000 | 162,000 | 168 | 810 |
| 2006-06-22 | 169,000 | 171,000 | 165,000 | 167,000 | 76 | 835 |
| 2006-06-21 | 166,000 | 169,000 | 160,000 | 169,000 | 151 | 845 |
| 2006-06-20 | 176,000 | 178,000 | 165,000 | 170,000 | 263 | 850 |
| 2006-06-19 | 160,000 | 177,000 | 152,000 | 175,000 | 349 | 875 |
| 2006-06-16 | 160,000 | 160,000 | 148,000 | 160,000 | 398 | 800 |
| 2006-06-15 | 153,000 | 153,000 | 144,000 | 152,000 | 269 | 760 |
| 2006-06-14 | 133,000 | 145,000 | 127,000 | 141,000 | 306 | 705 |
| 2006-06-13 | 139,000 | 139,000 | 131,000 | 133,000 | 207 | 665 |
| 2006-06-12 | 129,000 | 141,000 | 127,000 | 141,000 | 100 | 705 |
| 2006-06-09 | 131,000 | 136,000 | 123,000 | 132,000 | 191 | 660 |
| 2006-06-08 | 125,000 | 128,000 | 122,000 | 127,000 | 128 | 635 |
| 2006-06-07 | 126,000 | 130,000 | 126,000 | 126,000 | 131 | 630 |
| 2006-06-06 | 129,000 | 136,000 | 126,000 | 129,000 | 138 | 645 |
| 2006-06-05 | 127,000 | 139,000 | 122,000 | 135,000 | 228 | 675 |
| 2006-06-02 | 133,000 | 133,000 | 112,000 | 127,000 | 505 | 635 |
| 2006-06-01 | 152,000 | 153,000 | 128,000 | 132,000 | 337 | 660 |
| 2006-05-31 | 159,000 | 159,000 | 145,000 | 150,000 | 240 | 750 |
| 2006-05-30 | 160,000 | 168,000 | 160,000 | 160,000 | 209 | 800 |
| 2006-05-29 | 174,000 | 174,000 | 166,000 | 166,000 | 145 | 830 |
| 2006-05-26 | 176,000 | 177,000 | 171,000 | 172,000 | 120 | 860 |
| 2006-05-25 | 181,000 | 182,000 | 175,000 | 178,000 | 83 | 890 |
| 2006-05-24 | 180,000 | 182,000 | 175,000 | 180,000 | 96 | 900 |
| 2006-05-23 | 185,000 | 187,000 | 176,000 | 178,000 | 190 | 890 |
| 2006-05-22 | 193,000 | 201,000 | 180,000 | 191,000 | 370 | 955 |
| 2006-05-19 | 179,000 | 192,000 | 173,000 | 189,000 | 153 | 945 |
| 2006-05-18 | 176,000 | 181,000 | 168,000 | 178,000 | 368 | 890 |
| 2006-05-17 | 180,000 | 189,000 | 161,000 | 185,000 | 370 | 925 |
| 2006-05-16 | 196,000 | 198,000 | 174,000 | 177,000 | 392 | 885 |
| 2006-05-15 | 190,000 | 199,000 | 186,000 | 194,000 | 317 | 970 |
| 2006-05-12 | 195,000 | 200,000 | 191,000 | 199,000 | 345 | 995 |
| 2006-05-11 | 209,000 | 212,000 | 199,000 | 202,000 | 523 | 1,010 |
| 2006-05-10 | 227,000 | 227,000 | 212,000 | 214,000 | 651 | 1,070 |
| 2006-05-09 | 241,000 | 244,000 | 228,000 | 231,000 | 629 | 1,155 |
| 2006-05-08 | 234,000 | 245,000 | 228,000 | 234,000 | 1,431 | 1,170 |
| 2006-05-02 | 261,000 | 261,000 | 251,000 | 258,000 | 797 | 1,290 |
| 2006-05-01 | 257,000 | 269,000 | 248,000 | 265,000 | 1,965 | 1,325 |
| 2006-04-28 | 263,000 | 269,000 | 244,000 | 257,000 | 1,073 | 1,285 |
| 2006-04-27 | 283,000 | 284,000 | 260,000 | 260,000 | 758 | 1,300 |
| 2006-04-26 | 309,000 | 311,000 | 265,000 | 277,000 | 1,253 | 1,385 |
| 2006-04-25 | 265,000 | 305,000 | 265,000 | 305,000 | 1,927 | 1,525 |
| 2006-04-24 | 260,000 | 290,000 | 250,000 | 266,000 | 1,358 | 1,330 |
| 2006-04-21 | 312,000 | 323,000 | 272,000 | 272,000 | 2,134 | 1,360 |
| 2006-04-20 | 311,000 | 330,000 | 265,000 | 322,000 | 5,062 | 1,610 |
| 2006-04-19 | 356,000 | 358,000 | 301,000 | 301,000 | 3,625 | 1,505 |
| 2006-04-18 | 353,000 | 365,000 | 330,000 | 351,000 | 4,500 | 1,755 |
| 2006-04-17 | 426,000 | 443,000 | 378,000 | 378,000 | 2,919 | 1,890 |
| 2006-04-14 | 490,000 | 503,000 | 414,000 | 428,000 | 5,594 | 2,140 |
| 2006-04-13 | 662,000 | 710,000 | 512,000 | 512,000 | 6,616 | 2,560 |
| 2006-04-12 | 612,000 | 612,000 | 593,000 | 612,000 | 1,518 | 3,060 |
| 2006-04-11 | 472,000 | 512,000 | 472,000 | 512,000 | 3,327 | 2,560 |
| 2006-04-10 | 462,000 | 462,000 | 393,000 | 462,000 | 7,208 | 2,310 |
| 2006-04-07 | 407,000 | 452,000 | 400,000 | 412,000 | 5,685 | 2,060 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株
