3032 (株)ゴルフ・ドゥ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 24,600 | 24,900 | 24,600 | 24,900 | 2 | 124.50 |
| 2008-12-26 | 23,900 | 24,800 | 23,900 | 24,300 | 11 | 121.50 |
| 2008-12-25 | 23,000 | 23,300 | 23,000 | 23,300 | 10 | 116.50 |
| 2008-12-24 | 23,000 | 23,000 | 20,500 | 22,410 | 37 | 112.05 |
| 2008-12-22 | 22,180 | 23,400 | 21,900 | 23,400 | 16 | 117 |
| 2008-12-19 | 23,400 | 24,000 | 23,400 | 24,000 | 7 | 120 |
| 2008-12-18 | 23,400 | 23,400 | 23,400 | 23,400 | 3 | 117 |
| 2008-12-17 | 22,300 | 23,400 | 22,300 | 23,400 | 19 | 117 |
| 2008-12-16 | 23,500 | 23,500 | 22,300 | 22,300 | 11 | 111.50 |
| 2008-12-15 | 23,000 | 23,500 | 23,000 | 23,500 | 27 | 117.50 |
| 2008-12-12 | 22,000 | 23,530 | 21,600 | 23,230 | 8 | 116.15 |
| 2008-12-11 | 24,700 | 24,700 | 23,000 | 23,000 | 11 | 115 |
| 2008-12-10 | 23,260 | 24,000 | 23,260 | 24,000 | 10 | 120 |
| 2008-12-09 | 23,000 | 23,000 | 22,960 | 22,960 | 3 | 114.80 |
| 2008-12-08 | 23,580 | 23,580 | 21,900 | 23,000 | 29 | 115 |
| 2008-12-05 | 23,580 | 23,580 | 23,580 | 23,580 | 2 | 117.90 |
| 2008-12-04 | 25,000 | 25,000 | 22,000 | 23,880 | 55 | 119.40 |
| 2008-12-03 | 24,500 | 25,000 | 24,000 | 25,000 | 12 | 125 |
| 2008-12-02 | 23,500 | 24,400 | 23,000 | 24,200 | 7 | 121 |
| 2008-12-01 | 25,000 | 25,000 | 24,000 | 24,000 | 6 | 120 |
| 2008-11-28 | 25,000 | 25,500 | 25,000 | 25,000 | 10 | 125 |
| 2008-11-27 | 24,400 | 24,900 | 23,800 | 24,900 | 30 | 124.50 |
| 2008-11-26 | 23,400 | 24,900 | 23,200 | 24,700 | 24 | 123.50 |
| 2008-11-25 | 22,000 | 23,500 | 22,000 | 23,500 | 3 | 117.50 |
| 2008-11-21 | 23,480 | 23,480 | 20,700 | 22,000 | 40 | 110 |
| 2008-11-20 | 23,290 | 23,700 | 21,300 | 23,700 | 26 | 118.50 |
| 2008-11-19 | 24,300 | 25,000 | 23,500 | 24,300 | 85 | 121.50 |
| 2008-11-18 | 25,200 | 25,200 | 24,700 | 24,900 | 7 | 124.50 |
| 2008-11-17 | 25,790 | 25,790 | 25,790 | 25,790 | 1 | 128.95 |
| 2008-11-14 | 25,900 | 25,900 | 25,500 | 25,800 | 8 | 129 |
| 2008-11-13 | 25,900 | 25,900 | 23,800 | 25,900 | 14 | 129.50 |
| 2008-11-12 | 25,000 | 26,500 | 24,700 | 26,500 | 86 | 132.50 |
| 2008-11-11 | 23,500 | 23,500 | 23,500 | 23,500 | 14 | 117.50 |
| 2008-11-07 | 17,100 | 18,500 | 17,100 | 18,500 | 77 | 92.50 |
| 2008-11-06 | 15,900 | 17,500 | 15,900 | 16,500 | 78 | 82.50 |
| 2008-11-05 | 15,600 | 17,700 | 15,600 | 17,700 | 69 | 88.50 |
| 2008-11-04 | 16,300 | 17,500 | 16,300 | 17,400 | 57 | 87 |
| 2008-10-31 | 17,300 | 18,310 | 17,300 | 18,300 | 46 | 91.50 |
| 2008-10-30 | 18,810 | 19,600 | 16,800 | 19,300 | 38 | 96.50 |
| 2008-10-29 | 18,600 | 18,800 | 18,600 | 18,610 | 61 | 93.05 |
| 2008-10-28 | 19,700 | 21,600 | 17,500 | 21,600 | 37 | 108 |
| 2008-10-27 | 20,000 | 20,000 | 20,000 | 20,000 | 11 | 100 |
| 2008-10-24 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 115 |
| 2008-10-23 | 23,700 | 26,000 | 23,680 | 26,000 | 25 | 130 |
| 2008-10-22 | 26,680 | 26,680 | 26,680 | 26,680 | 2 | 133.40 |
| 2008-10-21 | 24,600 | 26,680 | 24,600 | 26,680 | 14 | 133.40 |
| 2008-10-20 | 27,000 | 27,300 | 27,000 | 27,300 | 2 | 136.50 |
| 2008-10-16 | 27,300 | 27,900 | 26,000 | 27,500 | 27 | 137.50 |
| 2008-10-15 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 140 |
| 2008-10-14 | 25,300 | 28,000 | 25,300 | 27,700 | 16 | 138.50 |
| 2008-10-09 | 27,700 | 28,300 | 27,700 | 28,300 | 6 | 141.50 |
| 2008-10-08 | 25,900 | 27,700 | 25,000 | 27,700 | 11 | 138.50 |
| 2008-10-07 | 27,400 | 29,200 | 27,400 | 29,200 | 5 | 146 |
| 2008-10-06 | 28,300 | 31,400 | 27,200 | 31,400 | 29 | 157 |
| 2008-10-02 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 158.50 |
| 2008-10-01 | 30,600 | 31,700 | 30,600 | 31,700 | 8 | 158.50 |
| 2008-09-30 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2008-09-29 | 31,200 | 32,700 | 31,200 | 32,700 | 4 | 163.50 |
| 2008-09-26 | 30,000 | 30,800 | 26,900 | 30,800 | 29 | 154 |
| 2008-09-25 | 30,500 | 31,500 | 30,500 | 30,800 | 4 | 154 |
| 2008-09-24 | 33,000 | 33,000 | 30,500 | 31,300 | 14 | 156.50 |
| 2008-09-22 | 33,800 | 33,800 | 31,700 | 32,900 | 5 | 164.50 |
| 2008-09-19 | 30,600 | 33,000 | 30,600 | 33,000 | 14 | 165 |
| 2008-09-18 | 34,300 | 34,600 | 34,300 | 34,600 | 5 | 173 |
| 2008-09-17 | 34,200 | 34,400 | 33,700 | 34,400 | 4 | 172 |
| 2008-09-16 | 32,850 | 34,200 | 32,850 | 34,200 | 12 | 171 |
| 2008-09-12 | 33,400 | 33,700 | 33,000 | 33,400 | 7 | 167 |
| 2008-09-11 | 32,000 | 33,200 | 32,000 | 33,200 | 4 | 166 |
| 2008-09-10 | 32,900 | 34,000 | 31,700 | 34,000 | 6 | 170 |
| 2008-09-08 | 33,700 | 33,700 | 33,700 | 33,700 | 1 | 168.50 |
| 2008-09-04 | 34,500 | 35,300 | 34,500 | 35,300 | 2 | 176.50 |
| 2008-09-03 | 33,500 | 35,000 | 33,500 | 35,000 | 4 | 175 |
| 2008-09-02 | 33,100 | 34,000 | 32,500 | 34,000 | 9 | 170 |
| 2008-09-01 | 36,000 | 36,000 | 34,800 | 34,800 | 3 | 174 |
| 2008-08-29 | 35,000 | 37,200 | 35,000 | 37,200 | 4 | 186 |
| 2008-08-28 | 34,900 | 37,300 | 33,800 | 37,000 | 22 | 185 |
| 2008-08-27 | 33,000 | 33,800 | 32,200 | 33,800 | 26 | 169 |
| 2008-08-26 | 36,400 | 36,400 | 36,400 | 36,400 | 1 | 182 |
| 2008-08-25 | 36,400 | 36,400 | 36,400 | 36,400 | 3 | 182 |
| 2008-08-22 | 34,100 | 36,500 | 33,600 | 36,500 | 11 | 182.50 |
| 2008-08-21 | 34,100 | 36,100 | 34,100 | 36,100 | 2 | 180.50 |
| 2008-08-18 | 36,600 | 36,600 | 36,500 | 36,500 | 5 | 182.50 |
| 2008-08-15 | 33,600 | 35,000 | 33,600 | 35,000 | 5 | 175 |
| 2008-08-14 | 37,000 | 37,000 | 34,000 | 34,000 | 4 | 170 |
| 2008-08-13 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 190 |
| 2008-08-12 | 36,000 | 37,800 | 33,000 | 37,800 | 16 | 189 |
| 2008-08-11 | 38,800 | 38,800 | 36,000 | 36,100 | 8 | 180.50 |
| 2008-08-06 | 40,000 | 40,200 | 40,000 | 40,200 | 17 | 201 |
| 2008-08-05 | 38,500 | 40,100 | 38,500 | 40,100 | 102 | 200.50 |
| 2008-08-04 | 40,100 | 40,100 | 40,100 | 40,100 | 10 | 200.50 |
| 2008-08-01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2008-07-31 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 200.50 |
| 2008-07-23 | 39,300 | 40,100 | 39,300 | 40,100 | 2 | 200.50 |
| 2008-07-22 | 40,350 | 40,500 | 37,300 | 39,300 | 6 | 196.50 |
| 2008-07-18 | 40,000 | 40,700 | 39,500 | 40,700 | 6 | 203.50 |
| 2008-07-17 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2008-07-16 | 40,000 | 40,400 | 40,000 | 40,400 | 2 | 202 |
| 2008-07-15 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 203.50 |
| 2008-07-14 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 195.50 |
| 2008-07-11 | 36,950 | 39,900 | 36,950 | 39,900 | 9 | 199.50 |
| 2008-07-10 | 39,000 | 39,000 | 38,200 | 38,200 | 2 | 191 |
| 2008-07-09 | 38,250 | 39,450 | 37,850 | 39,400 | 6 | 197 |
| 2008-07-08 | 42,100 | 42,100 | 37,500 | 38,300 | 9 | 191.50 |
| 2008-07-07 | 40,800 | 42,000 | 40,800 | 41,500 | 8 | 207.50 |
| 2008-07-04 | 39,950 | 40,800 | 39,950 | 40,800 | 7 | 204 |
| 2008-07-03 | 39,950 | 39,950 | 39,950 | 39,950 | 1 | 199.75 |
| 2008-07-02 | 39,850 | 39,850 | 39,850 | 39,850 | 2 | 199.25 |
| 2008-06-26 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 203 |
| 2008-06-25 | 38,700 | 39,000 | 37,500 | 39,000 | 8 | 195 |
| 2008-06-23 | 40,300 | 41,100 | 40,300 | 41,100 | 6 | 205.50 |
| 2008-06-20 | 39,550 | 40,700 | 38,700 | 38,700 | 14 | 193.50 |
| 2008-06-18 | 42,700 | 42,700 | 42,700 | 42,700 | 1 | 213.50 |
| 2008-06-17 | 42,800 | 42,800 | 42,800 | 42,800 | 2 | 214 |
| 2008-06-16 | 43,000 | 43,400 | 43,000 | 43,400 | 2 | 217 |
| 2008-06-10 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 226.50 |
| 2008-06-06 | 44,300 | 44,900 | 44,300 | 44,900 | 3 | 224.50 |
| 2008-06-04 | 44,800 | 44,800 | 43,200 | 44,800 | 10 | 224 |
| 2008-06-03 | 44,700 | 44,700 | 44,700 | 44,700 | 2 | 223.50 |
| 2008-06-02 | 43,200 | 45,100 | 43,200 | 45,100 | 23 | 225.50 |
| 2008-05-29 | 41,500 | 41,800 | 41,000 | 41,200 | 20 | 206 |
| 2008-05-28 | 42,500 | 42,500 | 42,000 | 42,000 | 13 | 210 |
| 2008-05-27 | 43,800 | 43,800 | 42,000 | 42,000 | 5 | 210 |
| 2008-05-26 | 43,400 | 45,000 | 43,100 | 45,000 | 5 | 225 |
| 2008-05-23 | 43,000 | 45,000 | 43,000 | 45,000 | 5 | 225 |
| 2008-05-22 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 227 |
| 2008-05-20 | 43,150 | 45,000 | 43,150 | 45,000 | 5 | 225 |
| 2008-05-19 | 44,900 | 44,900 | 41,100 | 42,350 | 21 | 211.75 |
| 2008-05-16 | 45,450 | 45,450 | 44,700 | 45,000 | 38 | 225 |
| 2008-05-14 | 48,800 | 48,800 | 48,700 | 48,700 | 2 | 243.50 |
| 2008-05-13 | 48,800 | 49,000 | 48,800 | 49,000 | 10 | 245 |
| 2008-05-09 | 48,200 | 49,300 | 48,200 | 49,300 | 26 | 246.50 |
| 2008-05-08 | 47,000 | 47,900 | 47,000 | 47,900 | 9 | 239.50 |
| 2008-05-07 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 236 |
| 2008-05-02 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 234 |
| 2008-05-01 | 45,000 | 46,400 | 44,400 | 46,400 | 9 | 232 |
| 2008-04-30 | 44,600 | 45,000 | 44,600 | 45,000 | 2 | 225 |
| 2008-04-28 | 47,500 | 47,500 | 45,000 | 45,400 | 12 | 227 |
| 2008-04-25 | 47,100 | 47,100 | 47,100 | 47,100 | 1 | 235.50 |
| 2008-04-23 | 47,500 | 47,500 | 47,100 | 47,100 | 2 | 235.50 |
| 2008-04-22 | 47,450 | 47,450 | 47,450 | 47,450 | 1 | 237.25 |
| 2008-04-21 | 45,000 | 47,600 | 45,000 | 47,600 | 4 | 238 |
| 2008-04-18 | 47,700 | 47,700 | 47,000 | 47,000 | 3 | 235 |
| 2008-04-17 | 46,600 | 47,400 | 46,600 | 47,400 | 3 | 237 |
| 2008-04-16 | 45,000 | 45,800 | 45,000 | 45,800 | 16 | 229 |
| 2008-04-15 | 45,500 | 45,500 | 45,000 | 45,000 | 2 | 225 |
| 2008-04-14 | 47,200 | 47,200 | 46,400 | 46,400 | 2 | 232 |
| 2008-04-11 | 48,250 | 48,250 | 47,700 | 48,000 | 4 | 240 |
| 2008-04-10 | 47,500 | 48,300 | 47,500 | 48,300 | 13 | 241.50 |
| 2008-04-09 | 48,000 | 48,000 | 43,900 | 48,000 | 61 | 240 |
| 2008-04-08 | 44,000 | 47,950 | 44,000 | 47,900 | 21 | 239.50 |
| 2008-04-07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2008-04-04 | 45,900 | 46,500 | 45,900 | 46,100 | 3 | 230.50 |
| 2008-04-03 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 227.50 |
| 2008-04-02 | 44,300 | 44,300 | 41,300 | 44,000 | 17 | 220 |
| 2008-04-01 | 47,000 | 47,000 | 44,200 | 45,300 | 47 | 226.50 |
| 2008-03-27 | 48,000 | 48,500 | 47,800 | 48,200 | 5 | 241 |
| 2008-03-26 | 48,500 | 48,500 | 48,100 | 48,100 | 2 | 240.50 |
| 2008-03-25 | 46,700 | 49,000 | 46,400 | 49,000 | 22 | 245 |
| 2008-03-24 | 45,500 | 46,000 | 45,500 | 46,000 | 10 | 230 |
| 2008-03-21 | 46,500 | 46,500 | 45,500 | 45,500 | 3 | 227.50 |
| 2008-03-19 | 45,500 | 47,400 | 45,500 | 47,400 | 7 | 237 |
| 2008-03-17 | 47,050 | 47,500 | 47,050 | 47,500 | 11 | 237.50 |
| 2008-03-14 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 237.50 |
| 2008-03-13 | 47,900 | 47,900 | 47,500 | 47,900 | 3 | 239.50 |
| 2008-03-12 | 47,500 | 47,900 | 47,500 | 47,900 | 13 | 239.50 |
| 2008-03-11 | 45,300 | 45,900 | 45,000 | 45,900 | 6 | 229.50 |
| 2008-03-10 | 46,200 | 46,500 | 45,600 | 46,500 | 4 | 232.50 |
| 2008-03-07 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 236 |
| 2008-03-06 | 46,800 | 46,800 | 46,800 | 46,800 | 3 | 234 |
| 2008-03-04 | 47,900 | 48,500 | 46,700 | 46,700 | 14 | 233.50 |
| 2008-03-03 | 46,700 | 47,900 | 46,000 | 47,900 | 5 | 239.50 |
| 2008-02-29 | 48,000 | 48,000 | 47,500 | 47,500 | 2 | 237.50 |
| 2008-02-27 | 46,950 | 48,000 | 46,950 | 48,000 | 2 | 240 |
| 2008-02-26 | 47,700 | 47,700 | 47,700 | 47,700 | 2 | 238.50 |
| 2008-02-25 | 47,750 | 47,750 | 47,000 | 47,700 | 4 | 238.50 |
| 2008-02-22 | 47,750 | 47,750 | 47,750 | 47,750 | 1 | 238.75 |
| 2008-02-21 | 47,400 | 47,800 | 47,000 | 47,800 | 8 | 239 |
| 2008-02-20 | 49,500 | 49,500 | 47,100 | 49,500 | 7 | 247.50 |
| 2008-02-19 | 49,500 | 50,000 | 48,500 | 50,000 | 8 | 250 |
| 2008-02-18 | 48,000 | 49,500 | 47,000 | 49,500 | 20 | 247.50 |
| 2008-02-15 | 46,000 | 47,000 | 46,000 | 47,000 | 9 | 235 |
| 2008-02-14 | 45,000 | 46,200 | 45,000 | 46,200 | 13 | 231 |
| 2008-02-13 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 225 |
| 2008-02-12 | 48,200 | 48,200 | 45,000 | 46,800 | 14 | 234 |
| 2008-02-08 | 49,000 | 49,000 | 47,600 | 49,000 | 13 | 245 |
| 2008-02-06 | 48,000 | 49,200 | 48,000 | 49,200 | 2 | 246 |
| 2008-02-04 | 49,800 | 49,800 | 48,600 | 48,600 | 4 | 243 |
| 2008-02-01 | 48,300 | 50,500 | 48,300 | 50,500 | 7 | 252.50 |
| 2008-01-31 | 50,500 | 50,500 | 50,000 | 50,500 | 3 | 252.50 |
| 2008-01-30 | 49,800 | 50,500 | 49,800 | 50,500 | 4 | 252.50 |
| 2008-01-29 | 49,000 | 49,800 | 48,000 | 49,800 | 9 | 249 |
| 2008-01-28 | 48,800 | 49,800 | 48,800 | 49,400 | 7 | 247 |
| 2008-01-25 | 47,750 | 49,000 | 47,750 | 48,700 | 57 | 243.50 |
| 2008-01-24 | 48,000 | 48,400 | 47,600 | 48,000 | 6 | 240 |
| 2008-01-23 | 48,500 | 48,900 | 46,800 | 46,800 | 12 | 234 |
| 2008-01-22 | 48,700 | 48,700 | 47,200 | 48,100 | 13 | 240.50 |
| 2008-01-21 | 49,300 | 49,300 | 47,000 | 49,000 | 19 | 245 |
| 2008-01-18 | 48,500 | 49,300 | 47,900 | 49,300 | 14 | 246.50 |
| 2008-01-17 | 48,000 | 49,300 | 48,000 | 49,300 | 34 | 246.50 |
| 2008-01-16 | 49,300 | 49,300 | 48,000 | 49,150 | 18 | 245.75 |
| 2008-01-15 | 50,000 | 50,500 | 49,400 | 50,200 | 8 | 251 |
| 2008-01-11 | 50,700 | 51,000 | 50,000 | 50,500 | 10 | 252.50 |
| 2008-01-10 | 52,500 | 52,500 | 50,800 | 50,800 | 4 | 254 |
| 2008-01-09 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2008-01-08 | 52,200 | 52,200 | 51,000 | 52,100 | 8 | 260.50 |
| 2008-01-04 | 50,100 | 52,300 | 50,000 | 52,300 | 5 | 261.50 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株
