3032 (株)ゴルフ・ドゥ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 28,500 | 29,000 | 28,500 | 29,000 | 5 | 72.50 |
| 2009-12-28 | 28,900 | 28,900 | 28,900 | 28,900 | 2 | 72.25 |
| 2009-12-25 | 27,100 | 27,700 | 25,300 | 27,700 | 19 | 69.25 |
| 2009-12-24 | 28,000 | 28,000 | 26,400 | 27,600 | 9 | 69 |
| 2009-12-22 | 27,600 | 28,400 | 27,600 | 28,400 | 609 | 71 |
| 2009-12-21 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 71.25 |
| 2009-12-16 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 72.50 |
| 2009-12-08 | 29,200 | 29,200 | 29,200 | 29,200 | 1 | 73 |
| 2009-12-07 | 29,000 | 29,000 | 28,000 | 28,000 | 7 | 70 |
| 2009-12-04 | 28,100 | 28,100 | 28,100 | 28,100 | 1 | 70.25 |
| 2009-11-27 | 28,500 | 29,990 | 28,500 | 29,990 | 2 | 74.98 |
| 2009-11-26 | 28,100 | 29,000 | 27,800 | 29,000 | 4 | 72.50 |
| 2009-11-19 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 75 |
| 2009-11-16 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2009-11-12 | 28,700 | 29,900 | 28,700 | 29,900 | 3 | 74.75 |
| 2009-11-11 | 29,000 | 29,000 | 29,000 | 29,000 | 58 | 72.50 |
| 2009-11-10 | 30,500 | 30,500 | 30,000 | 30,000 | 60 | 75 |
| 2009-11-09 | 30,000 | 30,500 | 30,000 | 30,500 | 52 | 76.25 |
| 2009-11-06 | 29,300 | 30,000 | 29,000 | 30,000 | 58 | 75 |
| 2009-11-05 | 28,390 | 29,000 | 28,390 | 29,000 | 58 | 72.50 |
| 2009-11-04 | 27,200 | 28,400 | 27,200 | 28,400 | 53 | 71 |
| 2009-11-02 | 29,990 | 30,000 | 29,990 | 30,000 | 53 | 75 |
| 2009-10-30 | 30,200 | 30,500 | 30,200 | 30,200 | 54 | 75.50 |
| 2009-10-29 | 29,420 | 30,000 | 29,420 | 30,000 | 56 | 75 |
| 2009-10-28 | 29,400 | 29,400 | 29,400 | 29,400 | 60 | 73.50 |
| 2009-10-27 | 28,100 | 29,400 | 28,100 | 29,400 | 69 | 73.50 |
| 2009-10-26 | 29,020 | 29,020 | 28,100 | 28,100 | 59 | 70.25 |
| 2009-10-23 | 28,990 | 28,990 | 28,990 | 28,990 | 68 | 72.48 |
| 2009-10-22 | 28,770 | 28,900 | 28,770 | 28,900 | 3 | 72.25 |
| 2009-10-21 | 29,500 | 29,900 | 28,500 | 28,500 | 7 | 71.25 |
| 2009-10-15 | 28,890 | 29,790 | 27,990 | 29,790 | 6 | 74.48 |
| 2009-10-09 | 28,900 | 29,000 | 28,500 | 29,000 | 4 | 72.50 |
| 2009-10-08 | 27,700 | 29,000 | 27,700 | 29,000 | 9 | 72.50 |
| 2009-10-07 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 70 |
| 2009-10-02 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2009-10-01 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 73.75 |
| 2009-09-30 | 29,500 | 29,500 | 29,490 | 29,500 | 7 | 73.75 |
| 2009-09-28 | 28,800 | 29,200 | 28,800 | 29,200 | 3 | 73 |
| 2009-09-25 | 31,650 | 31,650 | 27,100 | 30,900 | 14 | 77.25 |
| 2009-09-24 | 31,750 | 31,750 | 30,900 | 30,900 | 4 | 77.25 |
| 2009-09-18 | 30,950 | 30,950 | 30,950 | 30,950 | 1 | 77.38 |
| 2009-09-17 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 77.50 |
| 2009-09-16 | 29,000 | 30,000 | 29,000 | 30,000 | 6 | 75 |
| 2009-09-15 | 29,000 | 29,000 | 29,000 | 29,000 | 11 | 72.50 |
| 2009-09-14 | 29,700 | 29,900 | 27,500 | 29,900 | 5 | 74.75 |
| 2009-09-11 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 74.75 |
| 2009-09-10 | 29,100 | 30,000 | 29,100 | 30,000 | 3 | 75 |
| 2009-09-09 | 30,000 | 30,000 | 29,970 | 29,970 | 3 | 74.93 |
| 2009-09-08 | 29,000 | 30,000 | 29,000 | 30,000 | 18 | 75 |
| 2009-09-07 | 30,000 | 30,000 | 29,000 | 29,000 | 2 | 72.50 |
| 2009-09-04 | 29,000 | 30,000 | 29,000 | 30,000 | 2 | 75 |
| 2009-09-03 | 29,000 | 30,000 | 28,000 | 30,000 | 6 | 75 |
| 2009-09-01 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2009-08-31 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 75 |
| 2009-08-28 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2009-08-27 | 29,500 | 30,000 | 29,500 | 30,000 | 11 | 75 |
| 2009-08-26 | 30,000 | 31,000 | 30,000 | 31,000 | 29 | 77.50 |
| 2009-08-25 | 29,600 | 30,000 | 29,600 | 30,000 | 16 | 75 |
| 2009-08-24 | 29,800 | 30,000 | 29,800 | 30,000 | 35 | 75 |
| 2009-08-21 | 30,000 | 31,000 | 29,500 | 29,500 | 6 | 73.75 |
| 2009-08-20 | 30,100 | 30,100 | 30,100 | 30,100 | 5 | 75.25 |
| 2009-08-19 | 31,800 | 31,800 | 31,000 | 31,000 | 2 | 77.50 |
| 2009-08-18 | 31,300 | 31,300 | 29,800 | 31,000 | 16 | 77.50 |
| 2009-08-17 | 33,500 | 33,500 | 33,300 | 33,300 | 2 | 83.25 |
| 2009-08-14 | 33,400 | 33,400 | 32,000 | 32,300 | 9 | 80.75 |
| 2009-08-13 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2009-08-12 | 31,800 | 33,000 | 31,800 | 33,000 | 2 | 82.50 |
| 2009-08-11 | 33,000 | 33,000 | 32,200 | 32,200 | 2 | 80.50 |
| 2009-08-10 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 83.75 |
| 2009-08-04 | 33,700 | 33,700 | 33,500 | 33,700 | 11 | 84.25 |
| 2009-08-03 | 33,400 | 33,400 | 33,350 | 33,350 | 3 | 83.38 |
| 2009-07-31 | 33,000 | 33,700 | 33,000 | 33,200 | 9 | 83 |
| 2009-07-30 | 31,500 | 32,000 | 30,050 | 32,000 | 11 | 80 |
| 2009-07-29 | 31,500 | 31,900 | 31,100 | 31,100 | 5 | 77.75 |
| 2009-07-27 | 31,600 | 33,000 | 31,000 | 33,000 | 12 | 82.50 |
| 2009-07-24 | 30,750 | 31,000 | 30,750 | 31,000 | 4 | 77.50 |
| 2009-07-23 | 30,200 | 31,300 | 29,500 | 31,300 | 39 | 78.25 |
| 2009-07-16 | 33,350 | 33,400 | 33,350 | 33,400 | 3 | 83.50 |
| 2009-07-15 | 33,400 | 33,400 | 33,400 | 33,400 | 4 | 83.50 |
| 2009-07-14 | 31,000 | 33,400 | 31,000 | 33,400 | 9 | 83.50 |
| 2009-07-13 | 31,900 | 33,100 | 31,900 | 33,100 | 5 | 82.75 |
| 2009-07-10 | 31,500 | 34,000 | 31,500 | 34,000 | 8 | 85 |
| 2009-07-09 | 33,300 | 33,700 | 33,300 | 33,700 | 2 | 84.25 |
| 2009-07-08 | 33,300 | 33,300 | 33,300 | 33,300 | 1 | 83.25 |
| 2009-07-07 | 33,100 | 33,100 | 33,100 | 33,100 | 1 | 82.75 |
| 2009-07-06 | 33,900 | 33,900 | 33,900 | 33,900 | 2 | 84.75 |
| 2009-07-03 | 33,950 | 33,950 | 31,150 | 33,850 | 12 | 84.63 |
| 2009-07-02 | 33,050 | 33,700 | 32,000 | 33,650 | 20 | 84.13 |
| 2009-07-01 | 29,000 | 32,000 | 29,000 | 32,000 | 29 | 80 |
| 2009-06-29 | 27,500 | 29,100 | 27,500 | 29,100 | 8 | 72.75 |
| 2009-06-26 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 68.75 |
| 2009-06-25 | 27,000 | 27,550 | 26,700 | 27,550 | 10 | 68.88 |
| 2009-06-24 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 68.75 |
| 2009-06-23 | 27,700 | 27,800 | 27,600 | 27,600 | 4 | 69 |
| 2009-06-22 | 27,600 | 27,700 | 27,600 | 27,700 | 2 | 69.25 |
| 2009-06-19 | 24,800 | 27,300 | 24,600 | 27,300 | 5 | 68.25 |
| 2009-06-18 | 25,500 | 26,100 | 25,200 | 26,100 | 3 | 65.25 |
| 2009-06-17 | 25,600 | 25,600 | 25,000 | 25,500 | 5 | 63.75 |
| 2009-06-16 | 26,000 | 26,490 | 25,500 | 26,490 | 10 | 66.23 |
| 2009-06-15 | 26,700 | 26,700 | 25,200 | 26,500 | 9 | 66.25 |
| 2009-06-12 | 23,800 | 25,200 | 22,900 | 25,200 | 32 | 63 |
| 2009-06-10 | 25,500 | 26,800 | 24,000 | 25,500 | 23 | 63.75 |
| 2009-06-09 | 24,800 | 27,000 | 24,300 | 27,000 | 5 | 67.50 |
| 2009-06-08 | 26,600 | 28,700 | 26,600 | 28,700 | 10 | 71.75 |
| 2009-06-05 | 26,090 | 26,400 | 26,000 | 26,400 | 4 | 66 |
| 2009-06-04 | 24,300 | 26,100 | 24,300 | 26,100 | 8 | 65.25 |
| 2009-06-03 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 60.75 |
| 2009-06-02 | 23,000 | 24,000 | 22,200 | 22,500 | 4 | 56.25 |
| 2009-06-01 | 22,000 | 23,500 | 21,900 | 23,000 | 15 | 57.50 |
| 2009-05-29 | 20,600 | 21,900 | 20,400 | 21,900 | 4 | 54.75 |
| 2009-05-28 | 21,150 | 23,000 | 21,150 | 23,000 | 14 | 57.50 |
| 2009-05-27 | 21,000 | 21,200 | 21,000 | 21,200 | 2 | 53 |
| 2009-05-26 | 21,500 | 21,500 | 21,500 | 21,500 | 7 | 53.75 |
| 2009-05-22 | 21,700 | 21,700 | 21,700 | 21,700 | 1 | 54.25 |
| 2009-05-21 | 21,700 | 21,700 | 21,700 | 21,700 | 1 | 54.25 |
| 2009-05-18 | 21,800 | 21,800 | 21,800 | 21,800 | 1 | 54.50 |
| 2009-05-15 | 21,800 | 22,000 | 21,800 | 22,000 | 4 | 55 |
| 2009-05-14 | 21,700 | 21,700 | 21,700 | 21,700 | 1 | 54.25 |
| 2009-05-13 | 22,900 | 22,900 | 22,900 | 22,900 | 1 | 57.25 |
| 2009-05-12 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 57.50 |
| 2009-05-08 | 22,000 | 22,600 | 22,000 | 22,000 | 15 | 55 |
| 2009-05-07 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 55 |
| 2009-05-01 | 20,500 | 22,000 | 20,500 | 22,000 | 3 | 55 |
| 2009-04-30 | 21,000 | 21,300 | 19,000 | 20,000 | 7 | 50 |
| 2009-04-28 | 21,000 | 21,000 | 20,500 | 20,500 | 4 | 51.25 |
| 2009-04-24 | 20,510 | 21,000 | 20,510 | 21,000 | 8 | 52.50 |
| 2009-04-21 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 52.50 |
| 2009-04-17 | 20,500 | 20,500 | 20,500 | 20,500 | 3 | 51.25 |
| 2009-04-16 | 21,200 | 21,200 | 20,500 | 20,500 | 3 | 51.25 |
| 2009-04-15 | 20,000 | 20,900 | 20,000 | 20,900 | 12 | 52.25 |
| 2009-04-10 | 20,000 | 21,500 | 20,000 | 21,500 | 3 | 53.75 |
| 2009-04-09 | 21,500 | 21,500 | 20,300 | 21,000 | 3 | 52.50 |
| 2009-03-31 | 21,400 | 22,000 | 21,400 | 22,000 | 2 | 55 |
| 2009-03-27 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 52.50 |
| 2009-03-26 | 20,510 | 20,510 | 20,510 | 20,510 | 3 | 51.28 |
| 2009-03-25 | 22,700 | 22,700 | 22,600 | 22,600 | 2 | 56.50 |
| 2009-03-24 | 23,000 | 23,000 | 22,900 | 22,900 | 2 | 57.25 |
| 2009-03-23 | 20,000 | 23,000 | 20,000 | 23,000 | 18 | 57.50 |
| 2009-03-19 | 20,100 | 21,500 | 20,100 | 21,200 | 3 | 53 |
| 2009-03-18 | 21,500 | 21,500 | 21,000 | 21,000 | 2 | 52.50 |
| 2009-03-17 | 20,100 | 21,200 | 20,000 | 21,200 | 3 | 53 |
| 2009-03-16 | 20,990 | 21,200 | 20,000 | 21,000 | 6 | 52.50 |
| 2009-03-13 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 53.75 |
| 2009-03-11 | 21,800 | 21,800 | 21,800 | 21,800 | 2 | 54.50 |
| 2009-03-10 | 19,200 | 20,000 | 19,200 | 20,000 | 5 | 50 |
| 2009-03-04 | 22,800 | 22,800 | 22,800 | 22,800 | 1 | 57 |
| 2009-03-02 | 20,000 | 23,000 | 20,000 | 23,000 | 6 | 57.50 |
| 2009-02-27 | 19,000 | 20,000 | 19,000 | 20,000 | 2 | 50 |
| 2009-02-26 | 19,700 | 19,700 | 19,300 | 19,300 | 2 | 48.25 |
| 2009-02-25 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 50 |
| 2009-02-23 | 20,100 | 20,100 | 20,000 | 20,000 | 3 | 50 |
| 2009-02-20 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 52.50 |
| 2009-02-18 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 55 |
| 2009-02-17 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 53.75 |
| 2009-02-16 | 21,500 | 21,500 | 21,450 | 21,500 | 24 | 53.75 |
| 2009-02-13 | 20,300 | 20,300 | 20,300 | 20,300 | 1 | 50.75 |
| 2009-02-12 | 19,500 | 20,000 | 19,500 | 20,000 | 11 | 50 |
| 2009-02-10 | 20,000 | 20,010 | 20,000 | 20,000 | 35 | 50 |
| 2009-02-09 | 18,800 | 20,000 | 18,800 | 20,000 | 18 | 50 |
| 2009-02-06 | 20,000 | 20,600 | 17,000 | 18,000 | 19 | 45 |
| 2009-02-05 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 50 |
| 2009-02-04 | 21,000 | 21,500 | 21,000 | 21,500 | 2 | 53.75 |
| 2009-02-03 | 20,800 | 21,000 | 20,800 | 21,000 | 20 | 52.50 |
| 2009-02-02 | 20,600 | 20,600 | 20,600 | 20,600 | 4 | 51.50 |
| 2009-01-30 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 50 |
| 2009-01-29 | 19,300 | 20,000 | 19,300 | 20,000 | 11 | 50 |
| 2009-01-27 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 50 |
| 2009-01-26 | 19,800 | 20,000 | 19,800 | 20,000 | 25 | 50 |
| 2009-01-23 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 50 |
| 2009-01-22 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 50 |
| 2009-01-21 | 20,250 | 20,250 | 19,850 | 19,850 | 4 | 49.63 |
| 2009-01-19 | 20,510 | 21,500 | 20,000 | 21,500 | 7 | 53.75 |
| 2009-01-16 | 21,800 | 21,800 | 20,000 | 20,000 | 4 | 50 |
| 2009-01-15 | 20,700 | 21,500 | 20,000 | 21,500 | 6 | 53.75 |
| 2009-01-13 | 21,100 | 22,800 | 20,000 | 22,800 | 25 | 57 |
| 2009-01-09 | 22,200 | 22,200 | 21,000 | 21,900 | 21 | 54.75 |
| 2009-01-07 | 24,000 | 24,500 | 23,990 | 24,500 | 4 | 61.25 |
| 2009-01-06 | 22,100 | 23,700 | 21,800 | 23,600 | 14 | 59 |
| 2009-01-05 | 23,300 | 23,300 | 23,300 | 23,300 | 1 | 58.25 |
分割・併合履歴 ： [2025-10-30]1株→2株 [2016-08-29]1株→2株 [2013-09-26]1株→100株