3032 (株)ゴルフ・ドゥ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 21,000 | 21,500 | 21,000 | 21,500 | 5 | 107.50 |
| 2010-12-29 | 21,020 | 21,490 | 21,020 | 21,490 | 2 | 107.45 |
| 2010-12-27 | 21,900 | 22,900 | 21,400 | 21,400 | 12 | 107 |
| 2010-12-24 | 21,600 | 21,900 | 21,600 | 21,900 | 4 | 109.50 |
| 2010-12-22 | 22,200 | 22,200 | 21,900 | 21,900 | 6 | 109.50 |
| 2010-12-21 | 22,900 | 22,900 | 21,600 | 21,900 | 24 | 109.50 |
| 2010-12-20 | 21,500 | 22,300 | 21,500 | 22,300 | 4 | 111.50 |
| 2010-12-17 | 22,000 | 22,000 | 21,500 | 21,500 | 2 | 107.50 |
| 2010-12-16 | 21,800 | 22,000 | 21,800 | 22,000 | 6 | 110 |
| 2010-12-15 | 21,500 | 21,500 | 21,300 | 21,300 | 3 | 106.50 |
| 2010-12-14 | 21,110 | 21,110 | 21,000 | 21,000 | 7 | 105 |
| 2010-12-13 | 22,600 | 22,600 | 22,110 | 22,110 | 3 | 110.55 |
| 2010-12-10 | 21,100 | 21,100 | 21,100 | 21,100 | 6 | 105.50 |
| 2010-12-09 | 21,150 | 21,150 | 21,150 | 21,150 | 1 | 105.75 |
| 2010-12-07 | 21,400 | 21,400 | 21,400 | 21,400 | 3 | 107 |
| 2010-12-03 | 22,400 | 23,400 | 22,400 | 23,400 | 2 | 117 |
| 2010-12-02 | 22,000 | 22,390 | 22,000 | 22,390 | 2 | 111.95 |
| 2010-11-30 | 21,500 | 21,500 | 21,100 | 21,100 | 4 | 105.50 |
| 2010-11-29 | 22,200 | 22,200 | 21,200 | 21,200 | 10 | 106 |
| 2010-11-26 | 24,400 | 24,400 | 22,100 | 22,100 | 6 | 110.50 |
| 2010-11-25 | 21,900 | 23,400 | 21,500 | 23,400 | 8 | 117 |
| 2010-11-24 | 23,400 | 23,400 | 23,400 | 23,400 | 2 | 117 |
| 2010-11-22 | 22,500 | 23,400 | 21,000 | 23,400 | 21 | 117 |
| 2010-11-18 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 122.50 |
| 2010-11-17 | 24,000 | 24,500 | 23,500 | 24,500 | 12 | 122.50 |
| 2010-11-16 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 130 |
| 2010-11-15 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 125 |
| 2010-11-12 | 25,100 | 25,100 | 24,100 | 24,100 | 6 | 120.50 |
| 2010-11-11 | 26,100 | 26,100 | 26,100 | 26,100 | 1 | 130.50 |
| 2010-11-10 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 132.50 |
| 2010-11-09 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 135 |
| 2010-11-08 | 27,990 | 27,990 | 26,990 | 26,990 | 2 | 134.95 |
| 2010-10-28 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 140 |
| 2010-10-27 | 27,000 | 27,500 | 27,000 | 27,500 | 2 | 137.50 |
| 2010-10-25 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 140 |
| 2010-10-18 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2010-10-12 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2010-10-08 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2010-10-07 | 27,610 | 29,500 | 27,610 | 29,500 | 4 | 147.50 |
| 2010-10-05 | 28,500 | 29,000 | 28,500 | 29,000 | 2 | 145 |
| 2010-10-04 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 140 |
| 2010-10-01 | 30,900 | 30,900 | 28,800 | 29,300 | 5 | 146.50 |
| 2010-09-30 | 29,700 | 29,700 | 28,700 | 28,700 | 5 | 143.50 |
| 2010-09-29 | 29,000 | 32,100 | 29,000 | 32,100 | 3 | 160.50 |
| 2010-09-28 | 28,800 | 29,800 | 28,300 | 29,800 | 3 | 149 |
| 2010-09-24 | 28,500 | 30,000 | 28,500 | 30,000 | 2 | 150 |
| 2010-09-22 | 28,400 | 28,500 | 28,400 | 28,500 | 8 | 142.50 |
| 2010-09-21 | 31,000 | 31,000 | 29,900 | 29,900 | 8 | 149.50 |
| 2010-09-17 | 30,200 | 32,100 | 30,000 | 32,100 | 5 | 160.50 |
| 2010-09-16 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2010-09-15 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2010-09-07 | 32,300 | 34,000 | 32,300 | 34,000 | 3 | 170 |
| 2010-09-06 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2010-09-03 | 31,050 | 32,000 | 31,050 | 32,000 | 3 | 160 |
| 2010-09-02 | 31,900 | 32,000 | 31,900 | 32,000 | 2 | 160 |
| 2010-08-31 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2010-08-30 | 36,900 | 37,500 | 36,900 | 37,500 | 6 | 187.50 |
| 2010-08-27 | 33,500 | 34,000 | 32,000 | 32,000 | 7 | 160 |
| 2010-08-26 | 32,700 | 33,000 | 32,700 | 33,000 | 16 | 165 |
| 2010-08-25 | 32,800 | 32,800 | 32,800 | 32,800 | 4 | 164 |
| 2010-08-24 | 32,000 | 33,000 | 32,000 | 33,000 | 4 | 165 |
| 2010-08-23 | 30,600 | 33,000 | 30,600 | 33,000 | 8 | 165 |
| 2010-08-20 | 31,400 | 32,700 | 30,700 | 32,700 | 8 | 163.50 |
| 2010-08-19 | 33,500 | 33,500 | 33,500 | 33,500 | 10 | 167.50 |
| 2010-08-18 | 31,000 | 33,500 | 31,000 | 32,000 | 5 | 160 |
| 2010-08-17 | 29,400 | 32,400 | 29,400 | 30,500 | 20 | 152.50 |
| 2010-08-16 | 30,800 | 33,400 | 29,400 | 33,400 | 13 | 167 |
| 2010-08-12 | 29,600 | 29,900 | 28,100 | 29,900 | 7 | 149.50 |
| 2010-08-11 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 152.50 |
| 2010-08-10 | 31,300 | 31,500 | 29,400 | 30,400 | 9 | 152 |
| 2010-08-09 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2010-08-06 | 31,500 | 31,500 | 30,800 | 30,800 | 2 | 154 |
| 2010-08-05 | 31,750 | 31,750 | 31,750 | 31,750 | 3 | 158.75 |
| 2010-08-04 | 32,000 | 32,000 | 31,950 | 31,950 | 6 | 159.75 |
| 2010-08-03 | 31,900 | 32,000 | 31,900 | 32,000 | 9 | 160 |
| 2010-08-02 | 31,400 | 31,500 | 31,400 | 31,500 | 5 | 157.50 |
| 2010-07-30 | 31,400 | 31,400 | 31,400 | 31,400 | 1 | 157 |
| 2010-07-29 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2010-07-28 | 29,800 | 30,500 | 29,800 | 30,500 | 2 | 152.50 |
| 2010-07-21 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2010-07-14 | 30,800 | 31,000 | 29,500 | 31,000 | 3 | 155 |
| 2010-07-08 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 150 |
| 2010-07-02 | 31,400 | 31,400 | 31,400 | 31,400 | 1 | 157 |
| 2010-06-30 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 145 |
| 2010-06-25 | 30,100 | 30,100 | 30,100 | 30,100 | 2 | 150.50 |
| 2010-06-23 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 157.50 |
| 2010-06-22 | 31,500 | 31,500 | 31,000 | 31,000 | 3 | 155 |
| 2010-06-18 | 30,050 | 31,500 | 30,050 | 31,500 | 3 | 157.50 |
| 2010-06-17 | 30,050 | 31,400 | 30,000 | 31,400 | 13 | 157 |
| 2010-06-16 | 30,000 | 31,200 | 30,000 | 31,200 | 21 | 156 |
| 2010-06-10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2010-06-08 | 29,500 | 31,000 | 29,500 | 31,000 | 6 | 155 |
| 2010-06-04 | 33,400 | 34,000 | 28,300 | 33,750 | 24 | 168.75 |
| 2010-06-03 | 32,000 | 33,200 | 32,000 | 33,200 | 12 | 166 |
| 2010-05-31 | 28,000 | 28,500 | 28,000 | 28,500 | 4 | 142.50 |
| 2010-05-28 | 28,300 | 28,300 | 28,100 | 28,100 | 2 | 140.50 |
| 2010-05-25 | 26,300 | 27,800 | 26,300 | 27,800 | 4 | 139 |
| 2010-05-21 | 26,800 | 28,800 | 26,800 | 28,800 | 12 | 144 |
| 2010-05-20 | 29,000 | 30,000 | 27,000 | 30,000 | 22 | 150 |
| 2010-05-19 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 150 |
| 2010-05-17 | 32,000 | 32,700 | 27,000 | 32,700 | 18 | 163.50 |
| 2010-05-14 | 31,800 | 32,700 | 29,300 | 32,700 | 13 | 163.50 |
| 2010-05-13 | 27,600 | 32,500 | 27,600 | 32,500 | 53 | 162.50 |
| 2010-05-12 | 26,050 | 27,500 | 26,050 | 27,500 | 9 | 137.50 |
| 2010-05-11 | 27,050 | 27,050 | 27,050 | 27,050 | 1 | 135.25 |
| 2010-05-10 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2010-05-07 | 26,100 | 26,100 | 26,000 | 26,000 | 2 | 130 |
| 2010-04-30 | 26,550 | 27,500 | 26,550 | 27,500 | 2 | 137.50 |
| 2010-04-27 | 27,500 | 27,500 | 27,500 | 27,500 | 2 | 137.50 |
| 2010-04-26 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 135 |
| 2010-04-23 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 132.50 |
| 2010-04-22 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 132.50 |
| 2010-04-21 | 26,500 | 27,000 | 26,500 | 27,000 | 2 | 135 |
| 2010-04-16 | 27,200 | 27,200 | 26,500 | 26,500 | 2 | 132.50 |
| 2010-04-15 | 26,500 | 27,490 | 26,500 | 26,500 | 7 | 132.50 |
| 2010-04-14 | 26,200 | 26,200 | 26,200 | 26,200 | 2 | 131 |
| 2010-04-13 | 27,500 | 27,500 | 27,500 | 27,500 | 14 | 137.50 |
| 2010-04-12 | 25,500 | 27,500 | 25,500 | 27,400 | 19 | 137 |
| 2010-04-08 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 126 |
| 2010-04-07 | 25,000 | 25,100 | 24,800 | 25,100 | 9 | 125.50 |
| 2010-04-06 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 130 |
| 2010-04-05 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 127.50 |
| 2010-04-02 | 25,800 | 26,000 | 25,800 | 26,000 | 2 | 130 |
| 2010-04-01 | 25,300 | 27,300 | 25,300 | 27,300 | 11 | 136.50 |
| 2010-03-29 | 26,000 | 26,500 | 26,000 | 26,500 | 3 | 132.50 |
| 2010-03-26 | 27,800 | 27,800 | 26,900 | 27,400 | 7 | 137 |
| 2010-03-24 | 27,600 | 27,800 | 27,600 | 27,800 | 3 | 139 |
| 2010-03-23 | 27,400 | 27,600 | 27,400 | 27,600 | 6 | 138 |
| 2010-03-18 | 26,890 | 26,900 | 26,890 | 26,900 | 5 | 134.50 |
| 2010-03-16 | 26,500 | 26,500 | 25,000 | 26,000 | 18 | 130 |
| 2010-03-11 | 28,000 | 28,000 | 27,500 | 27,500 | 2 | 137.50 |
| 2010-03-10 | 27,000 | 27,000 | 26,500 | 26,500 | 5 | 132.50 |
| 2010-03-09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2010-03-08 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2010-03-05 | 28,500 | 28,500 | 28,500 | 28,500 | 10 | 142.50 |
| 2010-03-04 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2010-03-03 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 127.50 |
| 2010-03-01 | 25,600 | 25,600 | 25,600 | 25,600 | 1 | 128 |
| 2010-02-26 | 26,600 | 26,600 | 26,600 | 26,600 | 1 | 133 |
| 2010-02-25 | 26,600 | 26,600 | 26,600 | 26,600 | 1 | 133 |
| 2010-02-23 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 135.50 |
| 2010-02-22 | 26,600 | 26,600 | 26,500 | 26,500 | 2 | 132.50 |
| 2010-02-16 | 28,000 | 28,000 | 26,500 | 26,500 | 3 | 132.50 |
| 2010-02-15 | 27,500 | 28,000 | 27,500 | 28,000 | 3 | 140 |
| 2010-02-12 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 135 |
| 2010-02-10 | 26,500 | 27,000 | 26,500 | 27,000 | 2 | 135 |
| 2010-02-09 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2010-02-08 | 27,100 | 27,100 | 27,000 | 27,000 | 2 | 135 |
| 2010-02-05 | 28,500 | 28,500 | 28,000 | 28,500 | 4 | 142.50 |
| 2010-02-01 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 142.50 |
| 2010-01-28 | 27,500 | 28,500 | 27,500 | 28,500 | 2 | 142.50 |
| 2010-01-25 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 145 |
| 2010-01-22 | 27,000 | 29,000 | 27,000 | 29,000 | 2 | 145 |
| 2010-01-21 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 135 |
| 2010-01-20 | 28,800 | 29,000 | 28,800 | 29,000 | 6 | 145 |
| 2010-01-19 | 26,490 | 28,500 | 26,300 | 28,500 | 14 | 142.50 |
| 2010-01-18 | 28,000 | 28,490 | 28,000 | 28,490 | 2 | 142.45 |
| 2010-01-15 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 136.50 |
| 2010-01-14 | 27,300 | 28,300 | 27,300 | 28,300 | 2 | 141.50 |
| 2010-01-13 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 137.50 |
| 2010-01-12 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 136.50 |
| 2010-01-08 | 28,800 | 28,800 | 28,800 | 28,800 | 10 | 144 |
| 2010-01-07 | 27,700 | 27,700 | 27,500 | 27,500 | 2 | 137.50 |
| 2010-01-05 | 27,300 | 28,700 | 27,300 | 28,700 | 6 | 143.50 |
| 2010-01-04 | 26,900 | 28,800 | 26,900 | 28,800 | 7 | 144 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株
