3032 (株)ゴルフ・ドゥの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	40,500	42,400	36,100	39,900	151	99.75
2011-12-29	34,200	39,800	33,500	39,800	126	99.50
2011-12-28	32,500	33,500	32,500	32,800	39	82
2011-12-27	31,700	32,450	30,200	32,450	91	81.13
2011-12-26	33,700	35,200	30,800	31,600	60	79
2011-12-22	36,100	36,700	33,700	34,900	51	87.25
2011-12-21	37,000	37,000	33,600	37,000	59	92.50
2011-12-20	40,050	40,050	32,650	35,800	189	89.50
2011-12-19	44,000	45,500	38,800	39,350	115	98.38
2011-12-16	44,500	46,000	38,100	45,800	221	114.50
2011-12-15	44,100	49,600	44,100	45,100	255	112.75
2011-12-14	35,000	43,400	35,000	43,400	240	108.50
2011-12-13	36,600	45,000	31,000	36,400	391	91
2011-12-12	38,000	38,000	38,000	38,000	19	95
2011-12-09	27,000	31,000	26,500	31,000	157	77.50
2011-12-08	26,000	27,900	25,000	26,000	78	65
2011-12-07	21,500	25,000	21,500	25,000	131	62.50
2011-12-06	19,590	20,800	19,000	20,000	54	50
2011-12-05	18,470	18,900	18,470	18,900	26	47.25
2011-12-02	17,510	18,300	17,510	18,000	27	45
2011-12-01	17,520	17,990	17,510	17,510	11	43.78
2011-11-30	17,890	17,890	16,600	17,470	55	43.68
2011-11-29	19,000	19,200	17,500	18,290	101	45.73
2011-11-28	16,400	19,200	16,390	18,200	187	45.50
2011-11-25	15,600	15,600	15,200	15,200	3	38
2011-11-24	15,670	15,670	15,670	15,670	4	39.18
2011-11-21	16,000	16,000	16,000	16,000	12	40
2011-11-18	15,600	15,790	15,500	15,790	3	39.48
2011-11-17	15,600	15,600	15,600	15,600	1	39
2011-11-16	15,500	15,600	15,000	15,600	13	39
2011-11-14	16,200	16,200	16,200	16,200	1	40.50
2011-11-10	16,480	16,480	16,480	16,480	1	41.20
2011-11-09	16,100	16,100	16,100	16,100	1	40.25
2011-11-08	16,200	16,690	16,200	16,690	34	41.73
2011-11-07	16,360	16,370	16,120	16,370	6	40.93
2011-11-04	16,990	16,990	16,360	16,360	14	40.90
2011-11-02	16,010	16,500	16,010	16,500	6	41.25
2011-11-01	17,290	18,000	16,000	17,290	198	43.23
2011-10-31	16,090	19,690	16,090	17,300	95	43.25
2011-10-28	14,350	15,690	14,350	15,690	44	39.23
2011-10-27	14,310	14,700	14,310	14,310	27	35.78
2011-10-26	14,700	14,700	14,500	14,510	10	36.28
2011-10-25	14,350	15,090	14,350	15,090	11	37.73
2011-10-24	14,880	14,880	14,310	14,310	6	35.78
2011-10-21	14,500	14,500	14,500	14,500	2	36.25
2011-10-20	14,510	14,510	14,510	14,510	4	36.28
2011-10-18	14,600	15,470	14,410	14,410	10	36.03
2011-10-17	15,050	15,050	14,500	14,860	22	37.15
2011-10-14	15,750	15,750	14,510	15,150	55	37.88
2011-10-13	15,750	16,050	15,400	16,050	6	40.13
2011-10-12	15,700	15,900	15,700	15,900	2	39.75
2011-10-11	15,300	15,700	15,300	15,700	7	39.25
2011-10-07	16,300	16,500	16,300	16,500	15	41.25
2011-10-06	15,900	15,900	15,900	15,900	2	39.75
2011-10-05	14,900	15,610	14,900	15,610	7	39.03
2011-10-03	14,800	15,400	14,620	15,400	11	38.50
2011-09-30	15,390	15,390	15,390	15,390	2	38.48
2011-09-28	14,610	14,700	14,610	14,690	39	36.73
2011-09-27	14,810	15,790	14,810	15,780	7	39.45
2011-09-26	15,810	15,810	15,150	15,150	13	37.88
2011-09-22	16,000	16,000	15,800	15,800	5	39.50
2011-09-21	15,400	16,400	15,400	16,400	6	41
2011-09-20	15,500	15,500	15,420	15,420	12	38.55
2011-09-16	16,490	16,490	15,310	15,310	84	38.28
2011-09-15	15,600	16,000	15,220	16,000	69	40
2011-09-14	15,200	15,880	15,000	15,880	17	39.70
2011-09-13	15,700	15,700	15,000	15,000	81	37.50
2011-09-12	15,510	15,690	14,900	15,690	52	39.23
2011-09-09	16,750	16,750	15,500	15,500	28	38.75
2011-09-08	16,440	16,440	15,950	15,950	19	39.88
2011-09-07	15,950	16,250	15,950	16,150	20	40.38
2011-09-06	16,970	17,070	16,000	17,070	14	42.68
2011-09-05	16,100	16,910	16,000	16,910	13	42.28
2011-09-02	16,790	16,900	16,790	16,900	29	42.25
2011-09-01	16,720	16,780	16,690	16,780	31	41.95
2011-08-31	16,720	16,720	16,720	16,720	2	41.80
2011-08-30	16,750	16,850	15,850	16,650	10	41.63
2011-08-29	16,100	16,100	16,100	16,100	2	40.25
2011-08-26	16,390	16,500	16,000	16,500	5	41.25
2011-08-25	15,000	15,990	15,000	15,990	41	39.98
2011-08-24	14,750	14,750	14,750	14,750	1	36.88
2011-08-19	15,150	15,150	15,150	15,150	1	37.88
2011-08-17	16,200	16,750	15,400	16,750	4	41.88
2011-08-16	17,000	17,000	15,600	16,200	7	40.50
2011-08-15	15,290	17,000	15,290	16,970	27	42.43
2011-08-12	14,990	14,990	14,990	14,990	1	37.48
2011-08-09	14,610	14,900	14,300	14,300	24	35.75
2011-08-08	14,600	14,600	14,600	14,600	4	36.50
2011-08-05	14,510	15,000	14,510	15,000	2	37.50
2011-08-04	14,510	14,520	14,510	14,520	5	36.30
2011-08-01	15,100	15,100	15,100	15,100	1	37.75
2011-07-27	14,600	14,600	14,510	14,510	14	36.28
2011-07-26	15,300	15,300	15,300	15,300	1	38.25
2011-07-25	15,200	15,200	15,200	15,200	1	38
2011-07-22	14,990	14,990	14,990	14,990	1	37.48
2011-07-21	14,520	14,520	14,520	14,520	2	36.30
2011-07-20	15,500	15,500	14,400	14,850	7	37.13
2011-07-19	15,690	15,690	15,590	15,590	2	38.98
2011-07-12	15,690	15,690	15,690	15,690	1	39.23
2011-07-11	15,300	15,300	15,300	15,300	3	38.25
2011-07-08	15,010	15,020	15,000	15,000	5	37.50
2011-07-05	14,600	15,330	14,600	15,330	15	38.33
2011-07-04	14,130	14,730	14,130	14,730	4	36.83
2011-07-01	15,500	15,500	15,490	15,490	6	38.73
2011-06-29	14,350	14,350	14,350	14,350	1	35.88
2011-06-28	14,120	14,120	14,120	14,120	1	35.30
2011-06-27	14,510	14,510	14,510	14,510	5	36.28
2011-06-24	14,700	15,000	14,700	15,000	5	37.50
2011-06-23	14,020	14,500	14,020	14,500	3	36.25
2011-06-22	14,400	14,400	14,400	14,400	1	36
2011-06-21	14,200	14,200	14,200	14,200	2	35.50
2011-06-17	15,490	15,490	15,490	15,490	2	38.73
2011-06-16	15,490	15,490	15,490	15,490	3	38.73
2011-06-13	13,820	15,490	13,530	15,490	10	38.73
2011-06-10	14,000	14,990	14,000	14,990	9	37.48
2011-06-09	14,200	14,200	14,200	14,200	1	35.50
2011-06-07	14,500	14,500	14,500	14,500	1	36.25
2011-06-06	14,600	14,600	14,600	14,600	1	36.50
2011-06-02	14,600	14,600	14,600	14,600	1	36.50
2011-05-31	13,790	14,300	13,710	14,300	12	35.75
2011-05-30	14,990	14,990	13,490	13,490	12	33.73
2011-05-27	14,500	14,500	14,500	14,500	3	36.25
2011-05-25	13,610	14,990	13,610	14,990	22	37.48
2011-05-24	14,000	14,000	14,000	14,000	15	35
2011-05-20	15,000	15,000	15,000	15,000	1	37.50
2011-05-18	15,950	15,950	15,000	15,000	4	37.50
2011-05-17	14,300	15,890	13,700	15,890	3	39.73
2011-05-16	15,000	15,000	15,000	15,000	1	37.50
2011-05-13	15,000	15,000	15,000	15,000	2	37.50
2011-05-09	16,000	16,000	16,000	16,000	3	40
2011-05-06	14,800	14,800	14,800	14,800	1	37
2011-05-02	16,000	16,000	16,000	16,000	1	40
2011-04-28	16,000	16,000	16,000	16,000	1	40
2011-04-27	14,990	16,500	14,990	15,110	35	37.78
2011-04-26	14,600	15,280	14,600	15,280	30	38.20
2011-04-25	14,300	14,600	14,300	14,600	2	36.50
2011-04-22	13,650	14,300	13,380	14,300	47	35.75
2011-04-21	13,300	13,300	12,400	12,400	3	31
2011-04-20	12,600	13,000	12,600	13,000	46	32.50
2011-04-19	12,000	12,000	12,000	12,000	4	30
2011-04-18	12,500	12,500	12,500	12,500	3	31.25
2011-04-15	12,500	12,500	12,500	12,500	1	31.25
2011-04-12	12,500	12,500	12,490	12,500	10	31.25
2011-04-11	11,610	11,810	11,510	11,810	15	29.53
2011-04-08	12,100	12,100	12,050	12,050	2	30.13
2011-04-07	12,050	12,100	12,050	12,100	2	30.25
2011-04-06	12,950	12,950	12,950	12,950	1	32.38
2011-04-05	12,500	12,950	12,500	12,950	2	32.38
2011-04-04	12,410	12,500	12,310	12,310	16	30.78
2011-04-01	13,000	13,000	13,000	13,000	10	32.50
2011-03-31	13,950	13,980	13,050	13,090	4	32.73
2011-03-30	13,800	13,900	13,800	13,900	2	34.75
2011-03-29	14,000	14,000	14,000	14,000	1	35
2011-03-28	13,900	14,000	13,900	14,000	7	35
2011-03-25	13,000	13,990	13,000	13,000	4	32.50
2011-03-23	13,410	13,410	13,410	13,410	4	33.53
2011-03-22	13,000	13,000	12,500	12,510	15	31.28
2011-03-18	12,000	12,300	12,000	12,000	16	30
2011-03-17	12,000	12,300	12,000	12,300	3	30.75
2011-03-16	11,800	12,230	11,500	12,000	17	30
2011-03-15	13,100	13,100	10,400	11,500	83	28.75
2011-03-14	15,000	15,000	12,800	13,400	50	33.50
2011-03-11	16,180	16,180	16,100	16,160	12	40.40
2011-03-10	16,900	16,900	16,290	16,290	2	40.73
2011-03-09	16,270	16,860	16,270	16,860	13	42.15
2011-03-08	16,220	16,220	16,220	16,220	1	40.55
2011-03-07	16,610	16,610	16,600	16,600	3	41.50
2011-03-04	16,850	16,850	16,100	16,650	82	41.63
2011-03-03	17,130	17,200	17,130	17,200	3	43
2011-03-02	17,190	17,190	17,000	17,100	4	42.75
2011-03-01	17,000	17,200	17,000	17,200	4	43
2011-02-25	16,700	17,250	16,530	17,250	8	43.13
2011-02-24	17,220	17,500	17,000	17,000	89	42.50
2011-02-23	17,220	17,220	17,220	17,220	1	43.05
2011-02-22	17,300	17,300	17,200	17,300	4	43.25
2011-02-21	17,000	18,000	17,000	17,750	51	44.38
2011-02-18	17,080	17,080	16,710	17,000	6	42.50
2011-02-17	17,170	17,170	16,700	16,700	22	41.75
2011-02-16	17,400	17,400	16,500	17,200	109	43
2011-02-15	17,490	19,300	17,490	17,720	78	44.30
2011-02-14	20,970	20,970	16,050	17,300	305	43.25
2011-02-10	21,480	21,480	21,050	21,050	6	52.63
2011-02-09	21,100	21,100	21,100	21,100	1	52.75
2011-02-08	21,050	21,060	21,050	21,060	2	52.65
2011-02-03	20,990	20,990	20,990	20,990	1	52.48
2011-02-02	21,500	21,500	21,200	21,490	5	53.73
2011-01-28	22,000	22,000	22,000	22,000	2	55
2011-01-27	22,500	22,500	21,500	21,600	7	54
2011-01-26	22,500	22,500	22,500	22,500	1	56.25
2011-01-25	21,800	22,200	21,540	22,000	11	55
2011-01-24	23,300	23,300	23,300	23,300	4	58.25
2011-01-21	21,890	22,300	21,890	22,300	3	55.75
2011-01-20	21,590	21,600	21,200	21,400	43	53.50
2011-01-19	21,000	21,500	21,000	21,200	15	53
2011-01-18	22,500	22,500	22,100	22,100	4	55.25
2011-01-17	22,800	22,900	22,700	22,900	8	57.25
2011-01-14	22,850	22,850	22,800	22,800	2	57
2011-01-13	22,600	22,600	22,600	22,600	1	56.50
2011-01-12	22,900	22,900	22,030	22,100	8	55.25
2011-01-11	23,000	23,000	22,110	22,110	16	55.28
2011-01-07	21,400	22,780	21,400	22,780	3	56.95
2011-01-06	21,900	21,900	21,900	21,900	1	54.75
2011-01-05	21,700	21,700	21,700	21,700	1	54.25
2011-01-04	21,500	21,500	21,200	21,500	3	53.75

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

2026年02月
日	月	火	水	木	金	土
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
« 01月30日

3032 (株)ゴルフ・ドゥ の時系列データ [2011年度]

3032 (株)ゴルフ・ドゥの時系列データ [2011年度]