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 | 199.50 |
2011-12-29 | 34,200 | 39,800 | 33,500 | 39,800 | 126 | 199 |
2011-12-28 | 32,500 | 33,500 | 32,500 | 32,800 | 39 | 164 |
2011-12-27 | 31,700 | 32,450 | 30,200 | 32,450 | 91 | 162.25 |
2011-12-26 | 33,700 | 35,200 | 30,800 | 31,600 | 60 | 158 |
2011-12-22 | 36,100 | 36,700 | 33,700 | 34,900 | 51 | 174.50 |
2011-12-21 | 37,000 | 37,000 | 33,600 | 37,000 | 59 | 185 |
2011-12-20 | 40,050 | 40,050 | 32,650 | 35,800 | 189 | 179 |
2011-12-19 | 44,000 | 45,500 | 38,800 | 39,350 | 115 | 196.75 |
2011-12-16 | 44,500 | 46,000 | 38,100 | 45,800 | 221 | 229 |
2011-12-15 | 44,100 | 49,600 | 44,100 | 45,100 | 255 | 225.50 |
2011-12-14 | 35,000 | 43,400 | 35,000 | 43,400 | 240 | 217 |
2011-12-13 | 36,600 | 45,000 | 31,000 | 36,400 | 391 | 182 |
2011-12-12 | 38,000 | 38,000 | 38,000 | 38,000 | 19 | 190 |
2011-12-09 | 27,000 | 31,000 | 26,500 | 31,000 | 157 | 155 |
2011-12-08 | 26,000 | 27,900 | 25,000 | 26,000 | 78 | 130 |
2011-12-07 | 21,500 | 25,000 | 21,500 | 25,000 | 131 | 125 |
2011-12-06 | 19,590 | 20,800 | 19,000 | 20,000 | 54 | 100 |
2011-12-05 | 18,470 | 18,900 | 18,470 | 18,900 | 26 | 94.50 |
2011-12-02 | 17,510 | 18,300 | 17,510 | 18,000 | 27 | 90 |
2011-12-01 | 17,520 | 17,990 | 17,510 | 17,510 | 11 | 87.55 |
2011-11-30 | 17,890 | 17,890 | 16,600 | 17,470 | 55 | 87.35 |
2011-11-29 | 19,000 | 19,200 | 17,500 | 18,290 | 101 | 91.45 |
2011-11-28 | 16,400 | 19,200 | 16,390 | 18,200 | 187 | 91 |
2011-11-25 | 15,600 | 15,600 | 15,200 | 15,200 | 3 | 76 |
2011-11-24 | 15,670 | 15,670 | 15,670 | 15,670 | 4 | 78.35 |
2011-11-21 | 16,000 | 16,000 | 16,000 | 16,000 | 12 | 80 |
2011-11-18 | 15,600 | 15,790 | 15,500 | 15,790 | 3 | 78.95 |
2011-11-17 | 15,600 | 15,600 | 15,600 | 15,600 | 1 | 78 |
2011-11-16 | 15,500 | 15,600 | 15,000 | 15,600 | 13 | 78 |
2011-11-14 | 16,200 | 16,200 | 16,200 | 16,200 | 1 | 81 |
2011-11-10 | 16,480 | 16,480 | 16,480 | 16,480 | 1 | 82.40 |
2011-11-09 | 16,100 | 16,100 | 16,100 | 16,100 | 1 | 80.50 |
2011-11-08 | 16,200 | 16,690 | 16,200 | 16,690 | 34 | 83.45 |
2011-11-07 | 16,360 | 16,370 | 16,120 | 16,370 | 6 | 81.85 |
2011-11-04 | 16,990 | 16,990 | 16,360 | 16,360 | 14 | 81.80 |
2011-11-02 | 16,010 | 16,500 | 16,010 | 16,500 | 6 | 82.50 |
2011-11-01 | 17,290 | 18,000 | 16,000 | 17,290 | 198 | 86.45 |
2011-10-31 | 16,090 | 19,690 | 16,090 | 17,300 | 95 | 86.50 |
2011-10-28 | 14,350 | 15,690 | 14,350 | 15,690 | 44 | 78.45 |
2011-10-27 | 14,310 | 14,700 | 14,310 | 14,310 | 27 | 71.55 |
2011-10-26 | 14,700 | 14,700 | 14,500 | 14,510 | 10 | 72.55 |
2011-10-25 | 14,350 | 15,090 | 14,350 | 15,090 | 11 | 75.45 |
2011-10-24 | 14,880 | 14,880 | 14,310 | 14,310 | 6 | 71.55 |
2011-10-21 | 14,500 | 14,500 | 14,500 | 14,500 | 2 | 72.50 |
2011-10-20 | 14,510 | 14,510 | 14,510 | 14,510 | 4 | 72.55 |
2011-10-18 | 14,600 | 15,470 | 14,410 | 14,410 | 10 | 72.05 |
2011-10-17 | 15,050 | 15,050 | 14,500 | 14,860 | 22 | 74.30 |
2011-10-14 | 15,750 | 15,750 | 14,510 | 15,150 | 55 | 75.75 |
2011-10-13 | 15,750 | 16,050 | 15,400 | 16,050 | 6 | 80.25 |
2011-10-12 | 15,700 | 15,900 | 15,700 | 15,900 | 2 | 79.50 |
2011-10-11 | 15,300 | 15,700 | 15,300 | 15,700 | 7 | 78.50 |
2011-10-07 | 16,300 | 16,500 | 16,300 | 16,500 | 15 | 82.50 |
2011-10-06 | 15,900 | 15,900 | 15,900 | 15,900 | 2 | 79.50 |
2011-10-05 | 14,900 | 15,610 | 14,900 | 15,610 | 7 | 78.05 |
2011-10-03 | 14,800 | 15,400 | 14,620 | 15,400 | 11 | 77 |
2011-09-30 | 15,390 | 15,390 | 15,390 | 15,390 | 2 | 76.95 |
2011-09-28 | 14,610 | 14,700 | 14,610 | 14,690 | 39 | 73.45 |
2011-09-27 | 14,810 | 15,790 | 14,810 | 15,780 | 7 | 78.90 |
2011-09-26 | 15,810 | 15,810 | 15,150 | 15,150 | 13 | 75.75 |
2011-09-22 | 16,000 | 16,000 | 15,800 | 15,800 | 5 | 79 |
2011-09-21 | 15,400 | 16,400 | 15,400 | 16,400 | 6 | 82 |
2011-09-20 | 15,500 | 15,500 | 15,420 | 15,420 | 12 | 77.10 |
2011-09-16 | 16,490 | 16,490 | 15,310 | 15,310 | 84 | 76.55 |
2011-09-15 | 15,600 | 16,000 | 15,220 | 16,000 | 69 | 80 |
2011-09-14 | 15,200 | 15,880 | 15,000 | 15,880 | 17 | 79.40 |
2011-09-13 | 15,700 | 15,700 | 15,000 | 15,000 | 81 | 75 |
2011-09-12 | 15,510 | 15,690 | 14,900 | 15,690 | 52 | 78.45 |
2011-09-09 | 16,750 | 16,750 | 15,500 | 15,500 | 28 | 77.50 |
2011-09-08 | 16,440 | 16,440 | 15,950 | 15,950 | 19 | 79.75 |
2011-09-07 | 15,950 | 16,250 | 15,950 | 16,150 | 20 | 80.75 |
2011-09-06 | 16,970 | 17,070 | 16,000 | 17,070 | 14 | 85.35 |
2011-09-05 | 16,100 | 16,910 | 16,000 | 16,910 | 13 | 84.55 |
2011-09-02 | 16,790 | 16,900 | 16,790 | 16,900 | 29 | 84.50 |
2011-09-01 | 16,720 | 16,780 | 16,690 | 16,780 | 31 | 83.90 |
2011-08-31 | 16,720 | 16,720 | 16,720 | 16,720 | 2 | 83.60 |
2011-08-30 | 16,750 | 16,850 | 15,850 | 16,650 | 10 | 83.25 |
2011-08-29 | 16,100 | 16,100 | 16,100 | 16,100 | 2 | 80.50 |
2011-08-26 | 16,390 | 16,500 | 16,000 | 16,500 | 5 | 82.50 |
2011-08-25 | 15,000 | 15,990 | 15,000 | 15,990 | 41 | 79.95 |
2011-08-24 | 14,750 | 14,750 | 14,750 | 14,750 | 1 | 73.75 |
2011-08-19 | 15,150 | 15,150 | 15,150 | 15,150 | 1 | 75.75 |
2011-08-17 | 16,200 | 16,750 | 15,400 | 16,750 | 4 | 83.75 |
2011-08-16 | 17,000 | 17,000 | 15,600 | 16,200 | 7 | 81 |
2011-08-15 | 15,290 | 17,000 | 15,290 | 16,970 | 27 | 84.85 |
2011-08-12 | 14,990 | 14,990 | 14,990 | 14,990 | 1 | 74.95 |
2011-08-09 | 14,610 | 14,900 | 14,300 | 14,300 | 24 | 71.50 |
2011-08-08 | 14,600 | 14,600 | 14,600 | 14,600 | 4 | 73 |
2011-08-05 | 14,510 | 15,000 | 14,510 | 15,000 | 2 | 75 |
2011-08-04 | 14,510 | 14,520 | 14,510 | 14,520 | 5 | 72.60 |
2011-08-01 | 15,100 | 15,100 | 15,100 | 15,100 | 1 | 75.50 |
2011-07-27 | 14,600 | 14,600 | 14,510 | 14,510 | 14 | 72.55 |
2011-07-26 | 15,300 | 15,300 | 15,300 | 15,300 | 1 | 76.50 |
2011-07-25 | 15,200 | 15,200 | 15,200 | 15,200 | 1 | 76 |
2011-07-22 | 14,990 | 14,990 | 14,990 | 14,990 | 1 | 74.95 |
2011-07-21 | 14,520 | 14,520 | 14,520 | 14,520 | 2 | 72.60 |
2011-07-20 | 15,500 | 15,500 | 14,400 | 14,850 | 7 | 74.25 |
2011-07-19 | 15,690 | 15,690 | 15,590 | 15,590 | 2 | 77.95 |
2011-07-12 | 15,690 | 15,690 | 15,690 | 15,690 | 1 | 78.45 |
2011-07-11 | 15,300 | 15,300 | 15,300 | 15,300 | 3 | 76.50 |
2011-07-08 | 15,010 | 15,020 | 15,000 | 15,000 | 5 | 75 |
2011-07-05 | 14,600 | 15,330 | 14,600 | 15,330 | 15 | 76.65 |
2011-07-04 | 14,130 | 14,730 | 14,130 | 14,730 | 4 | 73.65 |
2011-07-01 | 15,500 | 15,500 | 15,490 | 15,490 | 6 | 77.45 |
2011-06-29 | 14,350 | 14,350 | 14,350 | 14,350 | 1 | 71.75 |
2011-06-28 | 14,120 | 14,120 | 14,120 | 14,120 | 1 | 70.60 |
2011-06-27 | 14,510 | 14,510 | 14,510 | 14,510 | 5 | 72.55 |
2011-06-24 | 14,700 | 15,000 | 14,700 | 15,000 | 5 | 75 |
2011-06-23 | 14,020 | 14,500 | 14,020 | 14,500 | 3 | 72.50 |
2011-06-22 | 14,400 | 14,400 | 14,400 | 14,400 | 1 | 72 |
2011-06-21 | 14,200 | 14,200 | 14,200 | 14,200 | 2 | 71 |
2011-06-17 | 15,490 | 15,490 | 15,490 | 15,490 | 2 | 77.45 |
2011-06-16 | 15,490 | 15,490 | 15,490 | 15,490 | 3 | 77.45 |
2011-06-13 | 13,820 | 15,490 | 13,530 | 15,490 | 10 | 77.45 |
2011-06-10 | 14,000 | 14,990 | 14,000 | 14,990 | 9 | 74.95 |
2011-06-09 | 14,200 | 14,200 | 14,200 | 14,200 | 1 | 71 |
2011-06-07 | 14,500 | 14,500 | 14,500 | 14,500 | 1 | 72.50 |
2011-06-06 | 14,600 | 14,600 | 14,600 | 14,600 | 1 | 73 |
2011-06-02 | 14,600 | 14,600 | 14,600 | 14,600 | 1 | 73 |
2011-05-31 | 13,790 | 14,300 | 13,710 | 14,300 | 12 | 71.50 |
2011-05-30 | 14,990 | 14,990 | 13,490 | 13,490 | 12 | 67.45 |
2011-05-27 | 14,500 | 14,500 | 14,500 | 14,500 | 3 | 72.50 |
2011-05-25 | 13,610 | 14,990 | 13,610 | 14,990 | 22 | 74.95 |
2011-05-24 | 14,000 | 14,000 | 14,000 | 14,000 | 15 | 70 |
2011-05-20 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 75 |
2011-05-18 | 15,950 | 15,950 | 15,000 | 15,000 | 4 | 75 |
2011-05-17 | 14,300 | 15,890 | 13,700 | 15,890 | 3 | 79.45 |
2011-05-16 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 75 |
2011-05-13 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 75 |
2011-05-09 | 16,000 | 16,000 | 16,000 | 16,000 | 3 | 80 |
2011-05-06 | 14,800 | 14,800 | 14,800 | 14,800 | 1 | 74 |
2011-05-02 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 80 |
2011-04-28 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 80 |
2011-04-27 | 14,990 | 16,500 | 14,990 | 15,110 | 35 | 75.55 |
2011-04-26 | 14,600 | 15,280 | 14,600 | 15,280 | 30 | 76.40 |
2011-04-25 | 14,300 | 14,600 | 14,300 | 14,600 | 2 | 73 |
2011-04-22 | 13,650 | 14,300 | 13,380 | 14,300 | 47 | 71.50 |
2011-04-21 | 13,300 | 13,300 | 12,400 | 12,400 | 3 | 62 |
2011-04-20 | 12,600 | 13,000 | 12,600 | 13,000 | 46 | 65 |
2011-04-19 | 12,000 | 12,000 | 12,000 | 12,000 | 4 | 60 |
2011-04-18 | 12,500 | 12,500 | 12,500 | 12,500 | 3 | 62.50 |
2011-04-15 | 12,500 | 12,500 | 12,500 | 12,500 | 1 | 62.50 |
2011-04-12 | 12,500 | 12,500 | 12,490 | 12,500 | 10 | 62.50 |
2011-04-11 | 11,610 | 11,810 | 11,510 | 11,810 | 15 | 59.05 |
2011-04-08 | 12,100 | 12,100 | 12,050 | 12,050 | 2 | 60.25 |
2011-04-07 | 12,050 | 12,100 | 12,050 | 12,100 | 2 | 60.50 |
2011-04-06 | 12,950 | 12,950 | 12,950 | 12,950 | 1 | 64.75 |
2011-04-05 | 12,500 | 12,950 | 12,500 | 12,950 | 2 | 64.75 |
2011-04-04 | 12,410 | 12,500 | 12,310 | 12,310 | 16 | 61.55 |
2011-04-01 | 13,000 | 13,000 | 13,000 | 13,000 | 10 | 65 |
2011-03-31 | 13,950 | 13,980 | 13,050 | 13,090 | 4 | 65.45 |
2011-03-30 | 13,800 | 13,900 | 13,800 | 13,900 | 2 | 69.50 |
2011-03-29 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 70 |
2011-03-28 | 13,900 | 14,000 | 13,900 | 14,000 | 7 | 70 |
2011-03-25 | 13,000 | 13,990 | 13,000 | 13,000 | 4 | 65 |
2011-03-23 | 13,410 | 13,410 | 13,410 | 13,410 | 4 | 67.05 |
2011-03-22 | 13,000 | 13,000 | 12,500 | 12,510 | 15 | 62.55 |
2011-03-18 | 12,000 | 12,300 | 12,000 | 12,000 | 16 | 60 |
2011-03-17 | 12,000 | 12,300 | 12,000 | 12,300 | 3 | 61.50 |
2011-03-16 | 11,800 | 12,230 | 11,500 | 12,000 | 17 | 60 |
2011-03-15 | 13,100 | 13,100 | 10,400 | 11,500 | 83 | 57.50 |
2011-03-14 | 15,000 | 15,000 | 12,800 | 13,400 | 50 | 67 |
2011-03-11 | 16,180 | 16,180 | 16,100 | 16,160 | 12 | 80.80 |
2011-03-10 | 16,900 | 16,900 | 16,290 | 16,290 | 2 | 81.45 |
2011-03-09 | 16,270 | 16,860 | 16,270 | 16,860 | 13 | 84.30 |
2011-03-08 | 16,220 | 16,220 | 16,220 | 16,220 | 1 | 81.10 |
2011-03-07 | 16,610 | 16,610 | 16,600 | 16,600 | 3 | 83 |
2011-03-04 | 16,850 | 16,850 | 16,100 | 16,650 | 82 | 83.25 |
2011-03-03 | 17,130 | 17,200 | 17,130 | 17,200 | 3 | 86 |
2011-03-02 | 17,190 | 17,190 | 17,000 | 17,100 | 4 | 85.50 |
2011-03-01 | 17,000 | 17,200 | 17,000 | 17,200 | 4 | 86 |
2011-02-25 | 16,700 | 17,250 | 16,530 | 17,250 | 8 | 86.25 |
2011-02-24 | 17,220 | 17,500 | 17,000 | 17,000 | 89 | 85 |
2011-02-23 | 17,220 | 17,220 | 17,220 | 17,220 | 1 | 86.10 |
2011-02-22 | 17,300 | 17,300 | 17,200 | 17,300 | 4 | 86.50 |
2011-02-21 | 17,000 | 18,000 | 17,000 | 17,750 | 51 | 88.75 |
2011-02-18 | 17,080 | 17,080 | 16,710 | 17,000 | 6 | 85 |
2011-02-17 | 17,170 | 17,170 | 16,700 | 16,700 | 22 | 83.50 |
2011-02-16 | 17,400 | 17,400 | 16,500 | 17,200 | 109 | 86 |
2011-02-15 | 17,490 | 19,300 | 17,490 | 17,720 | 78 | 88.60 |
2011-02-14 | 20,970 | 20,970 | 16,050 | 17,300 | 305 | 86.50 |
2011-02-10 | 21,480 | 21,480 | 21,050 | 21,050 | 6 | 105.25 |
2011-02-09 | 21,100 | 21,100 | 21,100 | 21,100 | 1 | 105.50 |
2011-02-08 | 21,050 | 21,060 | 21,050 | 21,060 | 2 | 105.30 |
2011-02-03 | 20,990 | 20,990 | 20,990 | 20,990 | 1 | 104.95 |
2011-02-02 | 21,500 | 21,500 | 21,200 | 21,490 | 5 | 107.45 |
2011-01-28 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 110 |
2011-01-27 | 22,500 | 22,500 | 21,500 | 21,600 | 7 | 108 |
2011-01-26 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 112.50 |
2011-01-25 | 21,800 | 22,200 | 21,540 | 22,000 | 11 | 110 |
2011-01-24 | 23,300 | 23,300 | 23,300 | 23,300 | 4 | 116.50 |
2011-01-21 | 21,890 | 22,300 | 21,890 | 22,300 | 3 | 111.50 |
2011-01-20 | 21,590 | 21,600 | 21,200 | 21,400 | 43 | 107 |
2011-01-19 | 21,000 | 21,500 | 21,000 | 21,200 | 15 | 106 |
2011-01-18 | 22,500 | 22,500 | 22,100 | 22,100 | 4 | 110.50 |
2011-01-17 | 22,800 | 22,900 | 22,700 | 22,900 | 8 | 114.50 |
2011-01-14 | 22,850 | 22,850 | 22,800 | 22,800 | 2 | 114 |
2011-01-13 | 22,600 | 22,600 | 22,600 | 22,600 | 1 | 113 |
2011-01-12 | 22,900 | 22,900 | 22,030 | 22,100 | 8 | 110.50 |
2011-01-11 | 23,000 | 23,000 | 22,110 | 22,110 | 16 | 110.55 |
2011-01-07 | 21,400 | 22,780 | 21,400 | 22,780 | 3 | 113.90 |
2011-01-06 | 21,900 | 21,900 | 21,900 | 21,900 | 1 | 109.50 |
2011-01-05 | 21,700 | 21,700 | 21,700 | 21,700 | 1 | 108.50 |
2011-01-04 | 21,500 | 21,500 | 21,200 | 21,500 | 3 | 107.50 |
分割・併合履歴 : [2016-08-29]1株→2株 [2013-09-26]1株→100株