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
2011-12-3040,50042,40036,10039,900151199.50
2011-12-2934,20039,80033,50039,800126199
2011-12-2832,50033,50032,50032,80039164
2011-12-2731,70032,45030,20032,45091162.25
2011-12-2633,70035,20030,80031,60060158
2011-12-2236,10036,70033,70034,90051174.50
2011-12-2137,00037,00033,60037,00059185
2011-12-2040,05040,05032,65035,800189179
2011-12-1944,00045,50038,80039,350115196.75
2011-12-1644,50046,00038,10045,800221229
2011-12-1544,10049,60044,10045,100255225.50
2011-12-1435,00043,40035,00043,400240217
2011-12-1336,60045,00031,00036,400391182
2011-12-1238,00038,00038,00038,00019190
2011-12-0927,00031,00026,50031,000157155
2011-12-0826,00027,90025,00026,00078130
2011-12-0721,50025,00021,50025,000131125
2011-12-0619,59020,80019,00020,00054100
2011-12-0518,47018,90018,47018,9002694.50
2011-12-0217,51018,30017,51018,0002790
2011-12-0117,52017,99017,51017,5101187.55
2011-11-3017,89017,89016,60017,4705587.35
2011-11-2919,00019,20017,50018,29010191.45
2011-11-2816,40019,20016,39018,20018791
2011-11-2515,60015,60015,20015,200376
2011-11-2415,67015,67015,67015,670478.35
2011-11-2116,00016,00016,00016,0001280
2011-11-1815,60015,79015,50015,790378.95
2011-11-1715,60015,60015,60015,600178
2011-11-1615,50015,60015,00015,6001378
2011-11-1416,20016,20016,20016,200181
2011-11-1016,48016,48016,48016,480182.40
2011-11-0916,10016,10016,10016,100180.50
2011-11-0816,20016,69016,20016,6903483.45
2011-11-0716,36016,37016,12016,370681.85
2011-11-0416,99016,99016,36016,3601481.80
2011-11-0216,01016,50016,01016,500682.50
2011-11-0117,29018,00016,00017,29019886.45
2011-10-3116,09019,69016,09017,3009586.50
2011-10-2814,35015,69014,35015,6904478.45
2011-10-2714,31014,70014,31014,3102771.55
2011-10-2614,70014,70014,50014,5101072.55
2011-10-2514,35015,09014,35015,0901175.45
2011-10-2414,88014,88014,31014,310671.55
2011-10-2114,50014,50014,50014,500272.50
2011-10-2014,51014,51014,51014,510472.55
2011-10-1814,60015,47014,41014,4101072.05
2011-10-1715,05015,05014,50014,8602274.30
2011-10-1415,75015,75014,51015,1505575.75
2011-10-1315,75016,05015,40016,050680.25
2011-10-1215,70015,90015,70015,900279.50
2011-10-1115,30015,70015,30015,700778.50
2011-10-0716,30016,50016,30016,5001582.50
2011-10-0615,90015,90015,90015,900279.50
2011-10-0514,90015,61014,90015,610778.05
2011-10-0314,80015,40014,62015,4001177
2011-09-3015,39015,39015,39015,390276.95
2011-09-2814,61014,70014,61014,6903973.45
2011-09-2714,81015,79014,81015,780778.90
2011-09-2615,81015,81015,15015,1501375.75
2011-09-2216,00016,00015,80015,800579
2011-09-2115,40016,40015,40016,400682
2011-09-2015,50015,50015,42015,4201277.10
2011-09-1616,49016,49015,31015,3108476.55
2011-09-1515,60016,00015,22016,0006980
2011-09-1415,20015,88015,00015,8801779.40
2011-09-1315,70015,70015,00015,0008175
2011-09-1215,51015,69014,90015,6905278.45
2011-09-0916,75016,75015,50015,5002877.50
2011-09-0816,44016,44015,95015,9501979.75
2011-09-0715,95016,25015,95016,1502080.75
2011-09-0616,97017,07016,00017,0701485.35
2011-09-0516,10016,91016,00016,9101384.55
2011-09-0216,79016,90016,79016,9002984.50
2011-09-0116,72016,78016,69016,7803183.90
2011-08-3116,72016,72016,72016,720283.60
2011-08-3016,75016,85015,85016,6501083.25
2011-08-2916,10016,10016,10016,100280.50
2011-08-2616,39016,50016,00016,500582.50
2011-08-2515,00015,99015,00015,9904179.95
2011-08-2414,75014,75014,75014,750173.75
2011-08-1915,15015,15015,15015,150175.75
2011-08-1716,20016,75015,40016,750483.75
2011-08-1617,00017,00015,60016,200781
2011-08-1515,29017,00015,29016,9702784.85
2011-08-1214,99014,99014,99014,990174.95
2011-08-0914,61014,90014,30014,3002471.50
2011-08-0814,60014,60014,60014,600473
2011-08-0514,51015,00014,51015,000275
2011-08-0414,51014,52014,51014,520572.60
2011-08-0115,10015,10015,10015,100175.50
2011-07-2714,60014,60014,51014,5101472.55
2011-07-2615,30015,30015,30015,300176.50
2011-07-2515,20015,20015,20015,200176
2011-07-2214,99014,99014,99014,990174.95
2011-07-2114,52014,52014,52014,520272.60
2011-07-2015,50015,50014,40014,850774.25
2011-07-1915,69015,69015,59015,590277.95
2011-07-1215,69015,69015,69015,690178.45
2011-07-1115,30015,30015,30015,300376.50
2011-07-0815,01015,02015,00015,000575
2011-07-0514,60015,33014,60015,3301576.65
2011-07-0414,13014,73014,13014,730473.65
2011-07-0115,50015,50015,49015,490677.45
2011-06-2914,35014,35014,35014,350171.75
2011-06-2814,12014,12014,12014,120170.60
2011-06-2714,51014,51014,51014,510572.55
2011-06-2414,70015,00014,70015,000575
2011-06-2314,02014,50014,02014,500372.50
2011-06-2214,40014,40014,40014,400172
2011-06-2114,20014,20014,20014,200271
2011-06-1715,49015,49015,49015,490277.45
2011-06-1615,49015,49015,49015,490377.45
2011-06-1313,82015,49013,53015,4901077.45
2011-06-1014,00014,99014,00014,990974.95
2011-06-0914,20014,20014,20014,200171
2011-06-0714,50014,50014,50014,500172.50
2011-06-0614,60014,60014,60014,600173
2011-06-0214,60014,60014,60014,600173
2011-05-3113,79014,30013,71014,3001271.50
2011-05-3014,99014,99013,49013,4901267.45
2011-05-2714,50014,50014,50014,500372.50
2011-05-2513,61014,99013,61014,9902274.95
2011-05-2414,00014,00014,00014,0001570
2011-05-2015,00015,00015,00015,000175
2011-05-1815,95015,95015,00015,000475
2011-05-1714,30015,89013,70015,890379.45
2011-05-1615,00015,00015,00015,000175
2011-05-1315,00015,00015,00015,000275
2011-05-0916,00016,00016,00016,000380
2011-05-0614,80014,80014,80014,800174
2011-05-0216,00016,00016,00016,000180
2011-04-2816,00016,00016,00016,000180
2011-04-2714,99016,50014,99015,1103575.55
2011-04-2614,60015,28014,60015,2803076.40
2011-04-2514,30014,60014,30014,600273
2011-04-2213,65014,30013,38014,3004771.50
2011-04-2113,30013,30012,40012,400362
2011-04-2012,60013,00012,60013,0004665
2011-04-1912,00012,00012,00012,000460
2011-04-1812,50012,50012,50012,500362.50
2011-04-1512,50012,50012,50012,500162.50
2011-04-1212,50012,50012,49012,5001062.50
2011-04-1111,61011,81011,51011,8101559.05
2011-04-0812,10012,10012,05012,050260.25
2011-04-0712,05012,10012,05012,100260.50
2011-04-0612,95012,95012,95012,950164.75
2011-04-0512,50012,95012,50012,950264.75
2011-04-0412,41012,50012,31012,3101661.55
2011-04-0113,00013,00013,00013,0001065
2011-03-3113,95013,98013,05013,090465.45
2011-03-3013,80013,90013,80013,900269.50
2011-03-2914,00014,00014,00014,000170
2011-03-2813,90014,00013,90014,000770
2011-03-2513,00013,99013,00013,000465
2011-03-2313,41013,41013,41013,410467.05
2011-03-2213,00013,00012,50012,5101562.55
2011-03-1812,00012,30012,00012,0001660
2011-03-1712,00012,30012,00012,300361.50
2011-03-1611,80012,23011,50012,0001760
2011-03-1513,10013,10010,40011,5008357.50
2011-03-1415,00015,00012,80013,4005067
2011-03-1116,18016,18016,10016,1601280.80
2011-03-1016,90016,90016,29016,290281.45
2011-03-0916,27016,86016,27016,8601384.30
2011-03-0816,22016,22016,22016,220181.10
2011-03-0716,61016,61016,60016,600383
2011-03-0416,85016,85016,10016,6508283.25
2011-03-0317,13017,20017,13017,200386
2011-03-0217,19017,19017,00017,100485.50
2011-03-0117,00017,20017,00017,200486
2011-02-2516,70017,25016,53017,250886.25
2011-02-2417,22017,50017,00017,0008985
2011-02-2317,22017,22017,22017,220186.10
2011-02-2217,30017,30017,20017,300486.50
2011-02-2117,00018,00017,00017,7505188.75
2011-02-1817,08017,08016,71017,000685
2011-02-1717,17017,17016,70016,7002283.50
2011-02-1617,40017,40016,50017,20010986
2011-02-1517,49019,30017,49017,7207888.60
2011-02-1420,97020,97016,05017,30030586.50
2011-02-1021,48021,48021,05021,0506105.25
2011-02-0921,10021,10021,10021,1001105.50
2011-02-0821,05021,06021,05021,0602105.30
2011-02-0320,99020,99020,99020,9901104.95
2011-02-0221,50021,50021,20021,4905107.45
2011-01-2822,00022,00022,00022,0002110
2011-01-2722,50022,50021,50021,6007108
2011-01-2622,50022,50022,50022,5001112.50
2011-01-2521,80022,20021,54022,00011110
2011-01-2423,30023,30023,30023,3004116.50
2011-01-2121,89022,30021,89022,3003111.50
2011-01-2021,59021,60021,20021,40043107
2011-01-1921,00021,50021,00021,20015106
2011-01-1822,50022,50022,10022,1004110.50
2011-01-1722,80022,90022,70022,9008114.50
2011-01-1422,85022,85022,80022,8002114
2011-01-1322,60022,60022,60022,6001113
2011-01-1222,90022,90022,03022,1008110.50
2011-01-1123,00023,00022,11022,11016110.55
2011-01-0721,40022,78021,40022,7803113.90
2011-01-0621,90021,90021,90021,9001109.50
2011-01-0521,70021,70021,70021,7001108.50
2011-01-0421,50021,50021,20021,5003107.50

分割・併合履歴 : [2016-08-29]1株→2株 [2013-09-26]1株→100株