3032 (株)ゴルフ・ドゥの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	332	338	332	338	600	169
2013-12-27	335	340	335	340	300	170
2013-12-26	329	330	329	330	900	165
2013-12-25	324	329	318	320	1,800	160
2013-12-24	331	333	315	324	2,400	162
2013-12-20	333	340	330	331	3,100	165.50
2013-12-19	348	348	340	340	300	170
2013-12-18	348	348	335	348	2,400	174
2013-12-17	356	356	349	349	1,300	174.50
2013-12-16	364	364	356	356	400	178
2013-12-13	363	363	356	356	1,300	178
2013-12-12	350	360	350	360	2,300	180
2013-12-11	373	373	360	360	1,000	180
2013-12-10	360	372	360	372	1,400	186
2013-12-09	370	370	360	360	700	180
2013-12-06	363	366	360	366	500	183
2013-12-05	370	370	370	370	100	185
2013-12-04	362	362	362	362	100	181
2013-12-02	361	361	361	361	100	180.50
2013-11-29	369	369	369	369	6,300	184.50
2013-11-27	369	369	356	369	600	184.50
2013-11-26	369	369	369	369	100	184.50
2013-11-25	364	370	364	370	600	185
2013-11-22	359	361	353	353	700	176.50
2013-11-21	348	348	346	346	400	173
2013-11-19	365	365	352	352	600	176
2013-11-18	360	360	351	351	1,400	175.50
2013-11-14	352	359	352	359	900	179.50
2013-11-13	360	360	360	360	300	180
2013-11-12	363	375	363	375	8,100	187.50
2013-11-11	380	380	366	366	600	183
2013-11-08	364	380	364	380	1,400	190
2013-11-07	370	380	370	380	5,200	190
2013-11-01	360	360	355	355	500	177.50
2013-10-31	363	363	361	363	900	181.50
2013-10-30	362	370	362	370	400	185
2013-10-28	370	370	370	370	100	185
2013-10-24	361	361	361	361	100	180.50
2013-10-23	370	370	362	362	900	181
2013-10-22	370	375	370	375	900	187.50
2013-10-21	353	353	353	353	200	176.50
2013-10-17	364	368	360	361	1,100	180.50
2013-10-16	360	372	360	372	500	186
2013-10-15	352	365	352	365	800	182.50
2013-10-10	353	353	351	351	300	175.50
2013-10-09	352	371	352	361	700	180.50
2013-10-08	351	351	343	343	800	171.50
2013-10-07	345	345	345	345	200	172.50
2013-10-04	365	365	349	349	600	174.50
2013-10-03	352	352	352	352	600	176
2013-10-02	342	350	341	350	800	175
2013-10-01	346	346	345	345	600	172.50
2013-09-30	346	370	346	346	1,200	173
2013-09-27	342	348	340	348	600	174
2013-09-26	353	353	334	343	600	171.50
2013-09-25	36,850	36,850	35,400	35,400	14	177
2013-09-24	36,150	36,850	36,150	36,850	6	184.25
2013-09-20	36,800	36,800	35,400	36,700	6	183.50
2013-09-19	36,850	36,850	35,200	35,600	21	178
2013-09-18	36,850	36,850	36,800	36,850	5	184.25
2013-09-17	36,500	36,500	36,400	36,500	7	182.50
2013-09-13	36,400	36,400	35,100	35,100	2	175.50
2013-09-12	36,900	36,900	34,700	36,100	34	180.50
2013-09-11	35,800	36,900	35,150	36,900	21	184.50
2013-09-10	33,800	35,200	33,800	35,200	4	176
2013-09-09	33,800	35,700	33,800	34,200	11	171
2013-09-05	32,500	33,800	32,500	33,800	18	169
2013-09-04	33,550	33,750	33,550	33,750	5	168.75
2013-09-03	32,600	33,700	32,600	33,700	3	168.50
2013-08-30	33,300	33,300	33,000	33,000	21	165
2013-08-29	33,300	33,300	33,300	33,300	1	166.50
2013-08-28	33,000	33,300	33,000	33,300	11	166.50
2013-08-27	33,250	33,600	32,200	32,200	6	161
2013-08-26	32,100	33,150	32,100	33,150	17	165.75
2013-08-23	32,200	32,250	32,100	32,100	6	160.50
2013-08-22	32,100	32,200	32,100	32,100	3	160.50
2013-08-20	32,750	32,750	32,100	32,100	5	160.50
2013-08-19	32,050	32,050	32,050	32,050	3	160.25
2013-08-16	32,750	32,750	32,050	32,050	6	160.25
2013-08-15	32,750	32,750	32,750	32,750	1	163.75
2013-08-14	33,700	33,700	33,700	33,700	2	168.50
2013-08-13	32,200	33,000	32,000	33,000	8	165
2013-08-12	34,100	34,200	30,800	32,300	81	161.50
2013-08-09	34,700	35,000	34,700	35,000	18	175
2013-08-08	34,650	34,650	34,650	34,650	16	173.25
2013-08-07	34,850	35,000	34,850	34,850	30	174.25
2013-08-06	35,400	35,500	35,000	35,500	16	177.50
2013-08-05	35,500	35,550	35,500	35,500	5	177.50
2013-08-02	36,150	36,300	35,950	36,000	13	180
2013-08-01	35,400	36,150	34,200	36,150	20	180.75
2013-07-31	35,350	35,400	35,350	35,400	6	177
2013-07-30	34,150	35,200	34,150	35,200	9	176
2013-07-29	35,500	35,500	34,400	35,150	11	175.75
2013-07-26	35,650	35,650	35,500	35,500	7	177.50
2013-07-25	35,500	36,250	35,500	35,850	5	179.25
2013-07-24	35,350	36,250	35,350	36,250	3	181.25
2013-07-23	35,400	36,250	35,400	36,250	5	181.25
2013-07-22	36,050	36,100	36,000	36,000	4	180
2013-07-19	36,300	36,300	36,300	36,300	1	181.50
2013-07-17	35,800	38,500	35,800	38,500	8	192.50
2013-07-16	37,200	37,200	35,800	35,800	2	179
2013-07-12	35,100	35,800	35,100	35,800	14	179
2013-07-11	37,000	37,000	35,100	35,100	15	175.50
2013-07-10	37,000	37,000	37,000	37,000	2	185
2013-07-09	37,500	37,500	37,500	37,500	2	187.50
2013-07-08	37,700	38,900	37,700	38,000	8	190
2013-07-05	39,450	39,450	39,100	39,100	6	195.50
2013-07-04	39,400	39,500	39,300	39,500	18	197.50
2013-07-03	39,200	39,200	39,000	39,150	10	195.75
2013-07-02	38,000	38,500	38,000	38,500	16	192.50
2013-07-01	38,000	38,000	35,400	38,000	13	190
2013-06-28	37,500	37,500	35,400	37,500	7	187.50
2013-06-27	36,350	37,800	36,350	37,800	14	189
2013-06-26	35,800	38,800	35,500	38,000	32	190
2013-06-25	35,950	36,300	34,100	36,000	18	180
2013-06-24	34,600	35,950	34,600	35,950	12	179.75
2013-06-21	36,000	36,000	35,300	35,300	20	176.50
2013-06-20	36,500	36,500	35,100	36,200	6	181
2013-06-19	34,300	36,500	34,300	36,500	2	182.50
2013-06-18	34,800	35,000	33,500	35,000	30	175
2013-06-17	34,900	34,900	33,500	34,200	17	171
2013-06-14	34,000	34,900	34,000	34,200	20	171
2013-06-13	33,750	33,750	33,700	33,700	8	168.50
2013-06-12	33,600	33,600	33,600	33,600	2	168
2013-06-11	33,800	34,200	33,750	34,200	9	171
2013-06-10	33,900	34,900	33,650	33,650	19	168.25
2013-06-07	35,500	35,500	32,000	32,500	46	162.50
2013-06-06	37,700	37,700	36,300	36,300	82	181.50
2013-06-05	37,650	38,000	37,650	37,700	153	188.50
2013-06-04	37,150	37,650	36,750	37,650	16	188.25
2013-06-03	37,100	37,250	36,950	37,250	13	186.25
2013-05-31	38,400	39,200	37,950	39,200	13	196
2013-05-29	38,500	40,500	38,500	40,500	52	202.50
2013-05-28	36,250	38,850	36,250	38,500	35	192.50
2013-05-27	35,750	36,150	35,000	36,150	115	180.75
2013-05-24	35,800	37,800	35,750	35,750	51	178.75
2013-05-23	38,800	39,900	35,500	35,600	99	178
2013-05-22	39,700	39,700	38,850	38,850	8	194.25
2013-05-21	40,900	40,900	38,500	39,700	19	198.50
2013-05-20	40,500	40,500	38,550	40,200	20	201
2013-05-17	40,400	41,000	39,500	40,500	28	202.50
2013-05-16	40,900	40,900	35,000	36,200	173	181
2013-05-15	44,600	44,600	39,500	40,000	161	200
2013-05-14	39,350	44,750	39,350	44,750	505	223.75
2013-05-13	46,500	47,300	46,000	46,350	29	231.75
2013-05-10	47,100	47,950	47,100	47,300	17	236.50
2013-05-09	48,450	48,450	47,300	48,000	77	240
2013-05-08	48,000	48,500	47,000	48,000	52	240
2013-05-07	46,800	48,300	46,800	47,500	101	237.50
2013-05-02	46,400	46,400	45,250	46,100	25	230.50
2013-05-01	45,300	46,000	45,300	45,700	14	228.50
2013-04-30	47,750	48,500	45,300	46,000	36	230
2013-04-26	47,100	47,800	46,500	47,500	17	237.50
2013-04-25	47,000	48,500	46,000	47,400	80	237
2013-04-24	48,300	48,400	47,500	47,950	39	239.75
2013-04-23	48,000	48,000	47,300	48,000	31	240
2013-04-22	48,400	48,500	47,050	47,050	29	235.25
2013-04-19	47,000	47,000	46,000	47,000	24	235
2013-04-18	46,500	47,900	45,800	46,800	46	234
2013-04-17	46,000	46,500	45,150	46,500	36	232.50
2013-04-16	46,200	47,000	44,300	47,000	38	235
2013-04-15	47,300	47,300	44,250	46,200	67	231
2013-04-12	46,950	49,800	45,350	46,600	114	233
2013-04-11	47,700	48,000	44,200	46,450	206	232.25
2013-04-10	49,000	51,400	47,850	48,900	67	244.50
2013-04-09	54,100	54,100	47,100	47,850	312	239.25
2013-04-08	61,900	71,800	54,000	57,000	825	285
2013-04-05	57,900	61,900	57,900	61,900	407	309.50
2013-04-04	51,900	51,900	48,100	51,900	436	259.50
2013-04-03	36,950	44,900	36,950	44,900	281	224.50
2013-04-02	36,000	37,900	35,000	37,900	127	189.50
2013-04-01	36,200	37,000	36,200	37,000	82	185
2013-03-29	37,500	37,500	36,500	36,500	11	182.50
2013-03-28	35,400	37,000	35,400	36,100	125	180.50
2013-03-27	38,050	38,050	35,300	37,000	31	185
2013-03-26	36,450	39,000	35,050	39,000	112	195
2013-03-25	35,800	36,000	35,800	36,000	13	180
2013-03-22	36,000	37,000	34,000	35,800	45	179
2013-03-21	36,000	36,200	34,800	34,800	46	174
2013-03-19	36,000	36,000	34,800	35,500	6	177.50
2013-03-18	35,300	36,000	35,300	36,000	7	180
2013-03-15	36,400	36,500	35,200	35,300	7	176.50
2013-03-14	35,850	36,500	35,000	36,500	54	182.50
2013-03-13	34,750	35,500	34,750	35,500	10	177.50
2013-03-12	34,650	35,000	34,000	34,050	12	170.25
2013-03-11	34,100	35,900	33,800	33,950	68	169.75
2013-03-08	35,000	35,800	33,650	34,000	32	170
2013-03-07	35,750	35,750	34,100	35,500	8	177.50
2013-03-06	35,800	35,800	35,100	35,100	4	175.50
2013-03-05	36,000	36,000	34,500	35,900	23	179.50
2013-03-04	34,400	35,900	34,400	35,900	36	179.50
2013-03-01	33,400	34,700	33,100	34,400	50	172
2013-02-28	33,100	33,500	33,000	33,100	21	165.50
2013-02-27	32,950	33,100	32,950	33,100	8	165.50
2013-02-26	32,500	33,000	31,500	32,850	27	164.25
2013-02-25	32,600	32,800	31,600	32,800	32	164
2013-02-22	33,500	33,800	32,000	32,200	49	161
2013-02-21	32,450	33,000	31,900	32,500	50	162.50
2013-02-20	31,950	32,000	30,650	32,000	51	160
2013-02-19	31,100	32,000	31,100	32,000	13	160
2013-02-18	32,300	32,300	31,800	31,800	179	159
2013-02-15	31,500	31,600	30,600	31,600	44	158
2013-02-14	32,800	32,800	31,100	31,200	38	156
2013-02-13	34,000	34,000	31,600	32,800	84	164
2013-02-12	41,000	41,000	34,000	34,000	167	170
2013-02-08	39,300	41,000	39,300	41,000	17	205
2013-02-07	39,950	41,000	39,600	40,000	49	200
2013-02-06	38,150	39,950	38,150	39,950	31	199.75
2013-02-05	37,800	40,000	37,600	40,000	34	200
2013-02-04	35,850	39,900	35,850	39,900	37	199.50
2013-02-01	36,900	36,900	36,500	36,500	14	182.50
2013-01-31	36,450	37,000	35,000	36,200	30	181
2013-01-30	35,500	36,500	35,500	36,450	3	182.25
2013-01-29	35,500	35,800	34,400	35,050	29	175.25
2013-01-28	34,050	35,000	34,050	35,000	18	175
2013-01-25	34,950	34,950	34,500	34,500	7	172.50
2013-01-24	34,000	34,500	33,900	34,500	38	172.50
2013-01-23	33,600	34,650	33,550	34,650	12	173.25
2013-01-22	33,550	33,550	33,550	33,550	1	167.75
2013-01-21	34,500	34,500	34,000	34,000	5	170
2013-01-18	33,900	34,100	33,000	34,100	37	170.50
2013-01-17	33,950	34,500	32,400	33,650	21	168.25
2013-01-16	34,000	34,000	34,000	34,000	7	170
2013-01-15	34,200	34,850	33,350	34,300	43	171.50
2013-01-11	34,000	34,900	33,600	34,200	24	171
2013-01-10	32,800	33,700	32,200	33,700	22	168.50
2013-01-09	32,000	32,500	32,000	32,500	2	162.50
2013-01-08	31,300	32,600	31,300	32,000	16	160
2013-01-07	30,850	32,000	30,850	32,000	43	160
2013-01-04	32,150	32,150	30,800	30,800	53	154

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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	29	30

3032 (株)ゴルフ・ドゥ の時系列データ [2013年度]

3032 (株)ゴルフ・ドゥの時系列データ [2013年度]