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	84.50
2013-12-27	335	340	335	340	300	85
2013-12-26	329	330	329	330	900	82.50
2013-12-25	324	329	318	320	1,800	80
2013-12-24	331	333	315	324	2,400	81
2013-12-20	333	340	330	331	3,100	82.75
2013-12-19	348	348	340	340	300	85
2013-12-18	348	348	335	348	2,400	87
2013-12-17	356	356	349	349	1,300	87.25
2013-12-16	364	364	356	356	400	89
2013-12-13	363	363	356	356	1,300	89
2013-12-12	350	360	350	360	2,300	90
2013-12-11	373	373	360	360	1,000	90
2013-12-10	360	372	360	372	1,400	93
2013-12-09	370	370	360	360	700	90
2013-12-06	363	366	360	366	500	91.50
2013-12-05	370	370	370	370	100	92.50
2013-12-04	362	362	362	362	100	90.50
2013-12-02	361	361	361	361	100	90.25
2013-11-29	369	369	369	369	6,300	92.25
2013-11-27	369	369	356	369	600	92.25
2013-11-26	369	369	369	369	100	92.25
2013-11-25	364	370	364	370	600	92.50
2013-11-22	359	361	353	353	700	88.25
2013-11-21	348	348	346	346	400	86.50
2013-11-19	365	365	352	352	600	88
2013-11-18	360	360	351	351	1,400	87.75
2013-11-14	352	359	352	359	900	89.75
2013-11-13	360	360	360	360	300	90
2013-11-12	363	375	363	375	8,100	93.75
2013-11-11	380	380	366	366	600	91.50
2013-11-08	364	380	364	380	1,400	95
2013-11-07	370	380	370	380	5,200	95
2013-11-01	360	360	355	355	500	88.75
2013-10-31	363	363	361	363	900	90.75
2013-10-30	362	370	362	370	400	92.50
2013-10-28	370	370	370	370	100	92.50
2013-10-24	361	361	361	361	100	90.25
2013-10-23	370	370	362	362	900	90.50
2013-10-22	370	375	370	375	900	93.75
2013-10-21	353	353	353	353	200	88.25
2013-10-17	364	368	360	361	1,100	90.25
2013-10-16	360	372	360	372	500	93
2013-10-15	352	365	352	365	800	91.25
2013-10-10	353	353	351	351	300	87.75
2013-10-09	352	371	352	361	700	90.25
2013-10-08	351	351	343	343	800	85.75
2013-10-07	345	345	345	345	200	86.25
2013-10-04	365	365	349	349	600	87.25
2013-10-03	352	352	352	352	600	88
2013-10-02	342	350	341	350	800	87.50
2013-10-01	346	346	345	345	600	86.25
2013-09-30	346	370	346	346	1,200	86.50
2013-09-27	342	348	340	348	600	87
2013-09-26	353	353	334	343	600	85.75
2013-09-25	36,850	36,850	35,400	35,400	14	88.50
2013-09-24	36,150	36,850	36,150	36,850	6	92.13
2013-09-20	36,800	36,800	35,400	36,700	6	91.75
2013-09-19	36,850	36,850	35,200	35,600	21	89
2013-09-18	36,850	36,850	36,800	36,850	5	92.13
2013-09-17	36,500	36,500	36,400	36,500	7	91.25
2013-09-13	36,400	36,400	35,100	35,100	2	87.75
2013-09-12	36,900	36,900	34,700	36,100	34	90.25
2013-09-11	35,800	36,900	35,150	36,900	21	92.25
2013-09-10	33,800	35,200	33,800	35,200	4	88
2013-09-09	33,800	35,700	33,800	34,200	11	85.50
2013-09-05	32,500	33,800	32,500	33,800	18	84.50
2013-09-04	33,550	33,750	33,550	33,750	5	84.38
2013-09-03	32,600	33,700	32,600	33,700	3	84.25
2013-08-30	33,300	33,300	33,000	33,000	21	82.50
2013-08-29	33,300	33,300	33,300	33,300	1	83.25
2013-08-28	33,000	33,300	33,000	33,300	11	83.25
2013-08-27	33,250	33,600	32,200	32,200	6	80.50
2013-08-26	32,100	33,150	32,100	33,150	17	82.88
2013-08-23	32,200	32,250	32,100	32,100	6	80.25
2013-08-22	32,100	32,200	32,100	32,100	3	80.25
2013-08-20	32,750	32,750	32,100	32,100	5	80.25
2013-08-19	32,050	32,050	32,050	32,050	3	80.13
2013-08-16	32,750	32,750	32,050	32,050	6	80.13
2013-08-15	32,750	32,750	32,750	32,750	1	81.88
2013-08-14	33,700	33,700	33,700	33,700	2	84.25
2013-08-13	32,200	33,000	32,000	33,000	8	82.50
2013-08-12	34,100	34,200	30,800	32,300	81	80.75
2013-08-09	34,700	35,000	34,700	35,000	18	87.50
2013-08-08	34,650	34,650	34,650	34,650	16	86.63
2013-08-07	34,850	35,000	34,850	34,850	30	87.13
2013-08-06	35,400	35,500	35,000	35,500	16	88.75
2013-08-05	35,500	35,550	35,500	35,500	5	88.75
2013-08-02	36,150	36,300	35,950	36,000	13	90
2013-08-01	35,400	36,150	34,200	36,150	20	90.38
2013-07-31	35,350	35,400	35,350	35,400	6	88.50
2013-07-30	34,150	35,200	34,150	35,200	9	88
2013-07-29	35,500	35,500	34,400	35,150	11	87.88
2013-07-26	35,650	35,650	35,500	35,500	7	88.75
2013-07-25	35,500	36,250	35,500	35,850	5	89.63
2013-07-24	35,350	36,250	35,350	36,250	3	90.63
2013-07-23	35,400	36,250	35,400	36,250	5	90.63
2013-07-22	36,050	36,100	36,000	36,000	4	90
2013-07-19	36,300	36,300	36,300	36,300	1	90.75
2013-07-17	35,800	38,500	35,800	38,500	8	96.25
2013-07-16	37,200	37,200	35,800	35,800	2	89.50
2013-07-12	35,100	35,800	35,100	35,800	14	89.50
2013-07-11	37,000	37,000	35,100	35,100	15	87.75
2013-07-10	37,000	37,000	37,000	37,000	2	92.50
2013-07-09	37,500	37,500	37,500	37,500	2	93.75
2013-07-08	37,700	38,900	37,700	38,000	8	95
2013-07-05	39,450	39,450	39,100	39,100	6	97.75
2013-07-04	39,400	39,500	39,300	39,500	18	98.75
2013-07-03	39,200	39,200	39,000	39,150	10	97.88
2013-07-02	38,000	38,500	38,000	38,500	16	96.25
2013-07-01	38,000	38,000	35,400	38,000	13	95
2013-06-28	37,500	37,500	35,400	37,500	7	93.75
2013-06-27	36,350	37,800	36,350	37,800	14	94.50
2013-06-26	35,800	38,800	35,500	38,000	32	95
2013-06-25	35,950	36,300	34,100	36,000	18	90
2013-06-24	34,600	35,950	34,600	35,950	12	89.88
2013-06-21	36,000	36,000	35,300	35,300	20	88.25
2013-06-20	36,500	36,500	35,100	36,200	6	90.50
2013-06-19	34,300	36,500	34,300	36,500	2	91.25
2013-06-18	34,800	35,000	33,500	35,000	30	87.50
2013-06-17	34,900	34,900	33,500	34,200	17	85.50
2013-06-14	34,000	34,900	34,000	34,200	20	85.50
2013-06-13	33,750	33,750	33,700	33,700	8	84.25
2013-06-12	33,600	33,600	33,600	33,600	2	84
2013-06-11	33,800	34,200	33,750	34,200	9	85.50
2013-06-10	33,900	34,900	33,650	33,650	19	84.13
2013-06-07	35,500	35,500	32,000	32,500	46	81.25
2013-06-06	37,700	37,700	36,300	36,300	82	90.75
2013-06-05	37,650	38,000	37,650	37,700	153	94.25
2013-06-04	37,150	37,650	36,750	37,650	16	94.13
2013-06-03	37,100	37,250	36,950	37,250	13	93.13
2013-05-31	38,400	39,200	37,950	39,200	13	98
2013-05-29	38,500	40,500	38,500	40,500	52	101.25
2013-05-28	36,250	38,850	36,250	38,500	35	96.25
2013-05-27	35,750	36,150	35,000	36,150	115	90.38
2013-05-24	35,800	37,800	35,750	35,750	51	89.38
2013-05-23	38,800	39,900	35,500	35,600	99	89
2013-05-22	39,700	39,700	38,850	38,850	8	97.13
2013-05-21	40,900	40,900	38,500	39,700	19	99.25
2013-05-20	40,500	40,500	38,550	40,200	20	100.50
2013-05-17	40,400	41,000	39,500	40,500	28	101.25
2013-05-16	40,900	40,900	35,000	36,200	173	90.50
2013-05-15	44,600	44,600	39,500	40,000	161	100
2013-05-14	39,350	44,750	39,350	44,750	505	111.88
2013-05-13	46,500	47,300	46,000	46,350	29	115.88
2013-05-10	47,100	47,950	47,100	47,300	17	118.25
2013-05-09	48,450	48,450	47,300	48,000	77	120
2013-05-08	48,000	48,500	47,000	48,000	52	120
2013-05-07	46,800	48,300	46,800	47,500	101	118.75
2013-05-02	46,400	46,400	45,250	46,100	25	115.25
2013-05-01	45,300	46,000	45,300	45,700	14	114.25
2013-04-30	47,750	48,500	45,300	46,000	36	115
2013-04-26	47,100	47,800	46,500	47,500	17	118.75
2013-04-25	47,000	48,500	46,000	47,400	80	118.50
2013-04-24	48,300	48,400	47,500	47,950	39	119.88
2013-04-23	48,000	48,000	47,300	48,000	31	120
2013-04-22	48,400	48,500	47,050	47,050	29	117.63
2013-04-19	47,000	47,000	46,000	47,000	24	117.50
2013-04-18	46,500	47,900	45,800	46,800	46	117
2013-04-17	46,000	46,500	45,150	46,500	36	116.25
2013-04-16	46,200	47,000	44,300	47,000	38	117.50
2013-04-15	47,300	47,300	44,250	46,200	67	115.50
2013-04-12	46,950	49,800	45,350	46,600	114	116.50
2013-04-11	47,700	48,000	44,200	46,450	206	116.13
2013-04-10	49,000	51,400	47,850	48,900	67	122.25
2013-04-09	54,100	54,100	47,100	47,850	312	119.63
2013-04-08	61,900	71,800	54,000	57,000	825	142.50
2013-04-05	57,900	61,900	57,900	61,900	407	154.75
2013-04-04	51,900	51,900	48,100	51,900	436	129.75
2013-04-03	36,950	44,900	36,950	44,900	281	112.25
2013-04-02	36,000	37,900	35,000	37,900	127	94.75
2013-04-01	36,200	37,000	36,200	37,000	82	92.50
2013-03-29	37,500	37,500	36,500	36,500	11	91.25
2013-03-28	35,400	37,000	35,400	36,100	125	90.25
2013-03-27	38,050	38,050	35,300	37,000	31	92.50
2013-03-26	36,450	39,000	35,050	39,000	112	97.50
2013-03-25	35,800	36,000	35,800	36,000	13	90
2013-03-22	36,000	37,000	34,000	35,800	45	89.50
2013-03-21	36,000	36,200	34,800	34,800	46	87
2013-03-19	36,000	36,000	34,800	35,500	6	88.75
2013-03-18	35,300	36,000	35,300	36,000	7	90
2013-03-15	36,400	36,500	35,200	35,300	7	88.25
2013-03-14	35,850	36,500	35,000	36,500	54	91.25
2013-03-13	34,750	35,500	34,750	35,500	10	88.75
2013-03-12	34,650	35,000	34,000	34,050	12	85.13
2013-03-11	34,100	35,900	33,800	33,950	68	84.88
2013-03-08	35,000	35,800	33,650	34,000	32	85
2013-03-07	35,750	35,750	34,100	35,500	8	88.75
2013-03-06	35,800	35,800	35,100	35,100	4	87.75
2013-03-05	36,000	36,000	34,500	35,900	23	89.75
2013-03-04	34,400	35,900	34,400	35,900	36	89.75
2013-03-01	33,400	34,700	33,100	34,400	50	86
2013-02-28	33,100	33,500	33,000	33,100	21	82.75
2013-02-27	32,950	33,100	32,950	33,100	8	82.75
2013-02-26	32,500	33,000	31,500	32,850	27	82.13
2013-02-25	32,600	32,800	31,600	32,800	32	82
2013-02-22	33,500	33,800	32,000	32,200	49	80.50
2013-02-21	32,450	33,000	31,900	32,500	50	81.25
2013-02-20	31,950	32,000	30,650	32,000	51	80
2013-02-19	31,100	32,000	31,100	32,000	13	80
2013-02-18	32,300	32,300	31,800	31,800	179	79.50
2013-02-15	31,500	31,600	30,600	31,600	44	79
2013-02-14	32,800	32,800	31,100	31,200	38	78
2013-02-13	34,000	34,000	31,600	32,800	84	82
2013-02-12	41,000	41,000	34,000	34,000	167	85
2013-02-08	39,300	41,000	39,300	41,000	17	102.50
2013-02-07	39,950	41,000	39,600	40,000	49	100
2013-02-06	38,150	39,950	38,150	39,950	31	99.88
2013-02-05	37,800	40,000	37,600	40,000	34	100
2013-02-04	35,850	39,900	35,850	39,900	37	99.75
2013-02-01	36,900	36,900	36,500	36,500	14	91.25
2013-01-31	36,450	37,000	35,000	36,200	30	90.50
2013-01-30	35,500	36,500	35,500	36,450	3	91.13
2013-01-29	35,500	35,800	34,400	35,050	29	87.63
2013-01-28	34,050	35,000	34,050	35,000	18	87.50
2013-01-25	34,950	34,950	34,500	34,500	7	86.25
2013-01-24	34,000	34,500	33,900	34,500	38	86.25
2013-01-23	33,600	34,650	33,550	34,650	12	86.63
2013-01-22	33,550	33,550	33,550	33,550	1	83.88
2013-01-21	34,500	34,500	34,000	34,000	5	85
2013-01-18	33,900	34,100	33,000	34,100	37	85.25
2013-01-17	33,950	34,500	32,400	33,650	21	84.13
2013-01-16	34,000	34,000	34,000	34,000	7	85
2013-01-15	34,200	34,850	33,350	34,300	43	85.75
2013-01-11	34,000	34,900	33,600	34,200	24	85.50
2013-01-10	32,800	33,700	32,200	33,700	22	84.25
2013-01-09	32,000	32,500	32,000	32,500	2	81.25
2013-01-08	31,300	32,600	31,300	32,000	16	80
2013-01-07	30,850	32,000	30,850	32,000	43	80
2013-01-04	32,150	32,150	30,800	30,800	53	77

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 [2013年度]

3032 (株)ゴルフ・ドゥの時系列データ [2013年度]