3032 (株)ゴルフ・ドゥ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 350 | 365 | 350 | 365 | 400 | 182.50 |
| 2015-12-28 | 339 | 349 | 339 | 349 | 600 | 174.50 |
| 2015-12-25 | 341 | 346 | 339 | 346 | 700 | 173 |
| 2015-12-24 | 343 | 344 | 343 | 344 | 800 | 172 |
| 2015-12-22 | 354 | 354 | 348 | 348 | 600 | 174 |
| 2015-12-21 | 366 | 366 | 366 | 366 | 100 | 183 |
| 2015-12-18 | 368 | 368 | 368 | 368 | 1,200 | 184 |
| 2015-12-17 | 350 | 350 | 349 | 349 | 200 | 174.50 |
| 2015-12-16 | 350 | 368 | 350 | 352 | 1,200 | 176 |
| 2015-12-15 | 346 | 346 | 346 | 346 | 100 | 173 |
| 2015-12-14 | 362 | 362 | 362 | 362 | 600 | 181 |
| 2015-12-11 | 345 | 346 | 345 | 346 | 200 | 173 |
| 2015-12-10 | 343 | 343 | 342 | 342 | 400 | 171 |
| 2015-12-09 | 342 | 345 | 342 | 345 | 300 | 172.50 |
| 2015-12-08 | 356 | 356 | 342 | 342 | 1,600 | 171 |
| 2015-12-07 | 342 | 342 | 342 | 342 | 400 | 171 |
| 2015-12-04 | 340 | 342 | 340 | 342 | 200 | 171 |
| 2015-12-03 | 356 | 356 | 340 | 340 | 2,100 | 170 |
| 2015-12-02 | 351 | 356 | 340 | 356 | 2,300 | 178 |
| 2015-12-01 | 358 | 358 | 357 | 357 | 400 | 178.50 |
| 2015-11-30 | 349 | 349 | 349 | 349 | 100 | 174.50 |
| 2015-11-26 | 348 | 348 | 348 | 348 | 100 | 174 |
| 2015-11-25 | 342 | 349 | 342 | 348 | 300 | 174 |
| 2015-11-24 | 346 | 360 | 342 | 342 | 1,700 | 171 |
| 2015-11-20 | 338 | 338 | 338 | 338 | 400 | 169 |
| 2015-11-19 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2015-11-18 | 341 | 346 | 339 | 346 | 1,000 | 173 |
| 2015-11-17 | 349 | 349 | 349 | 349 | 100 | 174.50 |
| 2015-11-16 | 347 | 347 | 339 | 341 | 1,200 | 170.50 |
| 2015-11-13 | 341 | 349 | 341 | 349 | 1,000 | 174.50 |
| 2015-11-12 | 332 | 338 | 331 | 334 | 8,100 | 167 |
| 2015-11-11 | 348 | 349 | 340 | 340 | 2,800 | 170 |
| 2015-11-10 | 340 | 354 | 325 | 341 | 9,600 | 170.50 |
| 2015-11-09 | 375 | 384 | 375 | 380 | 600 | 190 |
| 2015-11-04 | 389 | 390 | 380 | 390 | 600 | 195 |
| 2015-11-02 | 374 | 374 | 366 | 366 | 300 | 183 |
| 2015-10-29 | 383 | 383 | 383 | 383 | 200 | 191.50 |
| 2015-10-28 | 381 | 381 | 380 | 381 | 700 | 190.50 |
| 2015-10-20 | 386 | 386 | 385 | 385 | 400 | 192.50 |
| 2015-10-19 | 390 | 390 | 389 | 389 | 200 | 194.50 |
| 2015-10-15 | 384 | 389 | 384 | 389 | 200 | 194.50 |
| 2015-10-14 | 400 | 400 | 400 | 400 | 100 | 200 |
| 2015-10-13 | 399 | 399 | 399 | 399 | 100 | 199.50 |
| 2015-10-09 | 400 | 400 | 400 | 400 | 200 | 200 |
| 2015-10-08 | 397 | 397 | 397 | 397 | 100 | 198.50 |
| 2015-10-06 | 410 | 410 | 395 | 395 | 300 | 197.50 |
| 2015-10-05 | 400 | 410 | 400 | 407 | 2,200 | 203.50 |
| 2015-10-02 | 384 | 392 | 382 | 392 | 600 | 196 |
| 2015-09-30 | 399 | 399 | 382 | 382 | 300 | 191 |
| 2015-09-29 | 382 | 382 | 380 | 380 | 700 | 190 |
| 2015-09-28 | 400 | 400 | 386 | 390 | 3,000 | 195 |
| 2015-09-25 | 381 | 393 | 381 | 390 | 1,100 | 195 |
| 2015-09-24 | 380 | 391 | 367 | 380 | 1,200 | 190 |
| 2015-09-18 | 380 | 380 | 380 | 380 | 400 | 190 |
| 2015-09-17 | 374 | 390 | 374 | 390 | 1,000 | 195 |
| 2015-09-15 | 382 | 382 | 382 | 382 | 700 | 191 |
| 2015-09-14 | 374 | 380 | 374 | 380 | 400 | 190 |
| 2015-09-11 | 370 | 370 | 370 | 370 | 300 | 185 |
| 2015-09-10 | 365 | 366 | 365 | 366 | 1,300 | 183 |
| 2015-09-09 | 370 | 370 | 369 | 369 | 3,000 | 184.50 |
| 2015-09-08 | 380 | 380 | 370 | 370 | 500 | 185 |
| 2015-09-07 | 365 | 388 | 365 | 388 | 700 | 194 |
| 2015-09-04 | 367 | 367 | 367 | 367 | 100 | 183.50 |
| 2015-09-02 | 375 | 375 | 375 | 375 | 100 | 187.50 |
| 2015-09-01 | 365 | 370 | 357 | 370 | 700 | 185 |
| 2015-08-31 | 362 | 365 | 362 | 365 | 200 | 182.50 |
| 2015-08-28 | 365 | 365 | 361 | 361 | 200 | 180.50 |
| 2015-08-27 | 378 | 378 | 375 | 375 | 400 | 187.50 |
| 2015-08-26 | 365 | 370 | 360 | 360 | 7,700 | 180 |
| 2015-08-25 | 355 | 364 | 350 | 350 | 8,800 | 175 |
| 2015-08-24 | 375 | 380 | 374 | 380 | 700 | 190 |
| 2015-08-21 | 380 | 380 | 380 | 380 | 400 | 190 |
| 2015-08-20 | 400 | 400 | 385 | 385 | 3,400 | 192.50 |
| 2015-08-19 | 358 | 358 | 358 | 358 | 100 | 179 |
| 2015-08-18 | 357 | 358 | 350 | 358 | 600 | 179 |
| 2015-08-17 | 366 | 366 | 365 | 365 | 700 | 182.50 |
| 2015-08-14 | 387 | 387 | 371 | 371 | 2,000 | 185.50 |
| 2015-08-13 | 365 | 385 | 365 | 385 | 700 | 192.50 |
| 2015-08-12 | 408 | 408 | 365 | 365 | 3,300 | 182.50 |
| 2015-08-11 | 368 | 418 | 361 | 387 | 4,700 | 193.50 |
| 2015-08-10 | 358 | 360 | 358 | 360 | 1,600 | 180 |
| 2015-08-07 | 359 | 360 | 358 | 359 | 700 | 179.50 |
| 2015-08-06 | 358 | 358 | 358 | 358 | 700 | 179 |
| 2015-08-04 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2015-08-03 | 359 | 359 | 359 | 359 | 100 | 179.50 |
| 2015-07-31 | 340 | 358 | 340 | 357 | 1,200 | 178.50 |
| 2015-07-30 | 340 | 340 | 340 | 340 | 200 | 170 |
| 2015-07-29 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2015-07-28 | 340 | 340 | 340 | 340 | 200 | 170 |
| 2015-07-27 | 340 | 340 | 340 | 340 | 200 | 170 |
| 2015-07-24 | 360 | 360 | 341 | 341 | 1,200 | 170.50 |
| 2015-07-23 | 342 | 342 | 341 | 341 | 200 | 170.50 |
| 2015-07-22 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2015-07-21 | 353 | 353 | 353 | 353 | 500 | 176.50 |
| 2015-07-17 | 360 | 360 | 353 | 353 | 1,400 | 176.50 |
| 2015-07-16 | 339 | 339 | 336 | 336 | 400 | 168 |
| 2015-07-13 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 2015-07-10 | 335 | 335 | 334 | 334 | 500 | 167 |
| 2015-07-09 | 333 | 335 | 302 | 335 | 4,400 | 167.50 |
| 2015-07-08 | 338 | 338 | 338 | 338 | 100 | 169 |
| 2015-07-07 | 336 | 336 | 336 | 336 | 600 | 168 |
| 2015-07-06 | 335 | 335 | 335 | 335 | 100 | 167.50 |
| 2015-07-03 | 341 | 341 | 341 | 341 | 200 | 170.50 |
| 2015-07-02 | 345 | 355 | 334 | 334 | 7,600 | 167 |
| 2015-07-01 | 336 | 348 | 336 | 345 | 400 | 172.50 |
| 2015-06-30 | 344 | 347 | 340 | 340 | 1,800 | 170 |
| 2015-06-29 | 335 | 344 | 335 | 344 | 2,200 | 172 |
| 2015-06-26 | 343 | 344 | 343 | 344 | 200 | 172 |
| 2015-06-25 | 340 | 343 | 340 | 343 | 300 | 171.50 |
| 2015-06-24 | 336 | 336 | 335 | 335 | 1,200 | 167.50 |
| 2015-06-23 | 334 | 334 | 334 | 334 | 300 | 167 |
| 2015-06-22 | 333 | 333 | 333 | 333 | 100 | 166.50 |
| 2015-06-19 | 325 | 325 | 325 | 325 | 200 | 162.50 |
| 2015-06-18 | 325 | 325 | 325 | 325 | 100 | 162.50 |
| 2015-06-17 | 327 | 330 | 326 | 330 | 1,000 | 165 |
| 2015-06-16 | 337 | 340 | 324 | 338 | 1,300 | 169 |
| 2015-06-15 | 321 | 321 | 321 | 321 | 100 | 160.50 |
| 2015-06-12 | 321 | 321 | 321 | 321 | 100 | 160.50 |
| 2015-06-11 | 320 | 321 | 320 | 321 | 300 | 160.50 |
| 2015-06-10 | 323 | 323 | 323 | 323 | 100 | 161.50 |
| 2015-06-08 | 328 | 328 | 328 | 328 | 100 | 164 |
| 2015-06-05 | 328 | 328 | 328 | 328 | 200 | 164 |
| 2015-06-04 | 322 | 322 | 322 | 322 | 200 | 161 |
| 2015-06-03 | 322 | 322 | 322 | 322 | 100 | 161 |
| 2015-06-01 | 332 | 332 | 332 | 332 | 100 | 166 |
| 2015-05-29 | 328 | 332 | 320 | 332 | 1,500 | 166 |
| 2015-05-28 | 325 | 325 | 325 | 325 | 200 | 162.50 |
| 2015-05-25 | 330 | 330 | 317 | 322 | 500 | 161 |
| 2015-05-20 | 319 | 319 | 319 | 319 | 500 | 159.50 |
| 2015-05-19 | 318 | 318 | 318 | 318 | 100 | 159 |
| 2015-05-18 | 318 | 318 | 318 | 318 | 100 | 159 |
| 2015-05-14 | 328 | 328 | 320 | 326 | 6,900 | 163 |
| 2015-05-13 | 319 | 328 | 319 | 328 | 500 | 164 |
| 2015-05-12 | 330 | 333 | 325 | 333 | 1,100 | 166.50 |
| 2015-05-11 | 316 | 316 | 316 | 316 | 200 | 158 |
| 2015-05-08 | 320 | 320 | 319 | 320 | 300 | 160 |
| 2015-05-07 | 319 | 319 | 319 | 319 | 200 | 159.50 |
| 2015-05-01 | 319 | 319 | 319 | 319 | 100 | 159.50 |
| 2015-04-28 | 329 | 329 | 329 | 329 | 600 | 164.50 |
| 2015-04-27 | 322 | 324 | 317 | 317 | 400 | 158.50 |
| 2015-04-23 | 317 | 317 | 315 | 315 | 300 | 157.50 |
| 2015-04-22 | 319 | 319 | 317 | 317 | 1,400 | 158.50 |
| 2015-04-21 | 327 | 327 | 327 | 327 | 100 | 163.50 |
| 2015-04-20 | 328 | 328 | 327 | 327 | 300 | 163.50 |
| 2015-04-17 | 330 | 330 | 330 | 330 | 200 | 165 |
| 2015-04-16 | 314 | 330 | 314 | 330 | 1,200 | 165 |
| 2015-04-15 | 308 | 312 | 308 | 312 | 300 | 156 |
| 2015-04-14 | 303 | 308 | 303 | 307 | 1,300 | 153.50 |
| 2015-04-13 | 321 | 321 | 316 | 316 | 300 | 158 |
| 2015-04-10 | 317 | 318 | 316 | 318 | 500 | 159 |
| 2015-04-09 | 325 | 325 | 325 | 325 | 100 | 162.50 |
| 2015-04-08 | 315 | 325 | 315 | 325 | 800 | 162.50 |
| 2015-04-07 | 313 | 313 | 313 | 313 | 100 | 156.50 |
| 2015-04-06 | 315 | 315 | 311 | 311 | 700 | 155.50 |
| 2015-04-03 | 315 | 322 | 313 | 322 | 1,000 | 161 |
| 2015-04-01 | 315 | 315 | 315 | 315 | 200 | 157.50 |
| 2015-03-31 | 314 | 314 | 312 | 312 | 500 | 156 |
| 2015-03-30 | 324 | 326 | 320 | 320 | 1,400 | 160 |
| 2015-03-27 | 330 | 340 | 330 | 340 | 2,100 | 170 |
| 2015-03-26 | 332 | 332 | 330 | 330 | 800 | 165 |
| 2015-03-25 | 330 | 332 | 330 | 332 | 500 | 166 |
| 2015-03-24 | 355 | 355 | 307 | 322 | 12,500 | 161 |
| 2015-03-23 | 327 | 360 | 316 | 356 | 6,200 | 178 |
| 2015-03-20 | 325 | 325 | 323 | 323 | 800 | 161.50 |
| 2015-03-19 | 325 | 325 | 325 | 325 | 200 | 162.50 |
| 2015-03-18 | 326 | 327 | 326 | 327 | 200 | 163.50 |
| 2015-03-17 | 325 | 340 | 325 | 339 | 1,800 | 169.50 |
| 2015-03-16 | 339 | 339 | 323 | 323 | 600 | 161.50 |
| 2015-03-13 | 337 | 337 | 322 | 327 | 2,200 | 163.50 |
| 2015-03-12 | 331 | 340 | 331 | 340 | 2,400 | 170 |
| 2015-03-09 | 325 | 330 | 325 | 330 | 700 | 165 |
| 2015-03-06 | 322 | 325 | 322 | 325 | 900 | 162.50 |
| 2015-03-04 | 325 | 325 | 325 | 325 | 300 | 162.50 |
| 2015-03-03 | 333 | 333 | 317 | 325 | 500 | 162.50 |
| 2015-03-02 | 346 | 346 | 333 | 333 | 600 | 166.50 |
| 2015-02-27 | 318 | 321 | 318 | 321 | 400 | 160.50 |
| 2015-02-26 | 331 | 331 | 322 | 325 | 500 | 162.50 |
| 2015-02-25 | 333 | 333 | 331 | 331 | 600 | 165.50 |
| 2015-02-24 | 321 | 330 | 314 | 314 | 2,500 | 157 |
| 2015-02-23 | 313 | 320 | 312 | 320 | 2,600 | 160 |
| 2015-02-20 | 303 | 314 | 303 | 314 | 2,700 | 157 |
| 2015-02-19 | 304 | 305 | 304 | 304 | 500 | 152 |
| 2015-02-18 | 303 | 303 | 303 | 303 | 100 | 151.50 |
| 2015-02-17 | 303 | 304 | 303 | 303 | 2,500 | 151.50 |
| 2015-02-16 | 302 | 302 | 302 | 302 | 400 | 151 |
| 2015-02-13 | 303 | 303 | 303 | 303 | 200 | 151.50 |
| 2015-02-12 | 305 | 305 | 303 | 303 | 500 | 151.50 |
| 2015-02-10 | 304 | 304 | 304 | 304 | 200 | 152 |
| 2015-02-09 | 300 | 302 | 300 | 302 | 200 | 151 |
| 2015-02-04 | 299 | 299 | 299 | 299 | 100 | 149.50 |
| 2015-02-03 | 299 | 299 | 299 | 299 | 100 | 149.50 |
| 2015-02-02 | 300 | 300 | 300 | 300 | 100 | 150 |
| 2015-01-30 | 304 | 304 | 299 | 299 | 300 | 149.50 |
| 2015-01-29 | 304 | 304 | 304 | 304 | 200 | 152 |
| 2015-01-28 | 304 | 304 | 304 | 304 | 100 | 152 |
| 2015-01-27 | 300 | 304 | 300 | 304 | 300 | 152 |
| 2015-01-26 | 295 | 303 | 295 | 295 | 500 | 147.50 |
| 2015-01-22 | 302 | 302 | 294 | 294 | 400 | 147 |
| 2015-01-21 | 302 | 302 | 302 | 302 | 100 | 151 |
| 2015-01-20 | 302 | 302 | 302 | 302 | 100 | 151 |
| 2015-01-19 | 300 | 300 | 295 | 295 | 200 | 147.50 |
| 2015-01-16 | 302 | 302 | 300 | 302 | 400 | 151 |
| 2015-01-15 | 302 | 302 | 302 | 302 | 200 | 151 |
| 2015-01-14 | 301 | 301 | 301 | 301 | 200 | 150.50 |
| 2015-01-13 | 301 | 301 | 301 | 301 | 200 | 150.50 |
| 2015-01-09 | 303 | 303 | 300 | 300 | 300 | 150 |
| 2015-01-08 | 303 | 303 | 300 | 300 | 300 | 150 |
| 2015-01-07 | 300 | 300 | 300 | 300 | 200 | 150 |
| 2015-01-06 | 299 | 299 | 299 | 299 | 100 | 149.50 |
| 2015-01-05 | 305 | 307 | 305 | 307 | 900 | 153.50 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株
