3319 (株)ゴルフダイジェスト・オンライン 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 | 835 | 840 | 818 | 833 | 35,200 | 833 |
| 2015-12-29 | 812 | 838 | 812 | 831 | 40,900 | 831 |
| 2015-12-28 | 811 | 824 | 802 | 817 | 60,000 | 817 |
| 2015-12-25 | 799 | 850 | 799 | 824 | 182,600 | 824 |
| 2015-12-24 | 862 | 868 | 796 | 799 | 226,400 | 799 |
| 2015-12-22 | 892 | 901 | 872 | 874 | 48,300 | 874 |
| 2015-12-21 | 900 | 906 | 888 | 892 | 39,600 | 892 |
| 2015-12-18 | 903 | 922 | 900 | 900 | 57,400 | 900 |
| 2015-12-17 | 910 | 923 | 900 | 917 | 59,100 | 917 |
| 2015-12-16 | 919 | 919 | 900 | 903 | 49,500 | 903 |
| 2015-12-15 | 910 | 923 | 884 | 889 | 69,100 | 889 |
| 2015-12-14 | 905 | 910 | 893 | 910 | 60,500 | 910 |
| 2015-12-11 | 876 | 905 | 876 | 904 | 92,900 | 904 |
| 2015-12-10 | 876 | 891 | 876 | 883 | 71,300 | 883 |
| 2015-12-09 | 883 | 898 | 883 | 891 | 47,300 | 891 |
| 2015-12-08 | 900 | 907 | 884 | 885 | 42,900 | 885 |
| 2015-12-07 | 909 | 912 | 886 | 895 | 74,100 | 895 |
| 2015-12-04 | 888 | 895 | 878 | 883 | 65,100 | 883 |
| 2015-12-03 | 915 | 915 | 896 | 898 | 80,600 | 898 |
| 2015-12-02 | 890 | 914 | 890 | 906 | 64,700 | 906 |
| 2015-12-01 | 879 | 908 | 879 | 893 | 68,600 | 893 |
| 2015-11-30 | 909 | 909 | 879 | 887 | 70,700 | 887 |
| 2015-11-27 | 908 | 913 | 890 | 895 | 83,700 | 895 |
| 2015-11-26 | 927 | 936 | 912 | 913 | 42,500 | 913 |
| 2015-11-25 | 932 | 949 | 929 | 939 | 58,300 | 939 |
| 2015-11-24 | 907 | 926 | 899 | 922 | 112,000 | 922 |
| 2015-11-20 | 904 | 911 | 883 | 887 | 125,000 | 887 |
| 2015-11-19 | 923 | 923 | 900 | 904 | 59,100 | 904 |
| 2015-11-18 | 927 | 937 | 907 | 908 | 42,200 | 908 |
| 2015-11-17 | 910 | 926 | 908 | 912 | 59,400 | 912 |
| 2015-11-16 | 916 | 920 | 911 | 914 | 28,600 | 914 |
| 2015-11-13 | 917 | 933 | 914 | 928 | 36,500 | 928 |
| 2015-11-12 | 929 | 941 | 922 | 931 | 49,500 | 931 |
| 2015-11-11 | 934 | 949 | 932 | 935 | 52,500 | 935 |
| 2015-11-10 | 943 | 965 | 938 | 943 | 46,600 | 943 |
| 2015-11-09 | 985 | 985 | 941 | 954 | 60,900 | 954 |
| 2015-11-06 | 1,000 | 1,000 | 945 | 972 | 115,200 | 972 |
| 2015-11-05 | 925 | 936 | 907 | 933 | 89,800 | 933 |
| 2015-11-04 | 950 | 954 | 905 | 926 | 121,200 | 926 |
| 2015-11-02 | 987 | 987 | 928 | 935 | 69,700 | 935 |
| 2015-10-30 | 988 | 1,015 | 981 | 989 | 140,300 | 989 |
| 2015-10-29 | 995 | 1,011 | 988 | 988 | 378,200 | 988 |
| 2015-10-28 | 967 | 983 | 964 | 982 | 75,100 | 982 |
| 2015-10-27 | 980 | 996 | 960 | 965 | 93,000 | 965 |
| 2015-10-26 | 973 | 980 | 956 | 966 | 38,600 | 966 |
| 2015-10-23 | 968 | 975 | 955 | 973 | 35,900 | 973 |
| 2015-10-22 | 976 | 980 | 943 | 956 | 72,400 | 956 |
| 2015-10-21 | 974 | 986 | 952 | 976 | 54,900 | 976 |
| 2015-10-20 | 943 | 974 | 928 | 966 | 93,300 | 966 |
| 2015-10-19 | 915 | 940 | 911 | 928 | 62,000 | 928 |
| 2015-10-16 | 912 | 913 | 900 | 902 | 45,700 | 902 |
| 2015-10-15 | 908 | 928 | 905 | 915 | 47,600 | 915 |
| 2015-10-14 | 928 | 930 | 902 | 902 | 83,800 | 902 |
| 2015-10-13 | 930 | 969 | 926 | 936 | 111,400 | 936 |
| 2015-10-09 | 965 | 980 | 937 | 941 | 102,300 | 941 |
| 2015-10-08 | 1,009 | 1,012 | 964 | 974 | 81,800 | 974 |
| 2015-10-07 | 1,010 | 1,020 | 984 | 1,000 | 78,600 | 1,000 |
| 2015-10-06 | 1,006 | 1,019 | 984 | 1,003 | 130,500 | 1,003 |
| 2015-10-05 | 1,030 | 1,040 | 990 | 1,015 | 117,100 | 1,015 |
| 2015-10-02 | 1,020 | 1,024 | 1,011 | 1,024 | 83,500 | 1,024 |
| 2015-10-01 | 1,027 | 1,028 | 1,006 | 1,020 | 101,200 | 1,020 |
| 2015-09-30 | 1,028 | 1,028 | 1,001 | 1,016 | 137,200 | 1,016 |
| 2015-09-29 | 1,020 | 1,030 | 984 | 1,030 | 396,000 | 1,030 |
| 2015-09-28 | 1,000 | 1,017 | 1,000 | 1,016 | 198,100 | 1,016 |
| 2015-09-25 | 1,009 | 1,010 | 987 | 994 | 56,000 | 994 |
| 2015-09-24 | 1,000 | 1,009 | 988 | 1,009 | 108,700 | 1,009 |
| 2015-09-18 | 980 | 1,017 | 980 | 996 | 88,400 | 996 |
| 2015-09-17 | 990 | 1,018 | 990 | 1,010 | 150,800 | 1,010 |
| 2015-09-16 | 979 | 1,015 | 962 | 1,015 | 299,800 | 1,015 |
| 2015-09-15 | 920 | 933 | 886 | 899 | 113,000 | 899 |
| 2015-09-14 | 959 | 970 | 919 | 920 | 123,800 | 920 |
| 2015-09-11 | 946 | 995 | 946 | 974 | 147,600 | 974 |
| 2015-09-10 | 945 | 978 | 920 | 961 | 68,800 | 961 |
| 2015-09-09 | 930 | 977 | 930 | 970 | 165,400 | 970 |
| 2015-09-08 | 959 | 970 | 870 | 900 | 207,300 | 900 |
| 2015-09-07 | 904 | 998 | 875 | 980 | 523,500 | 980 |
| 2015-09-04 | 1,196 | 1,230 | 1,060 | 1,069 | 123,400 | 1,069 |
| 2015-09-03 | 1,180 | 1,220 | 1,172 | 1,198 | 82,200 | 1,198 |
| 2015-09-02 | 1,150 | 1,215 | 1,120 | 1,200 | 178,800 | 1,200 |
| 2015-09-01 | 1,115 | 1,217 | 1,101 | 1,170 | 211,100 | 1,170 |
| 2015-08-31 | 1,016 | 1,145 | 1,016 | 1,119 | 100,500 | 1,119 |
| 2015-08-28 | 1,003 | 1,079 | 1,002 | 1,035 | 99,700 | 1,035 |
| 2015-08-27 | 1,150 | 1,151 | 1,014 | 1,033 | 89,900 | 1,033 |
| 2015-08-26 | 1,095 | 1,130 | 1,017 | 1,095 | 77,300 | 1,095 |
| 2015-08-25 | 970 | 1,180 | 890 | 1,071 | 241,400 | 1,071 |
| 2015-08-24 | 1,216 | 1,250 | 981 | 1,045 | 212,300 | 1,045 |
| 2015-08-21 | 1,200 | 1,285 | 1,180 | 1,276 | 72,800 | 1,276 |
| 2015-08-20 | 1,226 | 1,317 | 1,215 | 1,269 | 84,800 | 1,269 |
| 2015-08-19 | 1,310 | 1,318 | 1,239 | 1,247 | 112,400 | 1,247 |
| 2015-08-18 | 1,298 | 1,380 | 1,280 | 1,319 | 212,300 | 1,319 |
| 2015-08-17 | 1,336 | 1,420 | 1,336 | 1,418 | 114,600 | 1,418 |
| 2015-08-14 | 1,314 | 1,345 | 1,300 | 1,336 | 62,600 | 1,336 |
| 2015-08-13 | 1,319 | 1,338 | 1,286 | 1,334 | 70,900 | 1,334 |
| 2015-08-12 | 1,279 | 1,316 | 1,262 | 1,308 | 101,200 | 1,308 |
| 2015-08-11 | 1,210 | 1,293 | 1,198 | 1,284 | 121,400 | 1,284 |
| 2015-08-10 | 1,172 | 1,250 | 1,160 | 1,225 | 92,300 | 1,225 |
| 2015-08-07 | 1,177 | 1,215 | 1,162 | 1,179 | 81,800 | 1,179 |
| 2015-08-06 | 1,220 | 1,225 | 1,134 | 1,197 | 135,900 | 1,197 |
| 2015-08-05 | 1,202 | 1,240 | 1,200 | 1,235 | 91,100 | 1,235 |
| 2015-08-04 | 1,200 | 1,237 | 1,150 | 1,232 | 112,900 | 1,232 |
| 2015-08-03 | 1,155 | 1,222 | 1,125 | 1,206 | 148,200 | 1,206 |
| 2015-07-31 | 1,100 | 1,175 | 1,095 | 1,125 | 125,200 | 1,125 |
| 2015-07-30 | 1,050 | 1,148 | 1,050 | 1,125 | 105,800 | 1,125 |
| 2015-07-29 | 1,045 | 1,069 | 1,022 | 1,060 | 78,400 | 1,060 |
| 2015-07-28 | 954 | 1,070 | 935 | 1,052 | 155,800 | 1,052 |
| 2015-07-27 | 999 | 1,010 | 950 | 974 | 148,500 | 974 |
| 2015-07-24 | 1,030 | 1,149 | 1,020 | 1,048 | 274,700 | 1,048 |
| 2015-07-23 | 1,067 | 1,135 | 1,063 | 1,063 | 139,500 | 1,063 |
| 2015-07-22 | 1,031 | 1,085 | 1,002 | 1,067 | 111,400 | 1,067 |
| 2015-07-21 | 953 | 1,065 | 953 | 1,061 | 165,300 | 1,061 |
| 2015-07-17 | 900 | 960 | 894 | 960 | 141,000 | 960 |
| 2015-07-16 | 900 | 900 | 875 | 888 | 34,200 | 888 |
| 2015-07-15 | 857 | 907 | 857 | 905 | 97,100 | 905 |
| 2015-07-14 | 818 | 900 | 818 | 887 | 189,100 | 887 |
| 2015-07-13 | 824 | 829 | 800 | 823 | 39,200 | 823 |
| 2015-07-10 | 830 | 830 | 814 | 818 | 71,400 | 818 |
| 2015-07-09 | 733 | 846 | 732 | 830 | 164,100 | 830 |
| 2015-07-08 | 785 | 802 | 740 | 778 | 71,800 | 778 |
| 2015-07-07 | 770 | 820 | 758 | 810 | 95,600 | 810 |
| 2015-07-06 | 743 | 764 | 737 | 740 | 46,400 | 740 |
| 2015-07-03 | 751 | 797 | 717 | 774 | 173,300 | 774 |
| 2015-07-02 | 662 | 750 | 662 | 731 | 163,900 | 731 |
| 2015-07-01 | 634 | 670 | 626 | 662 | 21,800 | 662 |
| 2015-06-30 | 620 | 640 | 620 | 638 | 33,200 | 638 |
| 2015-06-29 | 630 | 640 | 610 | 626 | 56,200 | 626 |
| 2015-06-26 | 675 | 676 | 651 | 660 | 49,300 | 660 |
| 2015-06-25 | 678 | 683 | 667 | 683 | 117,600 | 683 |
| 2015-06-24 | 679 | 679 | 665 | 671 | 36,200 | 671 |
| 2015-06-23 | 685 | 685 | 662 | 679 | 29,300 | 679 |
| 2015-06-22 | 675 | 690 | 663 | 680 | 63,300 | 680 |
| 2015-06-19 | 654 | 694 | 650 | 674 | 144,800 | 674 |
| 2015-06-18 | 645 | 654 | 636 | 650 | 42,800 | 650 |
| 2015-06-17 | 641 | 645 | 635 | 638 | 26,200 | 638 |
| 2015-06-16 | 641 | 643 | 634 | 639 | 24,800 | 639 |
| 2015-06-15 | 643 | 644 | 634 | 641 | 19,800 | 641 |
| 2015-06-12 | 650 | 650 | 640 | 644 | 17,600 | 644 |
| 2015-06-11 | 653 | 653 | 644 | 650 | 10,900 | 650 |
| 2015-06-10 | 650 | 650 | 640 | 650 | 11,600 | 650 |
| 2015-06-09 | 650 | 652 | 645 | 651 | 7,800 | 651 |
| 2015-06-08 | 653 | 653 | 649 | 651 | 11,900 | 651 |
| 2015-06-05 | 648 | 650 | 644 | 650 | 12,300 | 650 |
| 2015-06-04 | 643 | 649 | 625 | 643 | 42,700 | 643 |
| 2015-06-03 | 649 | 650 | 640 | 646 | 16,400 | 646 |
| 2015-06-02 | 645 | 649 | 639 | 649 | 21,000 | 649 |
| 2015-06-01 | 645 | 645 | 637 | 645 | 13,200 | 645 |
| 2015-05-29 | 640 | 646 | 638 | 645 | 10,100 | 645 |
| 2015-05-28 | 643 | 644 | 636 | 644 | 13,600 | 644 |
| 2015-05-27 | 650 | 650 | 639 | 641 | 13,900 | 641 |
| 2015-05-26 | 650 | 650 | 640 | 647 | 7,300 | 647 |
| 2015-05-25 | 650 | 650 | 632 | 646 | 13,500 | 646 |
| 2015-05-22 | 648 | 653 | 639 | 645 | 14,100 | 645 |
| 2015-05-21 | 650 | 655 | 640 | 648 | 26,600 | 648 |
| 2015-05-20 | 650 | 650 | 645 | 648 | 13,900 | 648 |
| 2015-05-19 | 667 | 676 | 647 | 650 | 39,700 | 650 |
| 2015-05-18 | 669 | 678 | 655 | 677 | 50,800 | 677 |
| 2015-05-15 | 655 | 666 | 638 | 665 | 93,700 | 665 |
| 2015-05-14 | 600 | 665 | 600 | 645 | 154,100 | 645 |
| 2015-05-13 | 597 | 639 | 587 | 620 | 155,600 | 620 |
| 2015-05-12 | 577 | 581 | 569 | 577 | 33,900 | 577 |
| 2015-05-11 | 562 | 589 | 521 | 587 | 113,900 | 587 |
| 2015-05-08 | 578 | 578 | 560 | 577 | 27,400 | 577 |
| 2015-05-07 | 573 | 578 | 568 | 574 | 32,100 | 574 |
| 2015-05-01 | 578 | 580 | 561 | 573 | 23,700 | 573 |
| 2015-04-30 | 580 | 590 | 569 | 569 | 44,900 | 569 |
| 2015-04-28 | 579 | 593 | 570 | 587 | 51,800 | 587 |
| 2015-04-27 | 618 | 619 | 570 | 585 | 105,100 | 585 |
| 2015-04-24 | 622 | 630 | 602 | 619 | 54,700 | 619 |
| 2015-04-23 | 628 | 636 | 620 | 631 | 17,300 | 631 |
| 2015-04-22 | 634 | 639 | 620 | 628 | 35,500 | 628 |
| 2015-04-21 | 610 | 632 | 610 | 625 | 29,000 | 625 |
| 2015-04-20 | 625 | 647 | 601 | 610 | 71,800 | 610 |
| 2015-04-17 | 681 | 697 | 635 | 635 | 110,800 | 635 |
| 2015-04-16 | 651 | 697 | 640 | 690 | 118,000 | 690 |
| 2015-04-15 | 620 | 650 | 610 | 650 | 87,200 | 650 |
| 2015-04-14 | 620 | 621 | 609 | 610 | 29,300 | 610 |
| 2015-04-13 | 608 | 623 | 597 | 620 | 35,000 | 620 |
| 2015-04-10 | 624 | 625 | 604 | 618 | 23,300 | 618 |
| 2015-04-09 | 614 | 625 | 610 | 619 | 25,100 | 619 |
| 2015-04-08 | 614 | 633 | 581 | 614 | 45,400 | 614 |
| 2015-04-07 | 618 | 640 | 605 | 618 | 53,200 | 618 |
| 2015-04-06 | 632 | 635 | 620 | 622 | 35,300 | 622 |
| 2015-04-03 | 616 | 640 | 616 | 634 | 44,400 | 634 |
| 2015-04-02 | 639 | 648 | 619 | 636 | 81,500 | 636 |
| 2015-04-01 | 610 | 645 | 586 | 632 | 151,000 | 632 |
| 2015-03-31 | 531 | 620 | 529 | 600 | 204,900 | 600 |
| 2015-03-30 | 512 | 535 | 510 | 523 | 13,700 | 523 |
| 2015-03-27 | 503 | 517 | 503 | 510 | 11,000 | 510 |
| 2015-03-26 | 506 | 507 | 503 | 506 | 18,700 | 506 |
| 2015-03-25 | 530 | 530 | 513 | 513 | 23,300 | 513 |
| 2015-03-24 | 538 | 544 | 525 | 534 | 22,300 | 534 |
| 2015-03-23 | 540 | 555 | 507 | 536 | 71,900 | 536 |
| 2015-03-20 | 486 | 546 | 484 | 529 | 133,000 | 529 |
| 2015-03-19 | 477 | 485 | 472 | 484 | 22,400 | 484 |
| 2015-03-18 | 465 | 472 | 460 | 471 | 35,000 | 471 |
| 2015-03-17 | 471 | 471 | 459 | 463 | 24,100 | 463 |
| 2015-03-16 | 475 | 480 | 464 | 474 | 56,600 | 474 |
| 2015-03-13 | 433 | 497 | 429 | 476 | 192,200 | 476 |
| 2015-03-12 | 428 | 442 | 425 | 433 | 43,500 | 433 |
| 2015-03-11 | 422 | 425 | 416 | 425 | 13,300 | 425 |
| 2015-03-10 | 423 | 423 | 416 | 422 | 12,700 | 422 |
| 2015-03-09 | 418 | 430 | 412 | 419 | 37,600 | 419 |
| 2015-03-06 | 420 | 420 | 411 | 418 | 24,500 | 418 |
| 2015-03-05 | 382 | 429 | 382 | 414 | 88,500 | 414 |
| 2015-03-04 | 391 | 391 | 380 | 382 | 20,600 | 382 |
| 2015-03-03 | 396 | 399 | 391 | 393 | 12,600 | 393 |
| 2015-03-02 | 396 | 401 | 395 | 396 | 12,600 | 396 |
| 2015-02-27 | 401 | 403 | 396 | 396 | 17,600 | 396 |
| 2015-02-26 | 408 | 408 | 401 | 402 | 7,700 | 402 |
| 2015-02-25 | 407 | 408 | 403 | 408 | 20,400 | 408 |
| 2015-02-24 | 407 | 409 | 400 | 407 | 19,500 | 407 |
| 2015-02-23 | 416 | 417 | 402 | 407 | 21,200 | 407 |
| 2015-02-20 | 404 | 407 | 398 | 402 | 26,500 | 402 |
| 2015-02-19 | 407 | 415 | 406 | 407 | 11,200 | 407 |
| 2015-02-18 | 412 | 414 | 404 | 410 | 21,200 | 410 |
| 2015-02-17 | 420 | 426 | 412 | 414 | 32,300 | 414 |
| 2015-02-16 | 432 | 458 | 407 | 410 | 216,600 | 410 |
| 2015-02-13 | 404 | 430 | 404 | 428 | 121,600 | 428 |
| 2015-02-12 | 398 | 404 | 392 | 404 | 21,400 | 404 |
| 2015-02-10 | 392 | 399 | 386 | 391 | 15,200 | 391 |
| 2015-02-09 | 381 | 405 | 381 | 400 | 89,200 | 400 |
| 2015-02-06 | 385 | 385 | 377 | 381 | 12,700 | 381 |
| 2015-02-05 | 383 | 386 | 380 | 382 | 5,100 | 382 |
| 2015-02-04 | 386 | 392 | 381 | 383 | 10,100 | 383 |
| 2015-02-03 | 387 | 392 | 380 | 387 | 13,300 | 387 |
| 2015-02-02 | 400 | 400 | 380 | 390 | 22,900 | 390 |
| 2015-01-30 | 384 | 413 | 375 | 392 | 110,000 | 392 |
| 2015-01-29 | 368 | 370 | 365 | 370 | 7,100 | 370 |
| 2015-01-28 | 356 | 375 | 355 | 368 | 17,300 | 368 |
| 2015-01-27 | 360 | 363 | 350 | 362 | 40,200 | 362 |
| 2015-01-26 | 352 | 363 | 352 | 358 | 8,900 | 358 |
| 2015-01-23 | 348 | 357 | 348 | 353 | 29,200 | 353 |
| 2015-01-22 | 357 | 361 | 350 | 356 | 13,400 | 356 |
| 2015-01-21 | 360 | 364 | 351 | 352 | 27,300 | 352 |
| 2015-01-20 | 364 | 371 | 360 | 366 | 31,700 | 366 |
| 2015-01-19 | 375 | 379 | 372 | 372 | 8,000 | 372 |
| 2015-01-16 | 391 | 391 | 373 | 374 | 17,300 | 374 |
| 2015-01-15 | 380 | 386 | 375 | 375 | 18,200 | 375 |
| 2015-01-14 | 382 | 389 | 376 | 383 | 14,800 | 383 |
| 2015-01-13 | 388 | 394 | 384 | 388 | 16,200 | 388 |
| 2015-01-09 | 400 | 402 | 391 | 395 | 13,100 | 395 |
| 2015-01-08 | 385 | 400 | 381 | 400 | 35,100 | 400 |
| 2015-01-07 | 374 | 382 | 374 | 377 | 19,700 | 377 |
| 2015-01-06 | 373 | 388 | 373 | 380 | 21,700 | 380 |
| 2015-01-05 | 373 | 389 | 369 | 389 | 36,400 | 389 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株