[3319 東証1部] ゴルフダイジェスト・オンライン 日足 時系列データ

[3319 東証1部] ゴルフダイジェスト・オンライン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17779.00785.00763.00773.002590020011600
2017-08-16768.00770.00763.00768.002790021363400
2017-08-15783.00783.00765.00768.004340033387300
2017-08-14782.00793.00763.00768.005590043295000
2017-08-10780.00785.00764.00767.006660051503500
2017-08-09778.00778.00759.00772.008370064425200
2017-08-08794.00794.00777.00780.006000046922300
2017-08-07800.00803.00789.00794.007390058774500
2017-08-04814.00816.00792.00803.00167800134535400
2017-08-03828.00838.00818.00834.003530029309700
2017-08-02815.00828.00815.00828.001970016179200
2017-08-01817.00821.00808.00820.003790030858900
2017-07-31814.00819.00808.00817.002370019278000
2017-07-28825.00825.00811.00814.002380019438200
2017-07-27835.00836.00822.00825.001690013987000
2017-07-26849.00849.00833.00835.002660022371100
2017-07-25820.00848.00814.00848.009930082802300
2017-07-24820.00820.00804.00813.004000032440000
2017-07-21789.00817.00787.00810.006910055533900
2017-07-20789.00795.00785.00792.001890014900000
2017-07-19790.00792.00785.00789.003910030827900
2017-07-18800.00802.00787.00791.003300026102100
2017-07-14793.00798.00789.00797.002970023573000
2017-07-13798.00800.00793.00793.001940015447400
2017-07-12802.00803.00795.00799.001990015889700
2017-07-11796.00803.00796.00798.001850014773000
2017-07-10790.00805.00790.00796.002690021437800
2017-07-07790.00799.00786.00788.002940023241600
2017-07-06804.00807.00796.00797.004800038442300
2017-07-05811.00815.00802.00810.005650045653800
2017-07-04835.00835.00819.00820.002420019955500
2017-07-03836.00838.00822.00837.002780023100000
2017-06-30824.00844.00820.00836.005050041875500
2017-06-29835.00852.00830.00839.006980058574600
2017-06-28843.00843.00831.00835.009620080784300
2017-06-27862.00864.00845.00849.009680082719200
2017-06-26863.00867.00857.00862.003620031166500
2017-06-23847.00863.00842.00858.003670031344400
2017-06-22845.00855.00841.00850.003950033470800
2017-06-21842.00855.00840.00844.004260035996700
2017-06-20854.00854.00840.00841.003810032229600
2017-06-19853.00853.00836.00841.003960033563000
2017-06-16840.00854.00837.00849.005020042422500
2017-06-15844.00844.00830.00839.002880024189700
2017-06-14851.00851.00837.00841.006280053134400
2017-06-13855.00855.00848.00850.002090017826300
2017-06-12850.00860.00837.00852.005150043769900
2017-06-09852.00857.00850.00851.002320019773900
2017-06-08875.00875.00856.00857.002290019755600
2017-06-07863.00875.00861.00871.002410020945000
2017-06-06879.00887.00863.00863.003810033236600
2017-06-05888.00893.00881.00884.001490013223500
2017-06-02883.00893.00878.00885.002510022256000
2017-06-01890.00892.00883.00886.001580014013200
2017-05-31891.00898.00870.00884.003150027951900
2017-05-30903.00904.00893.00899.001820016344900
2017-05-29908.00908.00893.00895.003020027077300
2017-05-26898.00905.00886.00895.004290038433300
2017-05-25883.00926.00880.00918.00130600118774000
2017-05-24870.00871.00862.00868.0091007881000
2017-05-23879.00879.00850.00863.002570022124000
2017-05-22879.00887.00866.00867.002680023494800
2017-05-19888.00899.00875.00879.004250037589900
2017-05-18869.00889.00860.00883.003360029438400
2017-05-17895.00910.00886.00888.009120081722200
2017-05-16882.00904.00882.00896.008340074497300
2017-05-15868.00888.00861.00882.006270054983200
2017-05-12869.00869.00847.00868.008010068973800
2017-05-11835.00880.00834.00877.00221500190181800
2017-05-10808.00839.00802.00835.00132900109705900
2017-05-09815.00828.00808.00810.006450052592800
2017-05-08820.00820.00806.00810.003480028273000
2017-05-02800.00813.00800.00805.001340010809500
2017-05-01815.00815.00798.00804.002060016602900
2017-04-28817.00822.00814.00814.001440011754100
2017-04-27808.00826.00808.00823.002650021655900
2017-04-26808.00812.00807.00811.001710013844300
2017-04-25809.00815.00803.00812.001700013762500
2017-04-24823.00827.00815.00816.004770039062800
2017-04-21815.00822.00813.00815.004060033118100
2017-04-20810.00822.00803.00811.005760046760500
2017-04-19778.00814.00778.00799.004580036633900
2017-04-18780.00787.00774.00787.002830022102000
2017-04-17757.00766.00749.00765.001390010560800
2017-04-14760.00763.00740.00742.005100038343600
2017-04-13778.00778.00757.00760.008010061333900
2017-04-12801.00802.00776.00779.003600028265800
2017-04-11814.00819.00801.00805.004570036966600
2017-04-10799.00811.00796.00808.003470027923300
2017-04-07784.00792.00772.00786.003870030398700
2017-04-06771.00783.00763.00769.005410041745000
2017-04-05796.00800.00772.00774.005340041855400
2017-04-04806.00808.00797.00804.003660029412500
2017-04-03815.00815.00802.00803.002010016227500
2017-03-31810.00815.00808.00809.002720022064900
2017-03-30805.00816.00803.00806.001720013902800
2017-03-29805.00810.00795.00810.002270018259000
2017-03-28799.00799.00788.00797.002420019258000
2017-03-27785.00796.00782.00784.002810022134400
2017-03-24791.00792.00781.00785.006710052645700
2017-03-23802.00802.00787.00790.003170025111100
2017-03-22810.00810.00792.00795.005560044402800
2017-03-21839.00839.00811.00815.005600046006000
2017-03-17836.00845.00826.00826.004810040146600
2017-03-16836.00844.00811.00838.006930057406500
2017-03-15811.00851.00810.00833.00139700116439800
2017-03-14800.00808.00794.00808.003670029353200
2017-03-13800.00806.00793.00797.003910031228800
2017-03-10787.00797.00784.00795.005610044439200
2017-03-09779.00784.00777.00780.005390042013500
2017-03-08792.00799.00779.00779.005890046248200
2017-03-07789.00799.00789.00791.002980023663300
2017-03-06801.00801.00788.00789.002520019989600
2017-03-03799.00802.00791.00798.003020024112200
2017-03-02802.00802.00789.00795.004340034502100
2017-03-01785.00789.00779.00789.003260025559300
2017-02-28789.00789.00780.00782.002800021940800
2017-02-27786.00786.00779.00785.001610012603200
2017-02-24785.00785.00775.00782.003780029510800
2017-02-23780.00791.00779.00787.004770037494200
2017-02-22782.00784.00775.00776.004720036686800
2017-02-21787.00790.00778.00784.005620044003700
2017-02-20787.00797.00780.00790.009060071487100
2017-02-17783.00794.00773.00787.005050039616900
2017-02-16785.00785.00774.00777.004380034083700
2017-02-15791.00792.00778.00785.004570035860500
2017-02-14788.00788.00773.00788.004660036312500
2017-02-13785.00795.00760.00780.008330064579200
2017-02-10813.00814.00783.00789.0010470083001600
2017-02-09811.00833.00806.00810.008600070307400
2017-02-08788.00799.00783.00796.005930046913800
2017-02-07790.00791.00775.00781.005730044646600
2017-02-06800.00800.00781.00788.006070047795600
2017-02-03815.00816.00792.00794.0011060088517500
2017-02-02863.00864.00805.00818.00135800112154800
2017-02-01919.00919.00862.00863.00137500120562800
2017-01-31923.00923.00911.00919.0084007707900
2017-01-30907.00924.00907.00923.002120019420300
2017-01-27911.00923.00906.00915.001860017000500
2017-01-26916.00916.00908.00913.001330012144500
2017-01-25915.00923.00912.00914.001790016411000
2017-01-24913.00915.00906.00912.001910017424700
2017-01-23907.00907.00901.00902.001610014536000
2017-01-20911.00915.00907.00907.002150019565400
2017-01-19910.00923.00903.00920.002470022623100
2017-01-18916.00916.00898.00901.001910017256000
2017-01-17930.00933.00910.00918.002520023202000
2017-01-16931.00934.00921.00927.002660024683300
2017-01-13915.00925.00915.00919.002240020602700
2017-01-12941.00941.00912.00919.004090037787400
2017-01-11933.00941.00910.00941.00108400100531400
2017-01-10910.00930.00905.00929.005490050725600
2017-01-06908.00911.00896.00910.002200019914400
2017-01-05896.00919.00885.00911.007430066968100
2017-01-04888.00891.00879.00885.002750024334100
2016-12-30903.00903.00882.00888.003160028202400
2016-12-29899.00904.00884.00903.005110045758600
2016-12-28887.00909.00880.00905.004820043123800
2016-12-27907.00911.00896.00899.00118700107440000
2016-12-26900.00910.00890.00907.007170064727100
2016-12-22877.00910.00877.00903.005730051208000
2016-12-21867.00879.00867.00877.003240028271900
2016-12-20877.00882.00869.00874.004530039526600
2016-12-19882.00882.00870.00878.004760041667700
2016-12-16914.00914.00890.00894.004530040655500
2016-12-15930.00935.00907.00914.003710034036500
2016-12-14940.00940.00914.00934.004850044951900
2016-12-13905.00930.00902.00930.003860035401900
2016-12-12884.00908.00877.00905.005140045905800
2016-12-09867.00887.00867.00885.005390047341800
2016-12-08890.00893.00867.00875.007270063803100
2016-12-07905.00909.00892.00899.005470049352800
2016-12-06911.00917.00903.00908.003450031352600
2016-12-05945.00945.00903.00910.004840044436200
2016-12-02926.00949.00910.00945.006720062498700
2016-12-01944.00944.00935.00940.002980028029600
2016-11-30955.00955.00940.00944.004200039744300
2016-11-29966.00971.00944.00948.003090029322000
2016-11-28987.00991.00957.00971.005260051072000
2016-11-25983.001016.00980.001002.00109000109059600
2016-11-24964.00971.00958.00969.004330041900800
2016-11-22964.00967.00950.00965.002620025216300
2016-11-21966.00967.00955.00964.003260031352500
2016-11-18948.00962.00939.00958.004280040764800
2016-11-17945.00953.00924.00935.005650052801900
2016-11-16954.00960.00946.00958.004070038906600
2016-11-15935.00960.00922.00954.007540071399600
2016-11-14927.00947.00911.00935.003980036964000
2016-11-11950.00950.00911.00944.009000084077400
2016-11-10913.00950.00911.00948.00110300103204200
2016-11-09869.00923.00847.00889.00219500195154900
2016-11-08808.00859.00802.00846.0010550088296900
2016-11-07777.00793.00777.00784.001930015094500
2016-11-04772.00779.00764.00777.001940014956000
2016-11-02798.00808.00781.00784.003070024308100
2016-11-01837.00839.00809.00810.004160034296000
2016-10-31835.00835.00816.00819.001560012871300
2016-10-28834.00835.00818.00835.003680030491600
2016-10-27838.00838.00808.00811.003100025369000
2016-10-26830.00840.00830.00839.002200018415900
2016-10-25840.00843.00812.00830.008200067844900
2016-10-24833.00843.00833.00840.003720031190700
2016-10-21831.00839.00824.00833.004580038006400
2016-10-20804.00836.00804.00833.007660063430900
2016-10-19788.00816.00788.00812.004940039691400
2016-10-18803.00806.00788.00796.004960039548000
2016-10-17780.00804.00774.00797.006330050050900
2016-10-14753.00770.00751.00770.002240017022900
2016-10-13742.00762.00736.00756.005760043246500
2016-10-12767.00768.00725.00739.006620049286200
2016-10-11793.00804.00761.00766.004590035755800
2016-10-07830.00830.00787.00793.004050032336800
2016-10-06825.00835.00820.00830.008840073211800
2016-10-05790.00824.00789.00823.006980056302000
2016-10-04797.00800.00792.00793.002890022972600
2016-10-03811.00816.00797.00802.009060072808400
2016-09-30808.00820.00805.00811.00125600101868500
2016-09-29820.00830.00812.00823.00151900124331300
2016-09-28774.00807.00769.00797.009280073495100
2016-09-27712.00787.00712.00780.00143200109131900
2016-09-26709.00722.00707.00722.004330030963500
2016-09-23702.00714.00697.00714.004520031969800
2016-09-21702.00703.00685.00701.002570017918700
2016-09-20697.00705.00691.00700.005500038439000
2016-09-16696.00702.00696.00697.002730019051700
2016-09-15682.00699.00682.00696.003110021527500
2016-09-14681.00690.00681.00686.004130028243700
2016-09-13683.00698.00683.00691.004170028756000
2016-09-12690.00695.00680.00686.004520031047700
2016-09-09682.00700.00680.00696.006820047070500
2016-09-08679.00686.00675.00682.007050048015700
2016-09-07656.00678.00653.00676.005880039305100
2016-09-06640.00660.00640.00660.004510029448700
2016-09-05649.00650.00636.00640.004580029362200
2016-09-02633.00647.00631.00640.004020025702100
2016-09-01637.00639.00630.00633.003760023864300
2016-08-31625.00639.00619.00637.006230039360900
2016-08-30617.00623.00608.00618.005110031452400
2016-08-29620.00620.00608.00610.003430020989800
2016-08-26620.00621.00606.00606.007140043674200
2016-08-25646.00647.00615.00619.006480040628600
2016-08-24660.00668.00632.00645.006380041516600
2016-08-23625.00662.00625.00659.008040052240600
2016-08-22609.00634.00609.00633.006180038445500
2016-08-19612.00620.00607.00611.006090037220300
2016-08-18636.00636.00614.00616.009970062128200
2016-08-17641.00648.00633.00637.0011180071560700
2016-08-16657.00660.00646.00654.008020052451700
2016-08-15680.00680.00655.00660.009430062686300
2016-08-12650.00673.00639.00670.00169700112105000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog