[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 
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
2016-08-10654.00655.00631.00633.0013070083303200
2016-08-09655.00655.00633.00648.00169800109641500
2016-08-08699.00699.00640.00648.00302000199044500
2016-08-05754.00754.00661.00679.00374400258102500
2016-08-04800.00820.00762.00769.008780068076900
2016-08-03823.00827.00796.00805.0010610085394400
2016-08-02873.00878.00819.00823.00129600108652300
2016-08-01859.00885.00853.00883.005490047893200
2016-07-29869.00873.00828.00861.006720057070500
2016-07-28873.00885.00854.00869.00156900136767000
2016-07-27885.00889.00855.00860.008620074941500
2016-07-26892.00903.00876.00877.006290055792600
2016-07-25912.00929.00899.00899.003980036345800
2016-07-22903.00921.00894.00913.005160046870800
2016-07-21945.00948.00906.00909.003930036262400
2016-07-20930.00942.00920.00939.004020037553800
2016-07-19920.00940.00917.00939.006930064539600
2016-07-15936.00941.00886.00892.008620078102800
2016-07-14938.00953.00934.00940.006640062542600
2016-07-13984.00984.00922.00942.00137900130779300
2016-07-12980.00986.00962.00980.009020087752000
2016-07-11990.001002.00962.00974.00110300108548600
2016-07-08986.00995.00966.00986.008270081438900
2016-07-071005.001005.00961.00986.009360091260200
2016-07-06982.001000.00982.001000.004870048291600
2016-07-051001.001005.00985.00997.004120041023000
2016-07-041016.001016.00990.00999.004300042923300
2016-07-011021.001021.00994.001000.002600026261700
2016-06-301005.001030.001005.001023.00155400158722400
2016-06-29960.001004.00960.001003.00146200145386700
2016-06-28890.00957.00881.00955.00118600110067400
2016-06-27889.00914.00887.00902.005370048332700
2016-06-24915.00925.00835.00872.006400055834000
2016-06-23930.00930.00902.00909.003760034257500
2016-06-22954.00954.00931.00939.001970018553100
2016-06-21950.00958.00938.00953.003780036051800
2016-06-20924.00952.00924.00946.002860026903700
2016-06-17917.00948.00917.00924.002420022505800
2016-06-16923.00927.00906.00920.003270029875400
2016-06-15906.00935.00906.00927.003290030412800
2016-06-14919.00923.00895.00918.005120046547400
2016-06-13956.00956.00921.00921.003700034523800
2016-06-10987.00987.00953.00956.007290070617900
2016-06-09936.00960.00936.00953.004620043953400
2016-06-08937.00942.00931.00936.002350022039300
2016-06-07931.00939.00926.00930.004490041823100
2016-06-06908.00935.00902.00931.005760053081500
2016-06-03904.00918.00904.00914.005090046463500
2016-06-02899.00918.00897.00906.005550050437900
2016-06-01910.00933.00898.00907.009460086226900
2016-05-31922.00922.00906.00919.002480022673500
2016-05-30916.00942.00916.00927.004900045428200
2016-05-27926.00940.00906.00931.009090084176300
2016-05-26959.00961.00911.00918.008940083343100
2016-05-251005.001010.00960.00965.007230070512500
2016-05-241030.001033.00994.00996.006710067924000
2016-05-231022.001041.001020.001037.007570078161100
2016-05-20981.001012.00981.001008.004680046755500
2016-05-19977.001003.00972.00981.007410073092300
2016-05-181008.001008.00977.00986.005910058266000
2016-05-171021.001028.001005.001008.007660077527600
2016-05-161015.001042.001011.001017.008880091249400
2016-05-131024.001027.00996.001015.009110091907800
2016-05-121015.001054.001003.001040.00147200152506200
2016-05-11992.001034.00992.001017.00141100143713600
2016-05-10993.001015.00981.00991.00141500140192000
2016-05-09978.001029.00965.001020.008060080891100
2016-05-06981.00981.00951.00977.003140030290200
2016-05-02984.00993.00969.00974.006960068231300
2016-04-28996.001029.00996.001014.00131100133108000
2016-04-27975.001016.00972.001007.00117500117378500
2016-04-26963.00976.00960.00974.009760094512500
2016-04-25978.00978.00958.00966.006080058707100
2016-04-221025.001028.00988.00993.00141400142577900
2016-04-211026.001035.001019.001028.00102900105818000
2016-04-201025.001035.001014.001018.00107500109998300
2016-04-191010.001025.001007.001016.009440096111200
2016-04-181010.001017.00988.001003.00104700105334000
2016-04-151011.001025.001008.001022.00120900123029400
2016-04-141018.001020.001002.001013.00105300106536500
2016-04-131019.001029.001008.001015.00140200142653900
2016-04-121000.001020.00995.001009.00145700147040100
2016-04-111014.001029.00991.001017.00182900185018900
2016-04-08949.001005.00936.00999.00166400161654900
2016-04-07900.00962.00898.00955.00227500211284200
2016-04-06887.00902.00857.00880.008090071611700
2016-04-05901.00919.00893.00902.00118100106983500
2016-04-04870.00900.00870.00900.00130200115582800
2016-04-01855.00907.00842.00858.00198000172277400
2016-03-31823.00852.00817.00840.005600046797000
2016-03-30800.00826.00800.00823.003500028701300
2016-03-29771.00815.00771.00807.002550020426200
2016-03-28781.00800.00751.00781.005440041897800
2016-03-25784.00800.00769.00790.002390018876400
2016-03-24809.00809.00784.00789.001310010406400
2016-03-23800.00810.00785.00808.003470027797400
2016-03-22760.00797.00755.00797.005130040081400
2016-03-18738.00767.00732.00760.003960029764100
2016-03-17745.00757.00730.00737.001900014134200
2016-03-16713.00747.00707.00737.002340017049400
2016-03-15717.00729.00704.00713.003380024212700
2016-03-14702.00721.00698.00702.003620025569800
2016-03-11686.00704.00686.00702.002150014938300
2016-03-10693.00702.00690.00700.001660011571900
2016-03-09700.00701.00683.00683.003350023049200
2016-03-08702.00709.00683.00709.002460017144400
2016-03-07693.00703.00689.00702.001460010217000
2016-03-04715.00715.00682.00692.004500031257500
2016-03-03687.00710.00686.00708.002540017651100
2016-03-02686.00699.00681.00691.003230022231700
2016-03-01681.00687.00675.00684.001890012891200
2016-02-29690.00699.00677.00681.002290015715800
2016-02-26692.00695.00677.00689.003130021541500
2016-02-25679.00698.00673.00696.001490010242000
2016-02-24690.00692.00676.00679.002850019471800
2016-02-23702.00707.00683.00684.002240015599700
2016-02-22708.00710.00689.00692.005150035884800
2016-02-19703.00720.00700.00720.002680019061300
2016-02-18689.00715.00689.00710.004110028896300
2016-02-17671.00693.00671.00688.002080014201700
2016-02-16688.00707.00672.00684.003630025006500
2016-02-15699.00699.00678.00689.002430016717400
2016-02-12682.00704.00670.00672.006070041703400
2016-02-10716.00734.00680.00717.006680047333300
2016-02-09706.00721.00680.00701.006290043734700
2016-02-08743.00768.00704.00742.003920029053300
2016-02-05757.00759.00730.00732.002280016921300
2016-02-04783.00796.00767.00774.002710021162300
2016-02-03810.00810.00782.00788.002070016398800
2016-02-02818.00826.00805.00825.003970032416000
2016-02-01774.00809.00768.00809.006940054791900
2016-01-29773.00773.00728.00760.004370032584800
2016-01-28747.00764.00728.00758.002880021654400
2016-01-27752.00768.00743.00756.003000022685200
2016-01-26729.00740.00717.00731.00129009429200
2016-01-25726.00748.00714.00735.003910028645400
2016-01-22681.00710.00677.00704.003640025176400
2016-01-21672.00699.00657.00657.005390036793000
2016-01-20721.00721.00681.00684.004360030471800
2016-01-19715.00725.00707.00721.002130015221200
2016-01-18709.00720.00704.00715.002780019759500
2016-01-15739.00744.00717.00722.003580026147500
2016-01-14743.00743.00700.00734.004360031305000
2016-01-13744.00752.00724.00748.003740027714800
2016-01-12750.00752.00695.00709.007910056693300
2016-01-08761.00780.00743.00766.006150046743000
2016-01-07780.00789.00767.00775.004200032661600
2016-01-06808.00808.00773.00777.005500043241000
2016-01-05794.00814.00784.00808.004710037505600
2016-01-04836.00850.00803.00803.005140042321100
2015-12-30835.00840.00818.00833.003520029242600
2015-12-29812.00838.00812.00831.004090033834400
2015-12-28811.00824.00802.00817.006000048729300
2015-12-25799.00850.00799.00824.00182600149345000
2015-12-24862.00868.00796.00799.00226400186162500
2015-12-22892.00901.00872.00874.004830042552300
2015-12-21900.00906.00888.00892.003960035474900
2015-12-18903.00922.00900.00900.005740052244100
2015-12-17910.00923.00900.00917.005910054126000
2015-12-16919.00919.00900.00903.004950044884100
2015-12-15910.00923.00884.00889.006910062445200
2015-12-14905.00910.00893.00910.006050054584700
2015-12-11876.00905.00876.00904.009290083334400
2015-12-10876.00891.00876.00883.007130062911800
2015-12-09883.00898.00883.00891.004730042123100
2015-12-08900.00907.00884.00885.004290038304600
2015-12-07909.00912.00886.00895.007410066770100
2015-12-04888.00895.00878.00883.006510057513100
2015-12-03915.00915.00896.00898.008060072730100
2015-12-02890.00914.00890.00906.006470058512200
2015-12-01879.00908.00879.00893.006860061287700
2015-11-30909.00909.00879.00887.007070063038500
2015-11-27908.00913.00890.00895.008370075328000
2015-11-26927.00936.00912.00913.004250039062500

   ※ 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