8111 (株)ゴールドウインの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	11,265	11,455	11,155	11,455	200,800	11,455
2023-12-05	11,620	11,655	11,340	11,345	161,800	11,345
2023-12-04	11,465	11,875	11,465	11,680	190,300	11,680
2023-12-01	11,540	11,600	11,405	11,515	133,100	11,515
2023-11-30	11,505	11,565	11,350	11,535	125,100	11,535
2023-11-29	11,680	11,710	11,505	11,560	157,300	11,560
2023-11-28	11,430	11,710	11,360	11,665	221,000	11,665
2023-11-27	11,340	11,490	11,250	11,360	183,300	11,360
2023-11-24	11,335	11,370	11,195	11,240	99,900	11,240
2023-11-22	11,180	11,475	11,125	11,335	155,400	11,335
2023-11-21	10,855	11,135	10,710	11,125	151,700	11,125
2023-11-20	11,015	11,090	10,885	10,885	119,200	10,885
2023-11-17	10,820	11,075	10,820	11,055	100,400	11,055
2023-11-16	11,020	11,045	10,815	10,885	99,700	10,885
2023-11-15	10,970	11,120	10,860	11,020	165,200	11,020
2023-11-14	10,855	10,990	10,815	10,875	174,300	10,875
2023-11-13	11,305	11,530	10,710	10,970	267,200	10,970
2023-11-10	11,150	11,320	11,065	11,235	236,100	11,235
2023-11-09	11,005	11,195	10,955	11,110	315,700	11,110
2023-11-08	10,400	11,340	10,375	11,075	651,900	11,075
2023-11-07	10,085	10,880	10,040	10,555	966,900	10,555
2023-11-06	9,950	10,200	9,888	10,095	248,900	10,095
2023-11-02	9,699	9,731	9,584	9,687	99,600	9,687
2023-11-01	9,581	9,695	9,536	9,610	157,500	9,610
2023-10-31	9,212	9,465	9,123	9,454	194,300	9,454
2023-10-30	9,530	9,531	9,169	9,254	264,500	9,254
2023-10-27	9,650	9,683	9,545	9,652	115,800	9,652
2023-10-26	9,562	9,712	9,544	9,597	135,600	9,597
2023-10-25	9,856	9,856	9,666	9,666	93,500	9,666
2023-10-24	9,753	9,804	9,400	9,759	141,300	9,759
2023-10-23	9,790	9,890	9,657	9,710	115,200	9,710
2023-10-20	9,796	9,988	9,796	9,851	115,100	9,851
2023-10-19	9,762	9,940	9,762	9,862	104,100	9,862
2023-10-18	9,869	9,948	9,714	9,912	97,700	9,912
2023-10-17	9,700	9,869	9,700	9,859	134,200	9,859
2023-10-16	9,600	9,658	9,501	9,580	118,200	9,580
2023-10-13	9,998	10,050	9,672	9,672	193,300	9,672
2023-10-12	10,055	10,190	10,025	10,180	89,700	10,180
2023-10-11	10,010	10,105	9,984	10,020	113,600	10,020
2023-10-10	10,040	10,180	10,010	10,085	156,400	10,085
2023-10-06	10,200	10,240	10,015	10,040	175,000	10,040
2023-10-05	9,985	10,270	9,967	10,240	113,800	10,240
2023-10-04	9,801	10,085	9,769	9,948	205,200	9,948
2023-10-03	10,110	10,110	9,961	10,030	97,200	10,030
2023-10-02	10,180	10,295	10,060	10,100	131,100	10,100
2023-09-29	10,150	10,370	10,005	10,140	205,100	10,140
2023-09-28	10,425	10,425	9,879	10,055	247,800	10,055
2023-09-27	10,270	10,505	10,240	10,485	141,100	10,485
2023-09-26	10,525	10,550	10,370	10,370	157,600	10,370
2023-09-25	10,400	10,530	10,350	10,465	129,800	10,465
2023-09-22	10,110	10,255	10,000	10,210	270,800	10,210
2023-09-21	10,280	10,400	10,230	10,270	144,800	10,270
2023-09-20	10,750	10,795	10,435	10,440	190,500	10,440
2023-09-19	10,920	10,995	10,735	10,840	171,400	10,840
2023-09-15	11,100	11,165	10,970	11,055	231,100	11,055
2023-09-14	10,775	11,055	10,630	11,010	183,600	11,010
2023-09-13	10,700	10,795	10,670	10,695	120,500	10,695
2023-09-12	10,630	10,750	10,610	10,715	132,800	10,715
2023-09-11	10,500	10,665	10,300	10,505	173,000	10,505
2023-09-08	10,815	10,900	10,545	10,545	194,000	10,545
2023-09-07	10,865	10,985	10,780	10,900	181,500	10,900
2023-09-06	10,800	11,090	10,800	10,875	243,500	10,875
2023-09-05	10,525	10,800	10,510	10,770	151,700	10,770
2023-09-04	10,555	10,600	10,435	10,525	139,500	10,525
2023-09-01	10,375	10,545	10,260	10,500	127,600	10,500
2023-08-31	10,295	10,525	10,280	10,415	212,200	10,415
2023-08-30	10,195	10,215	10,105	10,160	71,200	10,160
2023-08-29	10,200	10,200	10,065	10,115	55,300	10,115
2023-08-28	10,200	10,215	9,990	10,125	103,300	10,125
2023-08-25	10,115	10,285	10,085	10,175	124,500	10,175
2023-08-24	10,120	10,340	10,090	10,280	129,500	10,280
2023-08-23	9,965	10,135	9,955	10,120	83,000	10,120
2023-08-22	10,010	10,090	9,965	10,030	93,600	10,030
2023-08-21	10,130	10,145	10,000	10,010	82,000	10,010
2023-08-18	10,125	10,230	10,035	10,080	165,700	10,080
2023-08-17	10,110	10,250	10,035	10,215	116,900	10,215
2023-08-16	10,135	10,255	10,010	10,160	165,500	10,160
2023-08-15	10,400	10,490	10,210	10,240	176,300	10,240
2023-08-14	10,755	10,795	10,315	10,375	187,800	10,375
2023-08-10	10,685	10,815	10,510	10,720	328,700	10,720
2023-08-09	10,100	10,475	9,960	10,415	259,600	10,415
2023-08-08	10,350	10,395	9,943	10,085	275,200	10,085
2023-08-07	10,205	10,325	10,015	10,300	278,800	10,300
2023-08-04	10,635	11,050	10,255	10,265	619,300	10,265
2023-08-03	11,595	11,755	11,510	11,535	175,100	11,535
2023-08-02	11,955	11,995	11,650	11,700	203,900	11,700
2023-08-01	11,570	12,060	11,555	11,995	201,800	11,995
2023-07-31	11,690	11,705	11,500	11,670	137,400	11,670
2023-07-28	11,425	11,520	11,290	11,475	107,500	11,475
2023-07-27	11,445	11,545	11,305	11,525	92,800	11,525
2023-07-26	11,500	11,575	11,350	11,480	100,500	11,480
2023-07-25	11,590	11,600	11,420	11,520	87,600	11,520
2023-07-24	11,715	11,770	11,550	11,590	78,700	11,590
2023-07-21	11,680	11,735	11,540	11,625	103,100	11,625
2023-07-20	12,060	12,060	11,790	11,790	76,800	11,790
2023-07-19	12,100	12,105	11,955	12,065	137,600	12,065
2023-07-18	11,810	11,970	11,720	11,945	122,800	11,945
2023-07-14	11,780	11,785	11,490	11,645	161,600	11,645
2023-07-13	11,700	11,810	11,510	11,755	142,400	11,755
2023-07-12	11,900	11,900	11,680	11,680	114,500	11,680
2023-07-11	11,950	11,980	11,670	11,840	125,700	11,840
2023-07-10	11,905	11,980	11,780	11,835	126,300	11,835
2023-07-07	12,050	12,105	11,870	11,870	119,700	11,870
2023-07-06	12,045	12,215	12,005	12,090	113,900	12,090
2023-07-05	11,985	12,145	11,935	12,115	113,400	12,115
2023-07-04	12,115	12,135	12,015	12,040	99,000	12,040
2023-07-03	12,360	12,440	12,175	12,210	85,000	12,210
2023-06-30	12,070	12,355	12,070	12,200	112,100	12,200
2023-06-29	12,350	12,370	12,055	12,170	112,100	12,170
2023-06-28	12,205	12,225	12,040	12,180	122,100	12,180
2023-06-27	12,130	12,195	11,910	12,010	139,600	12,010
2023-06-26	12,250	12,345	11,860	12,125	231,300	12,125
2023-06-23	13,070	13,185	12,335	12,365	304,200	12,365
2023-06-22	13,110	13,220	12,955	12,995	118,900	12,995
2023-06-21	13,055	13,290	12,990	13,140	151,000	13,140
2023-06-20	13,400	13,400	13,115	13,160	129,700	13,160
2023-06-19	13,720	13,735	13,335	13,470	100,800	13,470
2023-06-16	13,500	13,685	13,335	13,665	142,400	13,665
2023-06-15	13,470	13,700	13,430	13,520	164,300	13,520
2023-06-14	13,300	13,530	13,190	13,420	241,100	13,420
2023-06-13	12,650	13,270	12,650	13,145	254,300	13,145
2023-06-12	12,400	12,580	12,400	12,580	84,800	12,580
2023-06-09	12,470	12,505	12,295	12,375	139,900	12,375
2023-06-08	12,715	12,715	12,140	12,235	207,600	12,235
2023-06-07	12,880	12,890	12,600	12,675	171,300	12,675
2023-06-06	12,500	12,870	12,450	12,800	172,400	12,800
2023-06-05	12,495	12,695	12,340	12,665	290,000	12,665
2023-06-02	11,650	12,190	11,620	12,120	186,700	12,120
2023-06-01	11,600	11,820	11,580	11,770	101,300	11,770
2023-05-31	11,670	11,850	11,600	11,730	201,100	11,730
2023-05-30	11,870	11,890	11,720	11,810	110,700	11,810
2023-05-29	11,990	12,080	11,840	11,900	124,600	11,900
2023-05-26	11,880	12,000	11,780	11,840	134,700	11,840
2023-05-25	11,980	12,100	11,880	11,970	194,400	11,970
2023-05-24	12,590	12,610	11,980	12,080	223,600	12,080
2023-05-23	12,910	12,990	12,730	12,750	139,900	12,750
2023-05-22	13,140	13,200	12,810	12,940	197,100	12,940
2023-05-19	13,370	13,430	13,160	13,210	127,700	13,210
2023-05-18	13,310	13,390	13,230	13,290	84,800	13,290
2023-05-17	13,380	13,420	13,240	13,260	159,600	13,260
2023-05-16	12,650	13,320	12,630	13,320	271,000	13,320
2023-05-15	12,370	12,930	12,370	12,630	325,800	12,630
2023-05-12	12,040	12,230	11,280	12,220	465,500	12,220
2023-05-11	12,000	12,070	11,860	12,060	121,300	12,060
2023-05-10	12,120	12,150	11,880	11,980	159,200	11,980
2023-05-09	12,250	12,270	12,070	12,200	121,100	12,200
2023-05-08	12,050	12,250	12,010	12,170	189,500	12,170
2023-05-02	12,310	12,310	12,070	12,110	114,900	12,110
2023-05-01	12,410	12,440	12,230	12,310	89,300	12,310
2023-04-28	12,460	12,470	12,160	12,330	115,200	12,330
2023-04-27	12,310	12,380	12,110	12,350	135,200	12,350
2023-04-26	12,110	12,320	12,050	12,310	202,500	12,310
2023-04-25	12,190	12,410	12,140	12,220	146,700	12,220
2023-04-24	12,340	12,380	12,080	12,130	132,400	12,130
2023-04-21	12,290	12,310	12,090	12,210	178,600	12,210
2023-04-20	12,270	12,350	12,150	12,230	154,300	12,230
2023-04-19	12,540	12,570	12,310	12,370	142,100	12,370
2023-04-18	12,260	12,490	12,060	12,460	242,600	12,460
2023-04-17	12,780	12,840	12,550	12,560	109,900	12,560
2023-04-14	12,740	12,780	12,580	12,690	101,500	12,690
2023-04-13	12,630	12,810	12,570	12,650	122,400	12,650
2023-04-12	12,560	12,690	12,530	12,630	67,900	12,630
2023-04-11	12,590	12,600	12,310	12,550	115,600	12,550
2023-04-10	12,310	12,480	12,220	12,470	93,900	12,470
2023-04-07	11,970	12,390	11,950	12,300	174,600	12,300
2023-04-06	12,130	12,150	11,860	11,970	233,800	11,970
2023-04-05	12,680	12,700	12,240	12,430	250,900	12,430
2023-04-04	12,700	12,840	12,650	12,820	207,700	12,820
2023-04-03	12,740	12,820	12,540	12,600	183,600	12,600
2023-03-31	12,390	12,640	12,350	12,600	172,700	12,600
2023-03-30	12,320	12,320	12,090	12,280	152,800	12,280
2023-03-29	12,030	12,480	11,990	12,450	333,600	12,450
2023-03-28	11,890	11,920	11,750	11,890	117,800	11,890
2023-03-27	11,680	11,860	11,670	11,750	116,100	11,750
2023-03-24	11,350	11,680	11,280	11,610	129,600	11,610
2023-03-23	11,150	11,370	11,090	11,340	89,900	11,340
2023-03-22	11,500	11,510	11,290	11,340	114,600	11,340
2023-03-20	11,440	11,490	11,240	11,300	92,600	11,300
2023-03-17	11,170	11,440	11,150	11,400	184,300	11,400
2023-03-16	11,180	11,300	11,030	11,100	276,100	11,100
2023-03-15	11,510	11,560	11,310	11,470	138,200	11,470
2023-03-14	11,480	11,490	11,230	11,390	186,500	11,390
2023-03-13	11,860	11,870	11,600	11,730	134,500	11,730
2023-03-10	12,070	12,080	11,900	11,970	168,700	11,970
2023-03-09	12,220	12,260	12,010	12,230	191,700	12,230
2023-03-08	11,940	12,100	11,900	12,070	125,800	12,070
2023-03-07	11,920	12,120	11,880	12,030	137,200	12,030
2023-03-06	12,150	12,170	11,760	11,890	200,300	11,890
2023-03-03	11,960	12,170	11,830	12,080	160,800	12,080
2023-03-02	12,090	12,210	11,800	11,920	165,800	11,920
2023-03-01	11,780	12,010	11,780	11,990	125,600	11,990
2023-02-28	11,820	11,860	11,760	11,830	130,700	11,830
2023-02-27	11,590	11,690	11,550	11,640	122,200	11,640
2023-02-24	11,600	11,640	11,490	11,610	150,300	11,610
2023-02-22	11,600	11,650	11,460	11,620	144,400	11,620
2023-02-21	11,330	11,620	11,330	11,480	202,300	11,480
2023-02-20	11,140	11,360	11,110	11,350	158,100	11,350
2023-02-17	10,970	11,090	10,890	11,040	186,800	11,040
2023-02-16	10,810	10,990	10,720	10,990	158,000	10,990
2023-02-15	10,660	10,820	10,650	10,800	85,900	10,800
2023-02-14	10,630	10,850	10,600	10,760	133,900	10,760
2023-02-13	10,780	10,790	10,310	10,350	179,900	10,350
2023-02-10	10,720	10,960	10,610	10,920	199,800	10,920
2023-02-09	10,330	10,540	10,320	10,520	221,700	10,520
2023-02-08	10,410	10,620	10,210	10,330	417,200	10,330
2023-02-07	9,910	10,030	9,860	9,880	145,700	9,880
2023-02-06	9,970	9,990	9,730	9,770	114,800	9,770
2023-02-03	9,740	9,960	9,690	9,900	141,200	9,900
2023-02-02	9,860	9,860	9,680	9,770	88,400	9,770
2023-02-01	9,950	10,040	9,850	9,860	89,100	9,860
2023-01-31	10,000	10,020	9,810	9,860	128,100	9,860
2023-01-30	9,760	9,980	9,760	9,970	129,500	9,970
2023-01-27	9,710	9,830	9,680	9,790	76,200	9,790
2023-01-26	9,610	9,760	9,610	9,700	82,000	9,700
2023-01-25	9,490	9,750	9,460	9,670	111,100	9,670
2023-01-24	9,520	9,540	9,380	9,490	119,300	9,490
2023-01-23	9,510	9,530	9,440	9,510	76,600	9,510
2023-01-20	9,300	9,420	9,230	9,420	85,700	9,420
2023-01-19	9,180	9,260	9,140	9,230	64,900	9,230
2023-01-18	9,080	9,290	9,070	9,230	103,200	9,230
2023-01-17	9,070	9,120	9,050	9,090	51,200	9,090
2023-01-16	9,000	9,140	8,990	9,070	76,200	9,070
2023-01-13	9,090	9,270	9,020	9,020	78,800	9,020
2023-01-12	9,250	9,280	9,000	9,130	130,200	9,130
2023-01-11	9,160	9,300	9,160	9,250	82,400	9,250
2023-01-10	9,020	9,150	8,990	9,100	106,200	9,100
2023-01-06	9,100	9,110	8,980	9,000	96,900	9,000
2023-01-05	9,170	9,180	9,020	9,150	113,400	9,150
2023-01-04	9,550	9,550	9,210	9,300	123,700	9,300

分割・併合履歴： [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2015-09-28]1株→0.2株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-06-16]1株→1.1株 [1983-06-15]1株→1.2株

8111 (株)ゴールドウイン の時系列データ [2023年度]

8111 (株)ゴールドウインの時系列データ [2023年度]