8111 (株)ゴールドウイン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-176,3906,3906,2506,30074,4006,300
2022-01-146,1606,3106,1006,290153,4006,290
2022-01-136,4006,4406,0606,110220,3006,110
2022-01-126,4106,5406,4006,50075,1006,500
2022-01-116,4006,4706,2706,36083,7006,360
2022-01-076,3606,4606,3006,43096,9006,430
2022-01-066,5806,6106,4106,41068,9006,410
2022-01-056,6706,7406,6206,67060,8006,670
2022-01-046,7306,7506,6306,68050,4006,680

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