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
2022-12-089,4609,5509,4009,51084,5009,510
2022-12-079,3909,5209,3709,43067,8009,430
2022-12-069,3009,4809,2609,400102,6009,400
2022-12-059,3209,3209,2209,27095,0009,270
2022-12-029,5009,5109,3309,33098,6009,330
2022-12-019,4909,5809,3609,560109,0009,560
2022-11-309,4209,4909,4009,420199,3009,420
2022-11-299,6909,6909,4709,500184,1009,500
2022-11-289,6209,7709,5109,720168,2009,720
2022-11-259,7809,7809,6409,650108,4009,650
2022-11-249,7209,9009,7209,760157,6009,760
2022-11-229,5409,7809,4909,590239,1009,590
2022-11-219,4209,5909,4209,500230,8009,500
2022-11-189,2309,3609,1709,300170,6009,300
2022-11-179,1809,2709,0909,200153,9009,200
2022-11-169,0009,1008,9709,100180,3009,100
2022-11-158,7508,9908,7508,890219,5008,890
2022-11-148,4108,7608,3308,720224,6008,720
2022-11-118,4108,4408,2708,280152,7008,280
2022-11-108,1808,2508,0208,130128,1008,130
2022-11-098,4608,6508,1708,270287,7008,270
2022-11-087,8508,3507,6508,290404,7008,290
2022-11-077,7407,8307,7107,79067,6007,790
2022-11-047,7307,7807,6607,70087,4007,700
2022-11-027,7807,8007,6407,67077,3007,670
2022-11-017,8407,8607,7107,82065,7007,820
2022-10-317,7007,7807,6407,78095,7007,780
2022-10-287,6207,7107,5807,610197,4007,610
2022-10-277,7807,8007,7007,72071,3007,720
2022-10-267,7707,8907,7407,810102,7007,810
2022-10-257,7707,7807,5107,620148,2007,620
2022-10-247,8407,9007,7907,80075,2007,800
2022-10-217,7207,7707,7007,74050,4007,740
2022-10-207,6707,7707,6707,76040,9007,760
2022-10-197,7007,8407,7007,78044,7007,780
2022-10-187,7907,8207,7207,78056,0007,780
2022-10-177,5707,7207,5707,69047,8007,690
2022-10-147,6707,7707,6407,71092,2007,710
2022-10-137,6407,6807,5307,54048,6007,540
2022-10-127,5907,6507,5407,64072,7007,640
2022-10-117,6607,7207,5407,57099,8007,570
2022-10-077,8107,8507,7607,81061,7007,810
2022-10-067,8808,0107,8807,90075,9007,900
2022-10-057,8707,9507,8007,90095,9007,900
2022-10-047,7507,8507,7407,820105,4007,820
2022-10-037,5907,6907,4307,69099,9007,690
2022-09-307,7707,9007,6607,66091,2007,660
2022-09-297,9008,0007,8807,910106,8007,910
2022-09-287,6407,7607,6107,75094,8007,750
2022-09-277,7107,7407,6307,63069,0007,630
2022-09-267,7307,7507,6307,640102,8007,640
2022-09-228,0708,0707,8807,88084,4007,880
2022-09-218,0908,2208,0708,17079,8008,170
2022-09-208,0908,1808,0508,16074,9008,160
2022-09-167,8608,0507,8608,01089,6008,010
2022-09-157,9708,0407,9707,98041,9007,980
2022-09-147,8508,0007,8407,940102,4007,940
2022-09-138,0008,1508,0008,03073,6008,030
2022-09-127,8907,9607,8207,94066,8007,940
2022-09-097,7707,8907,7707,83071,2007,830
2022-09-087,7507,8607,7507,86075,4007,860
2022-09-077,6707,7107,5607,68069,6007,680
2022-09-067,7807,8307,7207,73047,0007,730
2022-09-057,8507,9007,7807,78074,9007,780
2022-09-028,1108,1107,8107,87087,7007,870
2022-09-018,1908,2208,0808,13079,2008,130
2022-08-318,2508,3708,2208,33086,7008,330
2022-08-308,3308,4108,2908,37048,8008,370
2022-08-298,2208,3908,2208,33084,8008,330
2022-08-268,5408,5808,4608,49042,2008,490
2022-08-258,5108,5808,5008,55034,2008,550
2022-08-248,5708,5808,5008,53039,6008,530
2022-08-238,6508,6508,5108,60067,6008,600
2022-08-228,6808,7808,6808,69048,1008,690
2022-08-198,8508,9008,7308,78070,7008,780
2022-08-188,6708,8808,6608,840143,1008,840
2022-08-178,3008,6708,2908,630196,3008,630
2022-08-167,9508,0507,9108,04051,5008,040
2022-08-158,0208,0307,9107,91050,0007,910
2022-08-127,9208,0807,9107,99088,2007,990
2022-08-108,1308,1307,8207,870129,6007,870
2022-08-098,2708,3808,1808,230117,0008,230
2022-08-088,1608,1908,0208,190213,2008,190
2022-08-058,0608,2008,0408,130110,9008,130
2022-08-048,1508,2408,1108,21078,3008,210
2022-08-038,1508,1608,0208,06090,4008,060
2022-08-028,4408,4408,2208,23090,0008,230
2022-08-018,3708,5208,3608,490109,4008,490
2022-07-298,3608,3808,2508,28079,6008,280
2022-07-288,2508,2608,1308,26081,9008,260
2022-07-278,2608,3908,2608,27057,1008,270
2022-07-268,2808,3808,2608,36048,0008,360
2022-07-258,4008,4108,3008,30050,9008,300
2022-07-228,3608,4608,3108,42066,9008,420
2022-07-218,1008,3508,1008,34086,4008,340
2022-07-208,1208,2708,1208,19089,3008,190
2022-07-197,9508,0507,8508,01065,4008,010
2022-07-157,8507,9907,8407,93069,6007,930
2022-07-147,8807,8907,7607,87063,5007,870
2022-07-137,8807,9307,8007,86090,6007,860
2022-07-127,9407,9507,7307,79085,2007,790
2022-07-117,8808,0307,8608,000125,0008,000
2022-07-087,8607,9407,8107,81091,2007,810
2022-07-077,8007,9007,7507,83057,6007,830
2022-07-067,7507,8007,7107,76074,5007,760
2022-07-057,7807,8107,7107,75057,9007,750
2022-07-047,7307,7507,6107,68052,7007,680
2022-07-017,6507,7807,5907,650159,9007,650
2022-06-307,5207,6607,4707,620171,2007,620
2022-06-297,5307,5807,4307,550135,1007,550
2022-06-287,5507,6107,4907,57095,2007,570
2022-06-277,6307,6507,5107,61064,3007,610
2022-06-247,5007,5707,4207,56070,4007,560
2022-06-237,4307,5907,4307,47061,1007,470
2022-06-227,7507,7607,5407,54059,7007,540
2022-06-217,5807,7507,5607,710120,1007,710
2022-06-207,7307,7707,4807,52091,3007,520
2022-06-177,6407,7207,5907,650146,0007,650
2022-06-167,9207,9607,7507,770141,7007,770
2022-06-157,9608,0207,7407,790184,8007,790
2022-06-148,0308,1007,9308,100197,9008,100
2022-06-138,2008,3708,1608,320131,0008,320
2022-06-108,4808,5307,9608,390368,7008,390
2022-06-098,4608,6208,4208,520150,9008,520
2022-06-088,3008,4608,2608,460115,0008,460
2022-06-078,1608,3908,1108,330114,4008,330
2022-06-068,2408,2808,1608,26088,6008,260
2022-06-038,2008,3408,1708,280125,9008,280
2022-06-028,0008,1907,9308,160159,1008,160
2022-06-017,9108,1007,8908,040119,1008,040
2022-05-317,9908,0807,8407,920169,5007,920
2022-05-307,9507,9607,7207,870166,2007,870
2022-05-277,9208,0407,7407,870163,3007,870
2022-05-267,7207,8107,6707,770116,9007,770
2022-05-257,5907,7607,5707,660115,5007,660
2022-05-247,7307,7307,5707,590175,3007,590
2022-05-237,9007,9707,6907,830252,6007,830
2022-05-207,2307,6407,2007,630267,6007,630
2022-05-197,0607,1707,0307,16098,3007,160
2022-05-187,1807,1907,0007,170124,2007,170
2022-05-176,9507,1006,9007,100109,5007,100
2022-05-166,8206,9606,6906,930148,7006,930
2022-05-136,4706,8206,4506,790205,9006,790
2022-05-126,4106,4906,3306,40085,3006,400
2022-05-116,3306,4906,3306,39074,8006,390
2022-05-106,2906,4106,2206,37069,6006,370
2022-05-096,3906,4306,3306,36080,8006,360
2022-05-066,4306,5106,4106,47072,0006,470
2022-05-026,4906,5206,4006,47077,7006,470
2022-04-286,4006,5506,3306,550103,2006,550
2022-04-276,2506,3906,2006,370153,2006,370
2022-04-266,1706,2506,1206,21055,7006,210
2022-04-256,1106,1906,0806,15064,2006,150
2022-04-226,2206,2406,1606,20047,5006,200
2022-04-216,2506,3106,2306,27055,3006,270
2022-04-206,1606,2806,1506,25069,9006,250
2022-04-196,0906,1106,0306,04047,6006,040
2022-04-186,0406,0705,9706,04044,6006,040
2022-04-156,1106,1706,0706,10043,6006,100
2022-04-146,1106,1606,1006,12041,9006,120
2022-04-135,9606,1205,9606,11068,7006,110
2022-04-126,0006,0505,8905,92081,6005,920
2022-04-116,1306,1806,0506,09054,4006,090
2022-04-086,2306,2806,1206,17060,7006,170
2022-04-076,2106,2706,1606,20056,0006,200
2022-04-066,3406,3406,2206,26059,6006,260
2022-04-056,4006,4406,3606,38063,9006,380
2022-04-046,2706,3406,2506,34045,1006,340
2022-04-016,1306,2706,0806,22064,4006,220
2022-03-316,3206,3506,2106,21069,9006,210
2022-03-306,4006,4106,2806,38082,1006,380
2022-03-296,3706,4206,2406,410103,3006,410
2022-03-286,3506,3906,3106,34061,2006,340
2022-03-256,3806,4406,3306,390101,5006,390
2022-03-246,2006,3606,2006,35090,3006,350
2022-03-236,0906,3206,0906,300204,9006,300
2022-03-226,1106,1205,9806,040243,7006,040
2022-03-186,1006,2006,0806,100128,9006,100
2022-03-176,0306,1806,0206,130160,0006,130
2022-03-165,9105,9405,8205,890187,2005,890
2022-03-155,8206,0605,8206,01092,0006,010
2022-03-145,8905,9605,8305,83067,4005,830
2022-03-115,9206,0005,8705,89092,9005,890
2022-03-105,8606,0005,8605,99084,5005,990
2022-03-095,7905,8105,6905,78089,3005,780
2022-03-085,6105,8105,6105,710139,9005,710
2022-03-075,8005,8105,6605,710130,9005,710
2022-03-045,9305,9405,8205,88093,8005,880
2022-03-036,1006,1105,9806,00078,6006,000
2022-03-026,0806,1406,0406,04072,9006,040
2022-03-016,0706,1706,0706,15081,9006,150
2022-02-286,0506,0905,9606,05099,2006,050
2022-02-255,9606,0605,9406,060115,5006,060
2022-02-245,8705,9705,8505,900115,5005,900
2022-02-225,9206,0005,8305,970197,9005,970
2022-02-216,0006,0405,9105,990194,6005,990
2022-02-186,0506,1305,9606,080131,5006,080
2022-02-176,1406,1906,0706,150104,4006,150
2022-02-166,2906,3306,1606,240135,7006,240
2022-02-156,3006,4606,2706,35094,3006,350
2022-02-146,2306,4006,2106,350121,8006,350
2022-02-106,1806,3006,1206,300109,0006,300
2022-02-096,3806,5806,1706,230321,2006,230
2022-02-086,0806,1506,0206,080104,8006,080
2022-02-076,0306,1105,9906,090105,9006,090
2022-02-046,0906,1806,0606,07073,6006,070
2022-02-036,0706,2006,0406,17066,8006,170
2022-02-025,8206,1605,8206,140136,3006,140
2022-02-016,0106,0205,8005,81083,9005,810
2022-01-315,8906,0005,8905,93049,3005,930
2022-01-285,8505,9405,8205,89059,9005,890
2022-01-276,0106,0505,7505,790136,9005,790
2022-01-266,0006,0605,9505,98067,7005,980
2022-01-256,1006,1005,9906,06063,9006,060
2022-01-245,8506,1205,8306,11088,3006,110
2022-01-215,9906,0105,9005,950111,3005,950
2022-01-206,0606,2306,0406,13085,8006,130
2022-01-196,1606,1805,9806,020116,2006,020
2022-01-186,3706,3706,2106,26068,0006,260
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