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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 7,500 | 7,570 | 7,420 | 7,560 | 70,400 | 7,560 |
| 2022-06-23 | 7,430 | 7,590 | 7,430 | 7,470 | 61,100 | 7,470 |
| 2022-06-22 | 7,750 | 7,760 | 7,540 | 7,540 | 59,700 | 7,540 |
| 2022-06-21 | 7,580 | 7,750 | 7,560 | 7,710 | 120,100 | 7,710 |
| 2022-06-20 | 7,730 | 7,770 | 7,480 | 7,520 | 91,300 | 7,520 |
| 2022-06-17 | 7,640 | 7,720 | 7,590 | 7,650 | 146,000 | 7,650 |
| 2022-06-16 | 7,920 | 7,960 | 7,750 | 7,770 | 141,700 | 7,770 |
| 2022-06-15 | 7,960 | 8,020 | 7,740 | 7,790 | 184,800 | 7,790 |
| 2022-06-14 | 8,030 | 8,100 | 7,930 | 8,100 | 197,900 | 8,100 |
| 2022-06-13 | 8,200 | 8,370 | 8,160 | 8,320 | 131,000 | 8,320 |
| 2022-06-10 | 8,480 | 8,530 | 7,960 | 8,390 | 368,700 | 8,390 |
| 2022-06-09 | 8,460 | 8,620 | 8,420 | 8,520 | 150,900 | 8,520 |
| 2022-06-08 | 8,300 | 8,460 | 8,260 | 8,460 | 115,000 | 8,460 |
| 2022-06-07 | 8,160 | 8,390 | 8,110 | 8,330 | 114,400 | 8,330 |
| 2022-06-06 | 8,240 | 8,280 | 8,160 | 8,260 | 88,600 | 8,260 |
| 2022-06-03 | 8,200 | 8,340 | 8,170 | 8,280 | 125,900 | 8,280 |
| 2022-06-02 | 8,000 | 8,190 | 7,930 | 8,160 | 159,100 | 8,160 |
| 2022-06-01 | 7,910 | 8,100 | 7,890 | 8,040 | 119,100 | 8,040 |
| 2022-05-31 | 7,990 | 8,080 | 7,840 | 7,920 | 169,500 | 7,920 |
| 2022-05-30 | 7,950 | 7,960 | 7,720 | 7,870 | 166,200 | 7,870 |
| 2022-05-27 | 7,920 | 8,040 | 7,740 | 7,870 | 163,300 | 7,870 |
| 2022-05-26 | 7,720 | 7,810 | 7,670 | 7,770 | 116,900 | 7,770 |
| 2022-05-25 | 7,590 | 7,760 | 7,570 | 7,660 | 115,500 | 7,660 |
| 2022-05-24 | 7,730 | 7,730 | 7,570 | 7,590 | 175,300 | 7,590 |
| 2022-05-23 | 7,900 | 7,970 | 7,690 | 7,830 | 252,600 | 7,830 |
| 2022-05-20 | 7,230 | 7,640 | 7,200 | 7,630 | 267,600 | 7,630 |
| 2022-05-19 | 7,060 | 7,170 | 7,030 | 7,160 | 98,300 | 7,160 |
| 2022-05-18 | 7,180 | 7,190 | 7,000 | 7,170 | 124,200 | 7,170 |
| 2022-05-17 | 6,950 | 7,100 | 6,900 | 7,100 | 109,500 | 7,100 |
| 2022-05-16 | 6,820 | 6,960 | 6,690 | 6,930 | 148,700 | 6,930 |
| 2022-05-13 | 6,470 | 6,820 | 6,450 | 6,790 | 205,900 | 6,790 |
| 2022-05-12 | 6,410 | 6,490 | 6,330 | 6,400 | 85,300 | 6,400 |
| 2022-05-11 | 6,330 | 6,490 | 6,330 | 6,390 | 74,800 | 6,390 |
| 2022-05-10 | 6,290 | 6,410 | 6,220 | 6,370 | 69,600 | 6,370 |
| 2022-05-09 | 6,390 | 6,430 | 6,330 | 6,360 | 80,800 | 6,360 |
| 2022-05-06 | 6,430 | 6,510 | 6,410 | 6,470 | 72,000 | 6,470 |
| 2022-05-02 | 6,490 | 6,520 | 6,400 | 6,470 | 77,700 | 6,470 |
| 2022-04-28 | 6,400 | 6,550 | 6,330 | 6,550 | 103,200 | 6,550 |
| 2022-04-27 | 6,250 | 6,390 | 6,200 | 6,370 | 153,200 | 6,370 |
| 2022-04-26 | 6,170 | 6,250 | 6,120 | 6,210 | 55,700 | 6,210 |
| 2022-04-25 | 6,110 | 6,190 | 6,080 | 6,150 | 64,200 | 6,150 |
| 2022-04-22 | 6,220 | 6,240 | 6,160 | 6,200 | 47,500 | 6,200 |
| 2022-04-21 | 6,250 | 6,310 | 6,230 | 6,270 | 55,300 | 6,270 |
| 2022-04-20 | 6,160 | 6,280 | 6,150 | 6,250 | 69,900 | 6,250 |
| 2022-04-19 | 6,090 | 6,110 | 6,030 | 6,040 | 47,600 | 6,040 |
| 2022-04-18 | 6,040 | 6,070 | 5,970 | 6,040 | 44,600 | 6,040 |
| 2022-04-15 | 6,110 | 6,170 | 6,070 | 6,100 | 43,600 | 6,100 |
| 2022-04-14 | 6,110 | 6,160 | 6,100 | 6,120 | 41,900 | 6,120 |
| 2022-04-13 | 5,960 | 6,120 | 5,960 | 6,110 | 68,700 | 6,110 |
| 2022-04-12 | 6,000 | 6,050 | 5,890 | 5,920 | 81,600 | 5,920 |
| 2022-04-11 | 6,130 | 6,180 | 6,050 | 6,090 | 54,400 | 6,090 |
| 2022-04-08 | 6,230 | 6,280 | 6,120 | 6,170 | 60,700 | 6,170 |
| 2022-04-07 | 6,210 | 6,270 | 6,160 | 6,200 | 56,000 | 6,200 |
| 2022-04-06 | 6,340 | 6,340 | 6,220 | 6,260 | 59,600 | 6,260 |
| 2022-04-05 | 6,400 | 6,440 | 6,360 | 6,380 | 63,900 | 6,380 |
| 2022-04-04 | 6,270 | 6,340 | 6,250 | 6,340 | 45,100 | 6,340 |
| 2022-04-01 | 6,130 | 6,270 | 6,080 | 6,220 | 64,400 | 6,220 |
| 2022-03-31 | 6,320 | 6,350 | 6,210 | 6,210 | 69,900 | 6,210 |
| 2022-03-30 | 6,400 | 6,410 | 6,280 | 6,380 | 82,100 | 6,380 |
| 2022-03-29 | 6,370 | 6,420 | 6,240 | 6,410 | 103,300 | 6,410 |
| 2022-03-28 | 6,350 | 6,390 | 6,310 | 6,340 | 61,200 | 6,340 |
| 2022-03-25 | 6,380 | 6,440 | 6,330 | 6,390 | 101,500 | 6,390 |
| 2022-03-24 | 6,200 | 6,360 | 6,200 | 6,350 | 90,300 | 6,350 |
| 2022-03-23 | 6,090 | 6,320 | 6,090 | 6,300 | 204,900 | 6,300 |
| 2022-03-22 | 6,110 | 6,120 | 5,980 | 6,040 | 243,700 | 6,040 |
| 2022-03-18 | 6,100 | 6,200 | 6,080 | 6,100 | 128,900 | 6,100 |
| 2022-03-17 | 6,030 | 6,180 | 6,020 | 6,130 | 160,000 | 6,130 |
| 2022-03-16 | 5,910 | 5,940 | 5,820 | 5,890 | 187,200 | 5,890 |
| 2022-03-15 | 5,820 | 6,060 | 5,820 | 6,010 | 92,000 | 6,010 |
| 2022-03-14 | 5,890 | 5,960 | 5,830 | 5,830 | 67,400 | 5,830 |
| 2022-03-11 | 5,920 | 6,000 | 5,870 | 5,890 | 92,900 | 5,890 |
| 2022-03-10 | 5,860 | 6,000 | 5,860 | 5,990 | 84,500 | 5,990 |
| 2022-03-09 | 5,790 | 5,810 | 5,690 | 5,780 | 89,300 | 5,780 |
| 2022-03-08 | 5,610 | 5,810 | 5,610 | 5,710 | 139,900 | 5,710 |
| 2022-03-07 | 5,800 | 5,810 | 5,660 | 5,710 | 130,900 | 5,710 |
| 2022-03-04 | 5,930 | 5,940 | 5,820 | 5,880 | 93,800 | 5,880 |
| 2022-03-03 | 6,100 | 6,110 | 5,980 | 6,000 | 78,600 | 6,000 |
| 2022-03-02 | 6,080 | 6,140 | 6,040 | 6,040 | 72,900 | 6,040 |
| 2022-03-01 | 6,070 | 6,170 | 6,070 | 6,150 | 81,900 | 6,150 |
| 2022-02-28 | 6,050 | 6,090 | 5,960 | 6,050 | 99,200 | 6,050 |
| 2022-02-25 | 5,960 | 6,060 | 5,940 | 6,060 | 115,500 | 6,060 |
| 2022-02-24 | 5,870 | 5,970 | 5,850 | 5,900 | 115,500 | 5,900 |
| 2022-02-22 | 5,920 | 6,000 | 5,830 | 5,970 | 197,900 | 5,970 |
| 2022-02-21 | 6,000 | 6,040 | 5,910 | 5,990 | 194,600 | 5,990 |
| 2022-02-18 | 6,050 | 6,130 | 5,960 | 6,080 | 131,500 | 6,080 |
| 2022-02-17 | 6,140 | 6,190 | 6,070 | 6,150 | 104,400 | 6,150 |
| 2022-02-16 | 6,290 | 6,330 | 6,160 | 6,240 | 135,700 | 6,240 |
| 2022-02-15 | 6,300 | 6,460 | 6,270 | 6,350 | 94,300 | 6,350 |
| 2022-02-14 | 6,230 | 6,400 | 6,210 | 6,350 | 121,800 | 6,350 |
| 2022-02-10 | 6,180 | 6,300 | 6,120 | 6,300 | 109,000 | 6,300 |
| 2022-02-09 | 6,380 | 6,580 | 6,170 | 6,230 | 321,200 | 6,230 |
| 2022-02-08 | 6,080 | 6,150 | 6,020 | 6,080 | 104,800 | 6,080 |
| 2022-02-07 | 6,030 | 6,110 | 5,990 | 6,090 | 105,900 | 6,090 |
| 2022-02-04 | 6,090 | 6,180 | 6,060 | 6,070 | 73,600 | 6,070 |
| 2022-02-03 | 6,070 | 6,200 | 6,040 | 6,170 | 66,800 | 6,170 |
| 2022-02-02 | 5,820 | 6,160 | 5,820 | 6,140 | 136,300 | 6,140 |
| 2022-02-01 | 6,010 | 6,020 | 5,800 | 5,810 | 83,900 | 5,810 |
| 2022-01-31 | 5,890 | 6,000 | 5,890 | 5,930 | 49,300 | 5,930 |
| 2022-01-28 | 5,850 | 5,940 | 5,820 | 5,890 | 59,900 | 5,890 |
| 2022-01-27 | 6,010 | 6,050 | 5,750 | 5,790 | 136,900 | 5,790 |
| 2022-01-26 | 6,000 | 6,060 | 5,950 | 5,980 | 67,700 | 5,980 |
| 2022-01-25 | 6,100 | 6,100 | 5,990 | 6,060 | 63,900 | 6,060 |
| 2022-01-24 | 5,850 | 6,120 | 5,830 | 6,110 | 88,300 | 6,110 |
| 2022-01-21 | 5,990 | 6,010 | 5,900 | 5,950 | 111,300 | 5,950 |
| 2022-01-20 | 6,060 | 6,230 | 6,040 | 6,130 | 85,800 | 6,130 |
| 2022-01-19 | 6,160 | 6,180 | 5,980 | 6,020 | 116,200 | 6,020 |
| 2022-01-18 | 6,370 | 6,370 | 6,210 | 6,260 | 68,000 | 6,260 |
| 2022-01-17 | 6,390 | 6,390 | 6,250 | 6,300 | 74,400 | 6,300 |
| 2022-01-14 | 6,160 | 6,310 | 6,100 | 6,290 | 153,400 | 6,290 |
| 2022-01-13 | 6,400 | 6,440 | 6,060 | 6,110 | 220,300 | 6,110 |
| 2022-01-12 | 6,410 | 6,540 | 6,400 | 6,500 | 75,100 | 6,500 |
| 2022-01-11 | 6,400 | 6,470 | 6,270 | 6,360 | 83,700 | 6,360 |
| 2022-01-07 | 6,360 | 6,460 | 6,300 | 6,430 | 96,900 | 6,430 |
| 2022-01-06 | 6,580 | 6,610 | 6,410 | 6,410 | 68,900 | 6,410 |
| 2022-01-05 | 6,670 | 6,740 | 6,620 | 6,670 | 60,800 | 6,670 |
| 2022-01-04 | 6,730 | 6,750 | 6,630 | 6,680 | 50,400 | 6,680 |
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
