株式8111 (株)ゴールドウイン の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-20 | 6,950 | 6,950 | 6,820 | 6,840 | 72,100 | 6,840 |
| 2021-04-19 | 6,960 | 7,030 | 6,960 | 6,980 | 29,000 | 6,980 |
| 2021-04-16 | 6,860 | 7,000 | 6,820 | 6,990 | 67,900 | 6,990 |
| 2021-04-15 | 6,780 | 6,880 | 6,780 | 6,850 | 43,800 | 6,850 |
| 2021-04-14 | 6,900 | 6,900 | 6,780 | 6,860 | 67,300 | 6,860 |
| 2021-04-13 | 6,980 | 7,010 | 6,930 | 6,930 | 50,900 | 6,930 |
| 2021-04-12 | 6,980 | 6,980 | 6,880 | 6,910 | 33,300 | 6,910 |
| 2021-04-09 | 6,910 | 7,010 | 6,850 | 6,950 | 68,300 | 6,950 |
| 2021-04-08 | 7,000 | 7,050 | 6,860 | 6,860 | 72,700 | 6,860 |
| 2021-04-07 | 6,950 | 7,070 | 6,910 | 7,060 | 62,100 | 7,060 |
| 2021-04-06 | 7,030 | 7,110 | 6,860 | 6,940 | 78,800 | 6,940 |
| 2021-04-05 | 7,020 | 7,070 | 6,960 | 7,030 | 54,600 | 7,030 |
| 2021-04-02 | 7,070 | 7,090 | 6,990 | 7,020 | 75,100 | 7,020 |
| 2021-04-01 | 7,030 | 7,050 | 6,900 | 6,970 | 75,700 | 6,970 |
| 2021-03-31 | 6,990 | 7,090 | 6,990 | 7,080 | 101,500 | 7,080 |
| 2021-03-30 | 7,200 | 7,200 | 6,980 | 7,040 | 81,400 | 7,040 |
| 2021-03-29 | 7,310 | 7,350 | 7,150 | 7,250 | 106,700 | 7,250 |
| 2021-03-26 | 7,150 | 7,260 | 7,110 | 7,230 | 80,000 | 7,230 |
| 2021-03-25 | 7,050 | 7,160 | 6,990 | 7,110 | 69,500 | 7,110 |
| 2021-03-24 | 7,100 | 7,200 | 6,980 | 6,990 | 83,400 | 6,990 |
| 2021-03-23 | 7,290 | 7,360 | 7,110 | 7,170 | 73,700 | 7,170 |
| 2021-03-22 | 7,340 | 7,380 | 7,260 | 7,280 | 78,400 | 7,280 |
| 2021-03-19 | 7,280 | 7,450 | 7,270 | 7,420 | 120,000 | 7,420 |
| 2021-03-18 | 7,330 | 7,370 | 7,270 | 7,320 | 81,100 | 7,320 |
| 2021-03-17 | 7,320 | 7,380 | 7,260 | 7,350 | 50,000 | 7,350 |
| 2021-03-16 | 7,320 | 7,380 | 7,290 | 7,320 | 78,600 | 7,320 |
| 2021-03-15 | 7,120 | 7,220 | 7,090 | 7,210 | 75,900 | 7,210 |
| 2021-03-12 | 6,960 | 7,130 | 6,910 | 7,130 | 103,700 | 7,130 |
| 2021-03-11 | 6,970 | 7,010 | 6,900 | 6,970 | 82,200 | 6,970 |
| 2021-03-10 | 6,940 | 7,070 | 6,870 | 6,960 | 105,300 | 6,960 |
| 2021-03-09 | 6,990 | 7,000 | 6,860 | 6,900 | 110,700 | 6,900 |
| 2021-03-08 | 7,130 | 7,190 | 6,920 | 6,990 | 93,600 | 6,990 |
| 2021-03-05 | 6,970 | 7,070 | 6,860 | 7,060 | 114,600 | 7,060 |
| 2021-03-04 | 7,120 | 7,160 | 6,900 | 6,970 | 112,300 | 6,970 |
| 2021-03-03 | 7,250 | 7,260 | 7,110 | 7,170 | 91,200 | 7,170 |
| 2021-03-02 | 7,280 | 7,280 | 7,050 | 7,240 | 181,600 | 7,240 |
| 2021-03-01 | 7,320 | 7,380 | 7,260 | 7,270 | 103,900 | 7,270 |
| 2021-02-26 | 7,340 | 7,400 | 7,270 | 7,320 | 139,200 | 7,320 |
| 2021-02-25 | 7,300 | 7,420 | 7,280 | 7,300 | 77,900 | 7,300 |
| 2021-02-24 | 7,370 | 7,370 | 7,250 | 7,300 | 91,200 | 7,300 |
| 2021-02-22 | 7,500 | 7,500 | 7,350 | 7,380 | 96,900 | 7,380 |
| 2021-02-19 | 7,410 | 7,500 | 7,360 | 7,490 | 108,000 | 7,490 |
| 2021-02-18 | 7,430 | 7,470 | 7,350 | 7,410 | 108,000 | 7,410 |
| 2021-02-17 | 7,590 | 7,600 | 7,410 | 7,430 | 95,600 | 7,430 |
| 2021-02-16 | 7,600 | 7,680 | 7,550 | 7,600 | 103,400 | 7,600 |
| 2021-02-15 | 7,700 | 7,700 | 7,510 | 7,580 | 108,300 | 7,580 |
| 2021-02-12 | 7,650 | 7,690 | 7,470 | 7,630 | 237,900 | 7,630 |
| 2021-02-10 | 7,600 | 7,770 | 7,570 | 7,710 | 291,900 | 7,710 |
| 2021-02-09 | 7,280 | 7,560 | 7,200 | 7,500 | 398,000 | 7,500 |
| 2021-02-08 | 7,610 | 7,710 | 7,250 | 7,320 | 682,100 | 7,320 |
| 2021-02-05 | 6,710 | 6,750 | 6,550 | 6,710 | 183,900 | 6,710 |
| 2021-02-04 | 6,550 | 6,670 | 6,540 | 6,610 | 185,400 | 6,610 |
| 2021-02-03 | 6,480 | 6,560 | 6,480 | 6,540 | 139,200 | 6,540 |
| 2021-02-02 | 6,350 | 6,460 | 6,330 | 6,420 | 89,800 | 6,420 |
| 2021-02-01 | 6,280 | 6,380 | 6,270 | 6,310 | 78,400 | 6,310 |
| 2021-01-29 | 6,310 | 6,380 | 6,250 | 6,310 | 112,700 | 6,310 |
| 2021-01-28 | 6,200 | 6,420 | 6,140 | 6,310 | 431,500 | 6,310 |
| 2021-01-27 | 6,470 | 6,590 | 6,380 | 6,390 | 232,600 | 6,390 |
| 2021-01-26 | 6,410 | 6,460 | 6,340 | 6,400 | 138,600 | 6,400 |
| 2021-01-25 | 6,320 | 6,430 | 6,220 | 6,400 | 165,200 | 6,400 |
| 2021-01-22 | 6,150 | 6,460 | 6,130 | 6,340 | 254,800 | 6,340 |
| 2021-01-21 | 6,160 | 6,180 | 6,000 | 6,150 | 169,300 | 6,150 |
| 2021-01-20 | 6,110 | 6,170 | 5,900 | 6,150 | 338,600 | 6,150 |
| 2021-01-19 | 6,300 | 6,300 | 6,120 | 6,140 | 172,900 | 6,140 |
| 2021-01-18 | 6,370 | 6,380 | 6,290 | 6,310 | 96,400 | 6,310 |
| 2021-01-15 | 6,540 | 6,560 | 6,280 | 6,360 | 244,300 | 6,360 |
| 2021-01-14 | 6,530 | 6,610 | 6,470 | 6,540 | 207,400 | 6,540 |
| 2021-01-13 | 6,630 | 6,630 | 6,470 | 6,560 | 173,500 | 6,560 |
| 2021-01-12 | 6,720 | 6,730 | 6,590 | 6,650 | 165,600 | 6,650 |
| 2021-01-08 | 6,760 | 6,820 | 6,640 | 6,730 | 123,700 | 6,730 |
| 2021-01-07 | 6,820 | 6,880 | 6,730 | 6,760 | 118,100 | 6,760 |
| 2021-01-06 | 6,740 | 6,840 | 6,720 | 6,760 | 63,800 | 6,760 |
| 2021-01-05 | 6,820 | 6,830 | 6,670 | 6,720 | 94,300 | 6,720 |
| 2021-01-04 | 6,820 | 6,880 | 6,580 | 6,820 | 156,200 | 6,820 |
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
