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
2021-07-306,8806,9106,7806,830103,3006,830
2021-07-296,9506,9806,8206,94078,5006,940
2021-07-286,9707,0906,9007,030149,5007,030
2021-07-277,1007,1607,0707,070115,2007,070
2021-07-267,0107,1206,9807,070194,1007,070
2021-07-216,7406,9506,7106,890215,9006,890
2021-07-206,4506,6406,4106,620217,6006,620
2021-07-196,4306,5206,3906,420128,1006,420
2021-07-166,4106,5306,4106,44082,3006,440
2021-07-156,4206,5606,4006,45094,1006,450
2021-07-146,3106,4506,2906,40075,5006,400
2021-07-136,3506,3606,2906,34054,1006,340
2021-07-126,2506,3206,2106,30073,4006,300
2021-07-096,0806,1705,9906,150140,2006,150
2021-07-086,3006,3306,2006,20089,8006,200
2021-07-076,2706,3706,2606,26069,3006,260
2021-07-066,2806,3506,2006,32079,6006,320
2021-07-056,4606,5206,2706,280136,3006,280
2021-07-026,4406,5606,4306,46092,5006,460
2021-07-016,5106,5406,4506,50061,1006,500
2021-06-306,6406,6406,5206,53062,9006,530
2021-06-296,6106,7206,5806,61065,1006,610
2021-06-286,6106,6806,5706,66047,9006,660
2021-06-256,5006,6206,5006,56055,9006,560
2021-06-246,4406,5306,3706,50063,6006,500
2021-06-236,5306,5406,4206,43061,1006,430
2021-06-226,4706,6606,4706,54090,8006,540
2021-06-216,4106,4406,3106,37071,7006,370
2021-06-186,7006,7106,4706,47068,6006,470
2021-06-176,7006,7206,5706,60064,9006,600
2021-06-166,6606,7306,6506,71054,4006,710
2021-06-156,6406,6806,6006,64099,3006,640
2021-06-146,7906,7906,7106,74071,8006,740
2021-06-116,7406,7406,6306,690124,2006,690
2021-06-106,6206,6906,6106,640108,6006,640
2021-06-096,7606,8206,6306,66093,1006,660
2021-06-086,6606,8206,6606,780112,4006,780
2021-06-076,5306,6406,4906,610101,6006,610
2021-06-046,5106,6606,4406,590186,8006,590
2021-06-036,2606,4406,2406,340125,9006,340
2021-06-026,1206,2406,1006,16096,0006,160
2021-06-016,0706,1406,0606,10080,3006,100
2021-05-316,0806,1406,0106,050102,6006,050
2021-05-286,1506,2106,0906,120107,3006,120
2021-05-276,1906,2406,1006,140221,7006,140
2021-05-266,1606,1806,1206,16094,8006,160
2021-05-256,2006,2306,1406,23077,6006,230
2021-05-246,2106,3406,1706,190136,8006,190
2021-05-216,1106,1706,0806,14068,4006,140
2021-05-205,9706,1505,9606,08087,2006,080
2021-05-196,0506,0905,9205,990131,0005,990
2021-05-186,0106,1506,0106,10091,0006,100
2021-05-176,1806,3506,0106,050138,6006,050
2021-05-146,2806,4005,9506,140261,7006,140
2021-05-136,3106,3606,1806,18089,2006,180
2021-05-126,4906,5606,3906,400133,0006,400
2021-05-116,6406,6706,4206,450158,8006,450
2021-05-106,6506,8006,6506,75053,6006,750
2021-05-076,6006,7806,5706,69058,0006,690
2021-05-066,5506,6806,5506,62071,2006,620
2021-04-306,5406,6006,5206,53071,8006,530
2021-04-286,6406,6406,4906,52071,0006,520
2021-04-276,7006,7006,6206,63046,4006,630
2021-04-266,7506,7806,6306,70060,1006,700
2021-04-236,7206,8306,7006,74053,8006,740
2021-04-226,7406,7706,6606,73043,6006,730
2021-04-216,7306,7506,6406,66083,7006,660
2021-04-206,9506,9506,8206,84072,1006,840
2021-04-196,9607,0306,9606,98029,0006,980
2021-04-166,8607,0006,8206,99067,9006,990
2021-04-156,7806,8806,7806,85043,8006,850
2021-04-146,9006,9006,7806,86067,3006,860
2021-04-136,9807,0106,9306,93050,9006,930
2021-04-126,9806,9806,8806,91033,3006,910
2021-04-096,9107,0106,8506,95068,3006,950
2021-04-087,0007,0506,8606,86072,7006,860
2021-04-076,9507,0706,9107,06062,1007,060
2021-04-067,0307,1106,8606,94078,8006,940
2021-04-057,0207,0706,9607,03054,6007,030
2021-04-027,0707,0906,9907,02075,1007,020
2021-04-017,0307,0506,9006,97075,7006,970
2021-03-316,9907,0906,9907,080101,5007,080
2021-03-307,2007,2006,9807,04081,4007,040
2021-03-297,3107,3507,1507,250106,7007,250
2021-03-267,1507,2607,1107,23080,0007,230
2021-03-257,0507,1606,9907,11069,5007,110
2021-03-247,1007,2006,9806,99083,4006,990
2021-03-237,2907,3607,1107,17073,7007,170
2021-03-227,3407,3807,2607,28078,4007,280
2021-03-197,2807,4507,2707,420120,0007,420
2021-03-187,3307,3707,2707,32081,1007,320
2021-03-177,3207,3807,2607,35050,0007,350
2021-03-167,3207,3807,2907,32078,6007,320
2021-03-157,1207,2207,0907,21075,9007,210
2021-03-126,9607,1306,9107,130103,7007,130
2021-03-116,9707,0106,9006,97082,2006,970
2021-03-106,9407,0706,8706,960105,3006,960
2021-03-096,9907,0006,8606,900110,7006,900
2021-03-087,1307,1906,9206,99093,6006,990
2021-03-056,9707,0706,8607,060114,6007,060
2021-03-047,1207,1606,9006,970112,3006,970
2021-03-037,2507,2607,1107,17091,2007,170
2021-03-027,2807,2807,0507,240181,6007,240
2021-03-017,3207,3807,2607,270103,9007,270
2021-02-267,3407,4007,2707,320139,2007,320
2021-02-257,3007,4207,2807,30077,9007,300
2021-02-247,3707,3707,2507,30091,2007,300
2021-02-227,5007,5007,3507,38096,9007,380
2021-02-197,4107,5007,3607,490108,0007,490
2021-02-187,4307,4707,3507,410108,0007,410
2021-02-177,5907,6007,4107,43095,6007,430
2021-02-167,6007,6807,5507,600103,4007,600
2021-02-157,7007,7007,5107,580108,3007,580
2021-02-127,6507,6907,4707,630237,9007,630
2021-02-107,6007,7707,5707,710291,9007,710
2021-02-097,2807,5607,2007,500398,0007,500
2021-02-087,6107,7107,2507,320682,1007,320
2021-02-056,7106,7506,5506,710183,9006,710
2021-02-046,5506,6706,5406,610185,4006,610
2021-02-036,4806,5606,4806,540139,2006,540
2021-02-026,3506,4606,3306,42089,8006,420
2021-02-016,2806,3806,2706,31078,4006,310
2021-01-296,3106,3806,2506,310112,7006,310
2021-01-286,2006,4206,1406,310431,5006,310
2021-01-276,4706,5906,3806,390232,6006,390
2021-01-266,4106,4606,3406,400138,6006,400
2021-01-256,3206,4306,2206,400165,2006,400
2021-01-226,1506,4606,1306,340254,8006,340
2021-01-216,1606,1806,0006,150169,3006,150
2021-01-206,1106,1705,9006,150338,6006,150
2021-01-196,3006,3006,1206,140172,9006,140
2021-01-186,3706,3806,2906,31096,4006,310
2021-01-156,5406,5606,2806,360244,3006,360
2021-01-146,5306,6106,4706,540207,4006,540
2021-01-136,6306,6306,4706,560173,5006,560
2021-01-126,7206,7306,5906,650165,6006,650
2021-01-086,7606,8206,6406,730123,7006,730
2021-01-076,8206,8806,7306,760118,1006,760
2021-01-066,7406,8406,7206,76063,8006,760
2021-01-056,8206,8306,6706,72094,3006,720
2021-01-046,8206,8806,5806,820156,2006,820

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