8111 (株)ゴールドウイン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-277,1507,2407,1007,210174,0007,210
2020-11-266,9707,1606,9407,100147,5007,100
2020-11-256,8907,0906,8906,960160,9006,960
2020-11-246,7606,9006,7306,830175,3006,830
2020-11-206,7906,8606,6206,680165,9006,680
2020-11-196,6306,7306,6106,720153,8006,720
2020-11-186,8306,8306,6006,630207,4006,630
2020-11-177,0707,0706,6906,780250,5006,780
2020-11-166,9507,1506,9207,100164,7007,100
2020-11-137,2807,3306,9106,940214,4006,940
2020-11-127,2407,3007,1607,230144,7007,230
2020-11-117,2207,3407,1607,210157,1007,210
2020-11-107,3807,4807,1707,240260,6007,240
2020-11-097,5207,6007,1107,260352,3007,260
2020-11-068,2008,3606,9807,450955,1007,450
2020-11-057,9908,0907,9208,020104,3008,020
2020-11-047,8507,9707,8107,91082,6007,910
2020-11-027,8307,9407,7607,81087,4007,810
2020-10-307,9507,9507,7107,770121,5007,770
2020-10-297,9508,0607,9007,98075,1007,980
2020-10-288,0008,0807,9208,06081,9008,060
2020-10-277,9208,0007,8108,00084,8008,000
2020-10-268,1208,1507,9307,99071,1007,990
2020-10-238,0908,1507,9308,050119,6008,050
2020-10-228,2008,2308,1008,12088,8008,120
2020-10-218,3008,4108,3008,31098,0008,310
2020-10-208,5008,5808,2408,280131,4008,280
2020-10-198,1408,2408,0608,20076,3008,200
2020-10-168,2008,2508,1308,14067,6008,140
2020-10-158,3508,4008,2008,23088,4008,230
2020-10-148,2208,4308,2108,390113,4008,390
2020-10-138,2208,3308,1508,27099,0008,270
2020-10-128,2808,3308,2108,26067,0008,260
2020-10-098,2408,3408,1708,28068,2008,280
2020-10-088,2008,2408,1308,21072,7008,210
2020-10-078,2208,2508,1108,16080,7008,160
2020-10-068,1208,2708,1208,22089,8008,220
2020-10-058,3008,4108,2008,230105,6008,230
2020-10-028,4408,5108,2708,280151,4008,280
2020-09-308,5008,6308,3408,340190,9008,340
2020-09-298,2808,4508,2208,420145,1008,420
2020-09-288,1908,3608,1608,360256,7008,360
2020-09-257,8408,1307,8408,100192,4008,100
2020-09-247,8307,9707,8207,840111,7007,840
2020-09-237,7207,9907,7107,870110,8007,870
2020-09-187,8207,8507,7307,760136,3007,760
2020-09-177,7407,8507,7007,83091,5007,830
2020-09-167,8407,9407,6907,740122,9007,740
2020-09-157,9607,9807,8807,88071,6007,880
2020-09-147,8208,0007,8007,880120,0007,880
2020-09-117,6307,8007,5807,770111,6007,770
2020-09-107,7107,7507,5607,580149,8007,580
2020-09-097,7507,8007,7007,750119,4007,750
2020-09-087,7807,9307,7307,900191,5007,900
2020-09-077,6607,8907,6007,790162,1007,790
2020-09-047,6707,7307,5907,66095,0007,660
2020-09-037,7007,8007,6007,760115,3007,760
2020-09-027,6207,6507,5407,65074,2007,650
2020-09-017,5907,6507,4807,58078,5007,580
2020-08-317,6207,7607,6207,650104,1007,650
2020-08-287,6907,7507,4407,560171,3007,560
2020-08-277,7007,8207,6607,690130,0007,690
2020-08-267,6507,7507,5907,710120,2007,710
2020-08-257,5007,7207,5007,670232,8007,670
2020-08-247,2507,5307,2007,530201,2007,530
2020-08-217,0207,2907,0207,140194,1007,140
2020-08-207,2007,2406,9606,980232,6006,980
2020-08-197,3007,3007,0707,270196,8007,270
2020-08-187,0407,3307,0307,270414,7007,270
2020-08-177,0107,0106,8106,840124,2006,840
2020-08-147,0307,0606,9306,960161,1006,960
2020-08-136,8406,9906,8306,980155,1006,980
2020-08-126,7306,9106,6506,830206,9006,830
2020-08-116,8607,0306,7406,820169,4006,820
2020-08-076,6707,0506,6106,840545,5006,840
2020-08-066,4706,4906,2906,370194,8006,370
2020-08-056,4006,6006,4006,570112,0006,570
2020-08-046,5206,6206,4406,500121,5006,500
2020-08-036,3606,4906,2706,450106,3006,450
2020-07-316,3706,3706,0906,270153,9006,270
2020-07-306,4706,5606,3306,34095,3006,340
2020-07-296,4706,5306,4406,47056,8006,470
2020-07-286,5406,5506,4306,470115,0006,470
2020-07-276,3706,6206,3006,610125,9006,610
2020-07-226,5906,6006,4706,47082,9006,470
2020-07-216,7006,7006,5506,64076,1006,640
2020-07-206,6806,6906,5606,62055,0006,620
2020-07-176,5706,6706,5706,65072,2006,650
2020-07-166,5606,7806,5606,630129,6006,630
2020-07-156,5706,6406,5206,600131,0006,600
2020-07-146,6606,6606,4706,520126,6006,520
2020-07-136,6706,6706,5406,62070,5006,620
2020-07-106,6006,6906,5006,500111,4006,500
2020-07-096,6306,7206,5906,660114,2006,660
2020-07-086,8806,8906,6906,700107,7006,700
2020-07-076,7906,8806,6606,880160,5006,880
2020-07-066,8807,0606,8206,890186,3006,890
2020-07-036,6106,7906,5406,710128,5006,710
2020-07-026,8806,9006,5506,550176,2006,550
2020-07-017,1007,1006,7906,790195,5006,790
2020-06-307,2907,2907,0107,040179,5007,040
2020-06-297,0907,2907,0607,170138,6007,170
2020-06-267,1607,2507,1107,230160,4007,230
2020-06-257,0807,2007,0707,130123,9007,130
2020-06-247,1107,2407,0807,150162,9007,150
2020-06-237,1707,3807,1407,180276,1007,180
2020-06-226,7807,2506,7307,120400,4007,120
2020-06-196,5406,8106,5006,720251,0006,720
2020-06-186,4906,6006,4506,56087,4006,560
2020-06-176,4506,5806,4106,500147,1006,500
2020-06-166,3106,5606,2806,540191,9006,540
2020-06-156,3706,4506,1906,190208,2006,190
2020-06-126,4006,6006,3906,470204,6006,470
2020-06-116,6706,6806,5706,580122,5006,580
2020-06-106,6906,8306,6306,690168,6006,690
2020-06-096,5606,7106,4906,690155,0006,690
2020-06-086,7206,7306,5306,600174,3006,600
2020-06-056,7206,7606,5706,640147,0006,640
2020-06-046,9206,9206,6706,800147,8006,800
2020-06-036,8906,9006,7306,860145,4006,860
2020-06-026,8706,8706,7406,810189,2006,810
2020-06-016,9407,0106,7806,850225,4006,850
2020-05-296,7106,9706,7106,890248,1006,890
2020-05-286,6306,8706,5806,850344,8006,850
2020-05-276,3206,5306,3006,530215,1006,530
2020-05-266,1206,3906,0806,300390,0006,300
2020-05-256,0406,2806,0106,070352,7006,070
2020-05-225,8406,0405,8106,020175,7006,020
2020-05-215,9506,0105,7805,890189,1005,890
2020-05-205,7205,9405,6805,910219,9005,910
2020-05-195,8605,9805,7805,800254,1005,800
2020-05-185,8905,9405,6305,660182,1005,660
2020-05-155,5805,8805,3205,800568,7005,800
2020-05-145,6105,8405,6105,670276,3005,670
2020-05-135,6105,7805,5905,650188,6005,650
2020-05-125,9805,9905,6805,700254,8005,700
2020-05-115,7405,9105,7305,910157,0005,910
2020-05-085,5705,7105,5205,670175,2005,670
2020-05-075,6605,7105,4105,470183,4005,470
2020-05-015,7905,8405,6105,680122,3005,680
2020-04-305,6505,9505,6505,830199,7005,830
2020-04-285,7005,7605,5205,570320,5005,570
2020-04-275,5105,6605,4605,630115,4005,630
2020-04-245,5605,5605,4205,480100,6005,480
2020-04-235,4605,5505,4205,550107,9005,550
2020-04-225,4905,5605,4205,470134,3005,470
2020-04-215,6105,6605,4605,550172,3005,550
2020-04-205,4905,7405,4905,720187,7005,720
2020-04-175,4005,5705,3805,540644,2005,540
2020-04-165,6505,6805,2705,300487,8005,300
2020-04-155,4405,7805,4405,700304,3005,700
2020-04-145,4505,5005,3405,420368,9005,420
2020-04-135,5005,5605,4105,500174,0005,500
2020-04-105,6905,7205,4305,560294,5005,560
2020-04-095,5805,6805,5605,660297,8005,660
2020-04-085,5905,6705,5205,600271,6005,600
2020-04-075,9505,9905,5005,570348,9005,570
2020-04-065,5205,8005,3805,770209,7005,770
2020-04-035,5505,7805,5005,530144,1005,530
2020-04-025,6805,7605,5405,600204,2005,600
2020-04-015,9305,9805,6005,680266,4005,680
2020-03-316,2406,2405,9706,020337,7006,020
2020-03-305,9706,2505,9306,250257,7006,250
2020-03-276,2406,2705,9806,070509,8006,070
2020-03-266,3406,5206,0706,140492,6006,140
2020-03-256,6606,6706,3306,420466,9006,420
2020-03-246,6406,7306,3506,560320,8006,560
2020-03-236,9407,1106,0806,440723,3006,440
2020-03-197,2507,7506,9506,970723,6006,970
2020-03-186,6907,3606,6906,970604,2006,970
2020-03-175,7506,6905,7406,650384,2006,650
2020-03-165,9806,1805,9005,990255,9005,990
2020-03-135,7606,0105,5105,920425,9005,920
2020-03-126,4406,4906,2306,260431,2006,260
2020-03-116,6306,8006,6206,630260,9006,630
2020-03-106,4206,7006,1006,630387,4006,630
2020-03-096,5606,6306,4306,560392,1006,560
2020-03-066,8206,8606,7106,750150,4006,750
2020-03-056,9506,9606,8406,920152,3006,920
2020-03-046,5506,9206,5506,820211,3006,820
2020-03-037,0107,0306,6406,640209,9006,640
2020-03-026,4806,8806,4806,760315,0006,760
2020-02-286,7206,7706,5506,580524,4006,580
2020-02-277,0007,0906,8906,910277,4006,910
2020-02-266,9007,0006,8806,950285,1006,950
2020-02-256,6506,9806,6406,920339,7006,920
2020-02-217,1307,2707,1107,150171,9007,150
2020-02-207,2507,3007,1407,170171,1007,170
2020-02-197,2007,3207,1807,230171,2007,230
2020-02-187,2107,2307,1007,160188,0007,160
2020-02-177,2307,2407,1307,200144,7007,200
2020-02-147,2307,3507,1707,310161,9007,310
2020-02-137,4007,4907,2807,350243,7007,350
2020-02-127,1007,4307,0807,380491,2007,380
2020-02-107,1007,2507,0007,080536,0007,080
2020-02-076,8606,8606,6206,650321,8006,650
2020-02-066,8106,8206,7306,790245,3006,790
2020-02-056,7506,8406,6406,650212,0006,650
2020-02-046,5806,7006,5106,680152,5006,680
2020-02-036,5506,6306,4906,540322,2006,540
2020-01-316,6606,7906,6606,720190,5006,720
2020-01-306,7706,8706,6306,690231,6006,690
2020-01-296,7106,7906,6606,750163,3006,750
2020-01-286,6306,8206,6206,710244,4006,710
2020-01-276,7006,7706,6406,660221,9006,660
2020-01-247,0307,0306,9206,930183,3006,930
2020-01-237,1607,2207,0807,090123,9007,090
2020-01-227,1607,2107,0507,200168,9007,200
2020-01-217,3507,3707,2307,230163,9007,230
2020-01-207,4307,4907,3207,350128,4007,350
2020-01-177,6407,6507,4107,440245,9007,440
2020-01-167,9407,9507,6007,640299,3007,640
2020-01-158,0008,0007,8807,910101,7007,910
2020-01-148,0408,1007,9308,040212,8008,040
2020-01-108,1108,2307,9007,900176,7007,900
2020-01-098,0608,1307,9808,090151,3008,090
2020-01-087,9608,0407,7307,950231,1007,950
2020-01-077,9008,2307,8808,100217,0008,100
2020-01-067,8107,9207,7807,800171,1007,800

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