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
2022-06-247,5007,5707,4207,56070,4007,560
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