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
2021-04-206,9506,9506,8206,84072,1006,840
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