1. HOME >
  2. 株価時系列 >
  3. 8111 >
  4. 2011年

8111 (株)ゴールドウイン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30304315304314118,000392.50
2011-12-2929830429830384,000378.75
2011-12-28290303289300104,000375
2011-12-2729429429029375,000366.25
2011-12-2629729829429750,000371.25
2011-12-2229629829329659,000370
2011-12-2129129529129372,000366.25
2011-12-2028929128529184,000363.75
2011-12-1929829928828897,000360
2011-12-1629429829229878,000372.50
2011-12-1529529629029662,000370
2011-12-14291309291296373,000370
2011-12-1328829128829161,000363.75
2011-12-12288292288289102,000361.25
2011-12-09281290279288277,000360
2011-12-0828528628428688,000357.50
2011-12-0728728828328538,000356.25
2011-12-06279285278285125,000356.25
2011-12-0528128528128324,000353.75
2011-12-0228628628128360,000353.75
2011-12-01276286276283101,000353.75
2011-11-3028228527727753,000346.25
2011-11-2928728728428769,000358.75
2011-11-28272283270282161,000352.50
2011-11-25280292273273178,000341.25
2011-11-2427027726327788,000346.25
2011-11-2226627326627035,000337.50
2011-11-2127327326627022,000337.50
2011-11-1826927226927143,000338.75
2011-11-1726827126627125,000338.75
2011-11-1626927126727160,000338.75
2011-11-1526827326727249,000340
2011-11-1426526926226860,000335
2011-11-1125626425126455,000330
2011-11-1026426425625928,000323.75
2011-11-0926526826026744,000333.75
2011-11-08265268263265116,000331.25
2011-11-0726626826426747,000333.75
2011-11-0426026825426895,000335
2011-11-0225726125726127,000326.25
2011-11-0125626025626031,000325
2011-10-3125426225425926,000323.75
2011-10-2826426425825847,000322.50
2011-10-2725826125526146,000326.25
2011-10-2625125825125824,000322.50
2011-10-2525325625125567,000318.75
2011-10-2424125324125348,000316.25
2011-10-2124224224124114,000301.25
2011-10-2024524524024017,000300
2011-10-1924324324224212,000302.50
2011-10-1824624624324313,000303.75
2011-10-1724724724324724,000308.75
2011-10-1424724824424431,000305
2011-10-1325125224924915,000311.25
2011-10-1225125325025034,000312.50
2011-10-1125225625225342,000316.25
2011-10-0724825224825232,000315
2011-10-0624424924424913,000311.25
2011-10-0524624724024355,000303.75
2011-10-0424624924524645,000307.50
2011-10-0325825925425443,000317.50
2011-09-3025626125625934,000323.75
2011-09-2924925924925943,000323.75
2011-09-2824525324525359,000316.25
2011-09-2724524824424541,000306.25
2011-09-2624824824224252,000302.50
2011-09-2225825925025090,000312.50
2011-09-2126326826326554,000331.25
2011-09-2026726726126441,000330
2011-09-1626326826326776,000333.75
2011-09-1526426526226552,000331.25
2011-09-14265268260260109,000325
2011-09-1325926425826361,000328.75
2011-09-1225725925525916,000323.75
2011-09-0925726025526079,000325
2011-09-0825625725625723,000321.25
2011-09-0725325625325538,000318.75
2011-09-0625425625125335,000316.25
2011-09-0525125525125418,000317.50
2011-09-0225925925425542,000318.75
2011-09-0125826025725937,000323.75
2011-08-3125725825625837,000322.50
2011-08-3025425725425641,000320
2011-08-2925225225025128,000313.75
2011-08-2625225224425150,000313.75
2011-08-2525025124924925,000311.25
2011-08-2425025024924925,000311.25
2011-08-2324425024425039,000312.50
2011-08-2224724924324360,000303.75
2011-08-1924025124025064,000312.50
2011-08-1825125124524631,000307.50
2011-08-1724724924524941,000311.25
2011-08-1624724824524660,000307.50
2011-08-1525325324524852,000310
2011-08-12240253240253119,000316.25
2011-08-1122823922823856,000297.50
2011-08-1024024623824352,000303.75
2011-08-0923523522323392,000291.25
2011-08-0824124324024071,000300
2011-08-0524624624324569,000306.25
2011-08-0425125625125436,000317.50
2011-08-0325825825125293,000315
2011-08-0226226426126123,000326.25
2011-08-0126326526226519,000331.25
2011-07-2926726726226444,000330
2011-07-2826926926226454,000330
2011-07-2727227327127132,000338.75
2011-07-2627727727227647,000345
2011-07-2527827827327868,000347.50
2011-07-22284285275275184,000343.75
2011-07-21267279267279186,000348.75
2011-07-2026326626226567,000331.25
2011-07-1926026125926139,000326.25
2011-07-1526326325626161,000326.25
2011-07-1426226326126132,000326.25
2011-07-1326426526126352,000328.75
2011-07-1226726726226576,000331.25
2011-07-1126226726026771,000333.75
2011-07-08274274261263144,000328.75
2011-07-0727327527227350,000341.25
2011-07-0627327427227441,000342.50
2011-07-0527627627227547,000343.75
2011-07-0427227527127264,000340
2011-07-0127427427127145,000338.75
2011-06-3027327527027578,000343.75
2011-06-2927127226827149,000338.75
2011-06-2827427727027094,000337.50
2011-06-2727927927327370,000341.25
2011-06-2428328327927967,000348.75
2011-06-23277283277282160,000352.50
2011-06-2227427727327769,000346.25
2011-06-2127427627227575,000343.75
2011-06-20268275264271118,000338.75
2011-06-17280281269269188,000336.25
2011-06-16273281273276234,000345
2011-06-15275278269273211,000341.25
2011-06-14264273260272231,000340
2011-06-13255265253263181,000328.75
2011-06-10256260255255131,000318.75
2011-06-0925625725325367,000316.25
2011-06-0825925925325454,000317.50
2011-06-0725625925425778,000321.25
2011-06-06263265257257133,000321.25
2011-06-03258269258262164,000327.50
2011-06-0225625925625845,000322.50
2011-06-01260261254260111,000325
2011-05-31252257248257100,000321.25
2011-05-3024925424725288,000315
2011-05-27252255249251123,000313.75
2011-05-2625326025325697,000320
2011-05-25265265253253194,000316.25
2011-05-24250263247262185,000327.50
2011-05-23262262255257331,000321.25
2011-05-20255273255266742,000332.50
2011-05-19254259253254237,000317.50
2011-05-18247254247253193,000316.25
2011-05-17243251240245262,000306.25
2011-05-162352632312441,747,000305
2011-05-13240240230233214,000291.25
2011-05-12247249242242222,000302.50
2011-05-11237259234250817,000312.50
2011-05-1023123322923173,000288.75
2011-05-0922623222622963,000286.25
2011-05-0622722722522530,000281.25
2011-05-0222522922422763,000283.75
2011-04-2822522522222399,000278.75
2011-04-27223230221223155,000278.75
2011-04-2621722021721893,000272.50
2011-04-2521521621421551,000268.75
2011-04-2220821220721258,000265
2011-04-2121121421021053,000262.50
2011-04-2021021220721084,000262.50
2011-04-1921421420721089,000262.50
2011-04-1821921921321683,000270
2011-04-1522222221921950,000273.75
2011-04-1422122121721986,000273.75
2011-04-1321822121822038,000275
2011-04-1222022121721861,000272.50
2011-04-1121422221422274,000277.50
2011-04-0820821520821460,000267.50
2011-04-0721021720921150,000263.75
2011-04-0621421420520973,000261.25
2011-04-05218219207213104,000266.25
2011-04-0422522821922279,000277.50
2011-04-01227232226226102,000282.50
2011-03-31235236228231135,000288.75
2011-03-30236236227233173,000291.25
2011-03-29230236226235129,000293.75
2011-03-28227232226230216,000287.50
2011-03-25238238224224259,000280
2011-03-24234241234236120,000295
2011-03-23240244234236182,000295
2011-03-22234243233241266,000301.25
2011-03-18209230209225330,000281.25
2011-03-17191211186209309,000261.25
2011-03-16192216188198447,000247.50
2011-03-15220220160187655,000233.75
2011-03-14221245213222504,000277.50
2011-03-11269281269270411,000337.50
2011-03-10285286274277266,000346.25
2011-03-09293293285286155,000357.50
2011-03-08293294289289104,000361.25
2011-03-07296296289292148,000365
2011-03-0430130129529594,000368.75
2011-03-03293297292295160,000368.75
2011-03-02294301291292270,000365
2011-03-01303308300300246,000375
2011-02-28300304294304274,000380
2011-02-25287297286295240,000368.75
2011-02-24287292285286325,000357.50
2011-02-23281305281293686,000366.25
2011-02-22302302272291759,000363.75
2011-02-21309309296301502,000376.25
2011-02-18317319312315257,000393.75
2011-02-17321321312314401,000392.50
2011-02-16304322304318838,000397.50
2011-02-15304312300304921,000380
2011-02-142833332813102,256,000387.50
2011-02-10274281271278469,000347.50
2011-02-09278279269275637,000343.75
2011-02-082792842732791,386,000348.75
2011-02-072572932542872,279,000358.75
2011-02-04243245235241375,000301.25
2011-02-03233241233241408,000301.25
2011-02-02230233229232211,000290
2011-02-01228229226228150,000285
2011-01-31223228222227139,000283.75
2011-01-28228228223225120,000281.25
2011-01-27226229226227215,000283.75
2011-01-26226226224226124,000282.50
2011-01-2522322522222596,000281.25
2011-01-2421521821521889,000272.50
2011-01-21224224213216222,000270
2011-01-20223227222223112,000278.75
2011-01-19229229223224161,000280
2011-01-1822823022622874,000285
2011-01-17234234225226204,000282.50
2011-01-14221236218229647,000286.25
2011-01-13225226220222176,000277.50
2011-01-12234236225226345,000282.50
2011-01-11222229220229231,000286.25
2011-01-07222225221222216,000277.50
2011-01-06216218215218104,000272.50
2011-01-0521421521221495,000267.50
2011-01-0421121421021376,000266.25

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