8111 (株)ゴールドウイン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3046747846747537,000593.75
2013-12-2746546746246765,000583.75
2013-12-2644946044745754,000571.25
2013-12-2544545144344972,000561.25
2013-12-2445145345045342,000566.25
2013-12-2046046045545642,000570
2013-12-1946546645746070,000575
2013-12-1846046245746232,000577.50
2013-12-1745946345846224,000577.50
2013-12-1646046045645622,000570
2013-12-13468468458462166,000577.50
2013-12-1247047747047624,000595
2013-12-1147447647247521,000593.75
2013-12-1048448647247859,000597.50
2013-12-0948048047647919,000598.75
2013-12-0647547747347614,000595
2013-12-0547248347247549,000593.75
2013-12-0448048847648042,000600
2013-12-0349349348749129,000613.75
2013-12-0249049148648814,000610
2013-11-2948248948248525,000606.25
2013-11-2849649648148543,000606.25
2013-11-2749349448448943,000611.25
2013-11-2648149648049582,000618.75
2013-11-2547748447748362,000603.75
2013-11-2247047947047769,000596.25
2013-11-2146647646147662,000595
2013-11-2046747446747433,000592.50
2013-11-1947347946546835,000585
2013-11-1848048047147337,000591.25
2013-11-1547348046048068,000600
2013-11-1446346846146840,000585
2013-11-1345045845045526,000568.75
2013-11-1244045144044836,000560
2013-11-1144444843543944,000548.75
2013-11-0843944543944018,000550
2013-11-0744545043944128,000551.25
2013-11-0644045043944648,000557.50
2013-11-0545845843943942,000548.75
2013-11-0147147145545529,000568.75
2013-10-3147447846546726,000583.75
2013-10-3047647647047334,000591.25
2013-10-2946947446547026,000587.50
2013-10-2847547747047730,000596.25
2013-10-2547847846746729,000583.75
2013-10-2447247846847724,000596.25
2013-10-2348048246847435,000592.50
2013-10-2247048047048024,000600
2013-10-2146547046047026,000587.50
2013-10-1846046045845816,000572.50
2013-10-174524544524539,000566.25
2013-10-164564564524527,000565
2013-10-1544945344945317,000566.25
2013-10-1144845144544939,000561.25
2013-10-1045545544144727,000558.75
2013-10-0943945243945032,000562.50
2013-10-0843544343543945,000548.75
2013-10-0745745744444536,000556.25
2013-10-0446546545545644,000570
2013-10-0346446646246529,000581.25
2013-10-0248348347147138,000588.75
2013-10-0147748047547737,000596.25
2013-09-3048948948348312,000603.75
2013-09-2748549248549023,000612.50
2013-09-2648149148049134,000613.75
2013-09-2549149147948445,000605
2013-09-2448748847748536,000606.25
2013-09-2048948948148756,000608.75
2013-09-1948048947748950,000611.25
2013-09-1848048347947926,000598.75
2013-09-1748948947647763,000596.25
2013-09-1348849348648998,000611.25
2013-09-1249550049249321,000616.25
2013-09-1150850849149979,000623.75
2013-09-10492504483502175,000627.50
2013-09-09520520485488281,000610
2013-09-06495495473476170,000595
2013-09-0550550649150188,000626.25
2013-09-0449050349050177,000626.25
2013-09-0348649448449497,000617.50
2013-09-0247348047247835,000597.50
2013-08-3047848047247360,000591.25
2013-08-2947347746547539,000593.75
2013-08-2847947947047470,000592.50
2013-08-2749149348348346,000603.75
2013-08-2648649448549045,000612.50
2013-08-2348348347547927,000598.75
2013-08-2247948446947539,000593.75
2013-08-2147748347647919,000598.75
2013-08-2048648948348318,000603.75
2013-08-1948148848048624,000607.50
2013-08-1647048047047538,000593.75
2013-08-1547848147547625,000595
2013-08-1447647947347821,000597.50
2013-08-1346647346647127,000588.75
2013-08-1246847246446687,000582.50
2013-08-0948249347749284,000615
2013-08-08499501477480123,000600
2013-08-0750650650050056,000625
2013-08-06507509500508117,000635
2013-08-05484504484500133,000625
2013-08-0249549548348982,000611.25
2013-08-0145849045848992,000611.25
2013-07-3147947946246534,000581.25
2013-07-3045447845447752,000596.25
2013-07-2946646645545646,000570
2013-07-2648748747447461,000592.50
2013-07-2548348547848247,000602.50
2013-07-2446748346648272,000602.50
2013-07-2346547146146937,000586.25
2013-07-2246546846246430,000580
2013-07-1947147145846571,000581.25
2013-07-1847047246846927,000586.25
2013-07-1747047146646787,000583.75
2013-07-1647047046546634,000582.50
2013-07-1246646746246525,000581.25
2013-07-1147047146546741,000583.75
2013-07-1047947947247338,000591.25
2013-07-0948048047047339,000591.25
2013-07-0848948947047083,000587.50
2013-07-0546947846947349,000591.25
2013-07-0447347346346651,000582.50
2013-07-0348148147047243,000590
2013-07-0248148347548061,000600
2013-07-0147147547047246,000590
2013-06-28460474460471134,000588.75
2013-06-27456457443451137,000563.75
2013-06-2647047044344868,000560
2013-06-2545445745045533,000568.75
2013-06-24451465443462117,000577.50
2013-06-2144044042443580,000543.75
2013-06-2045845843544074,000550
2013-06-1946046945145664,000570
2013-06-18440475440459170,000573.75
2013-06-17410446409440125,000550
2013-06-14402414402403150,000503.75
2013-06-13419419400401111,000501.25
2013-06-1242042241641783,000521.25
2013-06-1144144142542581,000531.25
2013-06-1044644643044191,000551.25
2013-06-07425425389401132,000501.25
2013-06-0645945943143157,000538.75
2013-06-0547047145945951,000573.75
2013-06-0446246945545783,000571.25
2013-06-0347047146146264,000577.50
2013-05-31480490469470104,000587.50
2013-05-30495495470471161,000588.75
2013-05-2950050449549577,000618.75
2013-05-2851051049949975,000623.75
2013-05-2751051049849889,000622.50
2013-05-24495519495505134,000631.25
2013-05-23554556495495131,000618.75
2013-05-2254955654855469,000692.50
2013-05-21544560542545129,000681.25
2013-05-20535542532539124,000673.75
2013-05-17527528521522126,000652.50
2013-05-16552554525527116,000658.75
2013-05-15572578550555126,000693.75
2013-05-14560578560570111,000712.50
2013-05-1356056055755835,000697.50
2013-05-1056256555555766,000696.25
2013-05-0955556155556097,000700
2013-05-0855655855355437,000692.50
2013-05-0756056955455642,000695
2013-05-0255555554955034,000687.50
2013-05-0156156154554956,000686.25
2013-04-3057457456156431,000705
2013-04-2658058057057635,000720
2013-04-2558258556857434,000717.50
2013-04-2458158457858225,000727.50
2013-04-2357858857858116,000726.25
2013-04-2258759058758721,000733.75
2013-04-1958958957257751,000721.25
2013-04-1858758757058024,000725
2013-04-1759059257658653,000732.50
2013-04-1658759257559062,000737.50
2013-04-1559559958658637,000732.50
2013-04-12596605586597179,000746.25
2013-04-1158059357559290,000740
2013-04-10550575550575103,000718.75
2013-04-09526554526550142,000687.50
2013-04-08520527520523147,000653.75
2013-04-05523540523529119,000661.25
2013-04-0451052050952042,000650
2013-04-0350552050551967,000648.75
2013-04-0252052050650754,000633.75
2013-04-0155255252452755,000658.75
2013-03-29562563541551182,000688.75
2013-03-2856657356156930,000711.25
2013-03-2756056655956527,000706.25
2013-03-2656257356257245,000715
2013-03-2557057556056255,000702.50
2013-03-2257257256256266,000702.50
2013-03-2157358657358046,000725
2013-03-19584590560573149,000716.25
2013-03-1859659658559158,000738.75
2013-03-15583599583596188,000745
2013-03-1458058557158377,000728.75
2013-03-1358859458859145,000738.75
2013-03-1259459858959241,000740
2013-03-1158259758259437,000742.50
2013-03-08576585576581148,000726.25
2013-03-0758058557857856,000722.50
2013-03-0657858857858645,000732.50
2013-03-0558758758058452,000730
2013-03-0460661559259777,000746.25
2013-03-01575580568580114,000725
2013-02-28562565553565120,000706.25
2013-02-2755055554755241,000690
2013-02-2654455454355047,000687.50
2013-02-2555355654754957,000686.25
2013-02-22552560550553109,000691.25
2013-02-2155455854755576,000693.75
2013-02-2055555655155496,000692.50
2013-02-19546554546549116,000686.25
2013-02-1854955354755295,000690
2013-02-15555557547549135,000686.25
2013-02-1455455554754972,000686.25
2013-02-1355055554554555,000681.25
2013-02-1255455454554557,000681.25
2013-02-0854756054655439,000692.50
2013-02-0756356355655768,000696.25
2013-02-0657857856856861,000710
2013-02-0556057256056852,000710
2013-02-04560580560577168,000721.25
2013-02-01551561550557136,000696.25
2013-01-3153854153753930,000673.75
2013-01-3053554053153663,000670
2013-01-2952253552252942,000661.25
2013-01-2854054052352761,000658.75
2013-01-2551552451552475,000655
2013-01-2451051350951347,000641.25
2013-01-2351151350951056,000637.50
2013-01-2251551851551627,000645
2013-01-2151551751451655,000645
2013-01-1851551751451533,000643.75
2013-01-1751551651251551,000643.75
2013-01-1651951951251359,000641.25
2013-01-15512514507513105,000641.25
2013-01-1152152151451547,000643.75
2013-01-1053453451351896,000647.50
2013-01-09515542509540151,000675
2013-01-0851651751551630,000645
2013-01-0751951951251631,000645
2013-01-0452052050851342,000641.25

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