8111 (株)ゴールドウインの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,150	8,150	8,000	8,020	78,200	8,020
2019-12-27	8,180	8,320	8,140	8,140	131,100	8,140
2019-12-26	7,900	8,070	7,840	8,070	118,300	8,070
2019-12-25	7,990	8,000	7,900	7,900	76,400	7,900
2019-12-24	7,940	8,030	7,940	7,990	82,800	7,990
2019-12-23	7,990	8,130	7,970	8,000	105,900	8,000
2019-12-20	7,870	7,990	7,820	7,950	130,200	7,950
2019-12-19	8,000	8,060	7,840	7,870	98,800	7,870
2019-12-18	8,130	8,130	7,910	8,000	129,500	8,000
2019-12-17	8,120	8,150	8,000	8,150	114,700	8,150
2019-12-16	7,940	8,190	7,940	8,080	147,200	8,080
2019-12-13	8,170	8,180	7,900	7,940	195,400	7,940
2019-12-12	8,270	8,270	8,040	8,040	174,400	8,040
2019-12-11	8,410	8,460	8,250	8,290	164,800	8,290
2019-12-10	8,230	8,470	8,230	8,360	272,000	8,360
2019-12-09	7,950	8,340	7,910	8,250	469,600	8,250
2019-12-06	7,650	7,780	7,600	7,710	255,000	7,710
2019-12-05	7,650	7,690	7,480	7,540	149,000	7,540
2019-12-04	7,790	7,790	7,560	7,590	211,500	7,590
2019-12-03	7,860	7,940	7,820	7,880	128,100	7,880
2019-12-02	7,900	7,950	7,870	7,940	110,000	7,940
2019-11-29	7,910	7,970	7,850	7,910	168,900	7,910
2019-11-28	8,030	8,080	7,790	7,870	167,900	7,870
2019-11-27	7,840	7,980	7,770	7,950	238,200	7,950
2019-11-26	7,580	7,800	7,540	7,770	283,100	7,770
2019-11-25	7,500	7,530	7,440	7,520	94,500	7,520
2019-11-22	7,540	7,590	7,470	7,490	121,500	7,490
2019-11-21	7,400	7,560	7,310	7,540	164,100	7,540
2019-11-20	7,400	7,490	7,390	7,460	102,500	7,460
2019-11-19	7,560	7,630	7,390	7,440	157,500	7,440
2019-11-18	7,520	7,550	7,410	7,470	134,200	7,470
2019-11-15	7,440	7,600	7,400	7,490	163,600	7,490
2019-11-14	7,720	7,720	7,310	7,320	409,600	7,320
2019-11-13	7,680	7,800	7,620	7,780	210,900	7,780
2019-11-12	7,620	7,720	7,570	7,680	221,200	7,680
2019-11-11	7,680	7,760	7,590	7,680	167,500	7,680
2019-11-08	7,800	7,810	7,610	7,640	273,000	7,640
2019-11-07	8,020	8,020	7,560	7,780	461,100	7,780
2019-11-06	8,500	8,620	7,680	7,870	1,090,500	7,870
2019-11-05	8,390	8,430	8,160	8,380	239,000	8,380
2019-11-01	8,230	8,290	8,160	8,270	145,800	8,270
2019-10-31	8,300	8,360	8,200	8,310	155,000	8,310
2019-10-30	8,150	8,340	8,070	8,270	250,300	8,270
2019-10-29	8,100	8,160	8,040	8,130	143,300	8,130
2019-10-28	8,030	8,080	7,920	8,080	121,200	8,080
2019-10-25	8,050	8,150	8,020	8,080	100,500	8,080
2019-10-24	8,080	8,160	8,010	8,010	95,800	8,010
2019-10-23	7,940	8,120	7,740	8,090	251,500	8,090
2019-10-21	8,360	8,370	7,950	7,980	323,600	7,980
2019-10-18	8,620	8,720	8,440	8,440	138,800	8,440
2019-10-17	8,500	8,640	8,400	8,540	130,100	8,540
2019-10-16	8,470	8,620	8,410	8,460	182,600	8,460
2019-10-15	8,670	8,690	8,360	8,390	190,300	8,390
2019-10-11	8,500	8,570	8,320	8,540	143,100	8,540
2019-10-10	8,640	8,670	8,450	8,450	166,800	8,450
2019-10-09	8,780	8,840	8,580	8,670	269,700	8,670
2019-10-08	8,610	8,900	8,610	8,900	319,500	8,900
2019-10-07	8,630	8,680	8,460	8,470	147,800	8,470
2019-10-04	8,640	8,700	8,430	8,560	213,200	8,560
2019-10-03	8,580	8,900	8,530	8,700	228,800	8,700
2019-10-02	8,800	8,880	8,670	8,730	174,600	8,730
2019-10-01	9,250	9,260	8,550	8,750	491,600	8,750
2019-09-30	9,230	9,500	9,120	9,260	387,100	9,260
2019-09-27	9,220	9,370	9,040	9,200	216,400	9,200
2019-09-26	18,530	18,560	18,150	18,340	140,500	9,170
2019-09-25	18,570	18,780	18,370	18,540	139,100	9,270
2019-09-24	18,090	18,540	18,010	18,500	189,300	9,250
2019-09-20	17,900	18,140	17,780	18,090	274,900	9,045
2019-09-19	17,400	17,820	17,340	17,800	159,900	8,900
2019-09-18	17,450	17,770	17,080	17,320	218,900	8,660
2019-09-17	17,000	17,440	16,860	17,330	126,700	8,665
2019-09-13	16,860	17,170	16,650	17,050	223,600	8,525
2019-09-12	16,440	16,750	16,350	16,700	143,500	8,350
2019-09-11	16,450	16,460	15,760	16,210	154,100	8,105
2019-09-10	16,540	16,610	16,360	16,450	136,500	8,225
2019-09-09	15,930	16,710	15,900	16,630	184,600	8,315
2019-09-06	16,140	16,190	15,730	15,890	141,900	7,945
2019-09-05	15,190	16,190	15,110	16,090	282,100	8,045
2019-09-04	14,770	15,070	14,720	15,010	114,600	7,505
2019-09-03	14,620	14,820	14,570	14,740	59,400	7,370
2019-09-02	14,480	14,770	14,450	14,620	75,700	7,310
2019-08-30	14,600	14,770	14,480	14,670	104,000	7,335
2019-08-29	14,620	14,790	14,460	14,460	279,200	7,230
2019-08-28	14,610	14,860	14,480	14,540	83,500	7,270
2019-08-27	14,730	14,790	14,430	14,560	75,000	7,280
2019-08-26	14,340	14,680	14,280	14,530	69,100	7,265
2019-08-23	14,740	14,740	14,420	14,670	89,600	7,335
2019-08-22	14,980	15,120	14,770	14,800	86,700	7,400
2019-08-21	14,880	14,940	14,720	14,870	65,200	7,435
2019-08-20	14,570	15,020	14,490	14,940	133,100	7,470
2019-08-19	14,910	14,940	14,410	14,410	92,500	7,205
2019-08-16	14,720	14,810	14,310	14,650	139,100	7,325
2019-08-15	14,780	15,060	14,710	14,800	106,200	7,400
2019-08-14	15,040	15,240	14,870	15,180	104,600	7,590
2019-08-13	14,440	15,040	14,410	14,850	138,200	7,425
2019-08-09	14,560	14,900	14,420	14,520	152,500	7,260
2019-08-08	14,540	14,620	13,740	14,290	277,300	7,145
2019-08-07	15,350	15,620	14,320	14,480	340,400	7,240
2019-08-06	15,960	16,060	15,250	15,430	257,900	7,715
2019-08-05	16,300	17,060	15,920	16,400	468,900	8,200
2019-08-02	15,000	15,530	14,960	15,160	157,600	7,580
2019-08-01	14,970	15,080	14,680	15,080	135,000	7,540
2019-07-31	15,480	15,560	15,020	15,080	138,600	7,540
2019-07-30	15,350	15,530	15,200	15,440	84,300	7,720
2019-07-29	14,990	15,230	14,910	15,210	55,000	7,605
2019-07-26	14,890	15,150	14,820	14,990	69,600	7,495
2019-07-25	14,930	15,170	14,890	14,950	103,600	7,475
2019-07-24	14,820	14,900	14,610	14,800	153,100	7,400
2019-07-23	14,300	14,850	14,280	14,770	224,100	7,385
2019-07-22	14,040	14,220	13,900	14,050	85,800	7,025
2019-07-19	13,700	14,090	13,700	14,040	135,100	7,020
2019-07-18	14,010	14,200	13,670	13,700	127,900	6,850
2019-07-17	13,850	14,220	13,810	14,110	153,200	7,055
2019-07-16	13,710	13,850	13,610	13,790	48,900	6,895
2019-07-12	13,760	13,950	13,720	13,820	82,000	6,910
2019-07-11	13,680	13,990	13,620	13,800	86,800	6,900
2019-07-10	13,500	13,790	13,320	13,720	113,000	6,860
2019-07-09	13,910	13,910	13,590	13,740	59,300	6,870
2019-07-08	14,070	14,130	13,650	13,800	104,200	6,900
2019-07-05	14,040	14,210	13,900	14,130	65,400	7,065
2019-07-04	13,900	14,210	13,860	14,170	93,200	7,085
2019-07-03	14,430	14,490	13,660	13,790	199,000	6,895
2019-07-02	13,910	14,430	13,890	14,350	162,100	7,175
2019-07-01	13,590	14,090	13,590	14,080	163,200	7,040
2019-06-28	13,590	13,610	13,250	13,510	165,900	6,755
2019-06-27	13,850	13,880	13,180	13,590	153,300	6,795
2019-06-26	14,310	14,390	13,650	13,760	169,600	6,880
2019-06-25	14,090	14,490	14,020	14,390	165,900	7,195
2019-06-24	13,500	14,270	13,440	14,250	190,000	7,125
2019-06-21	14,710	14,860	13,300	13,360	279,900	6,680
2019-06-20	13,990	14,320	13,890	14,300	116,700	7,150
2019-06-19	13,670	13,980	13,670	13,930	86,500	6,965
2019-06-18	13,640	13,930	13,570	13,660	86,000	6,830
2019-06-17	13,920	13,970	13,490	13,640	92,100	6,820
2019-06-14	13,980	14,190	13,890	13,960	101,200	6,980
2019-06-13	13,850	14,080	13,620	13,790	80,600	6,895
2019-06-12	14,000	14,090	13,780	13,850	83,500	6,925
2019-06-11	13,980	14,010	13,570	13,850	92,300	6,925
2019-06-10	13,880	14,100	13,750	13,910	108,000	6,955
2019-06-07	13,930	13,950	13,380	13,530	170,200	6,765
2019-06-06	14,400	14,570	13,960	14,000	139,100	7,000
2019-06-05	14,020	14,410	13,900	14,280	144,400	7,140
2019-06-04	13,800	13,940	13,620	13,730	114,500	6,865
2019-06-03	13,570	14,030	13,560	13,720	135,700	6,860
2019-05-31	13,900	14,030	13,710	13,840	198,400	6,920
2019-05-30	14,900	14,910	13,940	14,100	209,700	7,050
2019-05-29	14,760	14,990	14,440	14,760	148,500	7,380
2019-05-28	14,920	15,330	14,810	14,870	144,800	7,435
2019-05-27	15,450	15,470	14,630	15,060	219,900	7,530
2019-05-24	16,130	16,250	15,160	15,470	244,600	7,735
2019-05-23	16,200	16,420	15,940	16,380	142,500	8,190
2019-05-22	16,340	16,630	16,100	16,220	213,500	8,110
2019-05-21	15,310	16,060	15,310	16,030	169,600	8,015
2019-05-20	15,600	15,870	15,160	15,390	181,200	7,695
2019-05-17	15,530	16,260	15,430	16,000	243,700	8,000
2019-05-16	14,820	15,600	14,740	15,310	203,000	7,655
2019-05-15	15,500	15,790	14,660	14,840	219,900	7,420
2019-05-14	16,990	18,070	14,860	14,970	787,500	7,485
2019-05-13	17,690	17,700	17,130	17,390	133,000	8,695
2019-05-10	17,580	17,970	17,450	17,630	170,800	8,815
2019-05-09	17,700	17,780	17,350	17,380	101,300	8,690
2019-05-08	17,890	17,980	17,670	17,810	118,800	8,905
2019-05-07	17,900	18,270	17,780	17,960	152,200	8,980
2019-04-26	17,790	17,830	17,440	17,720	114,400	8,860
2019-04-25	17,590	17,700	17,510	17,700	90,500	8,850
2019-04-24	17,720	18,010	17,590	17,590	115,600	8,795
2019-04-23	17,280	17,800	17,230	17,610	142,900	8,805
2019-04-22	17,200	17,400	17,100	17,350	69,400	8,675
2019-04-19	17,530	17,650	17,290	17,400	95,900	8,700
2019-04-18	17,600	17,680	17,370	17,530	108,100	8,765
2019-04-17	17,350	17,600	17,200	17,550	170,500	8,775
2019-04-16	17,430	17,900	17,230	17,280	192,600	8,640
2019-04-15	18,110	18,230	17,170	17,510	262,600	8,755
2019-04-12	17,680	17,880	17,480	17,870	173,300	8,935
2019-04-11	17,140	17,480	17,140	17,400	168,500	8,700
2019-04-10	16,850	17,130	16,770	17,060	134,500	8,530
2019-04-09	17,010	17,080	16,850	16,990	127,400	8,495
2019-04-08	16,500	16,960	16,430	16,870	144,500	8,435
2019-04-05	16,660	16,710	16,370	16,530	116,900	8,265
2019-04-04	16,100	16,610	16,010	16,580	160,600	8,290
2019-04-03	16,090	16,220	15,900	16,150	108,700	8,075
2019-04-02	16,100	16,110	15,930	16,100	125,600	8,050
2019-04-01	16,300	16,450	15,990	16,130	180,600	8,065
2019-03-29	15,790	16,120	15,670	16,120	214,700	8,060
2019-03-28	15,460	15,880	15,310	15,640	158,400	7,820
2019-03-27	15,190	15,560	15,140	15,520	181,200	7,760
2019-03-26	14,690	14,990	14,690	14,980	170,000	7,490
2019-03-25	14,350	14,580	14,230	14,570	72,500	7,285
2019-03-22	14,600	14,820	14,510	14,580	124,900	7,290
2019-03-20	14,200	14,480	14,180	14,480	89,100	7,240
2019-03-19	14,120	14,270	13,860	14,180	111,200	7,090
2019-03-18	14,600	14,620	14,040	14,160	143,200	7,080
2019-03-15	14,540	14,790	14,310	14,390	340,500	7,195
2019-03-14	14,800	14,920	14,450	14,470	91,200	7,235
2019-03-13	14,990	15,060	14,620	14,740	119,000	7,370
2019-03-12	14,630	14,980	14,600	14,970	200,000	7,485
2019-03-11	14,150	14,600	14,090	14,500	127,600	7,250
2019-03-08	14,060	14,180	13,970	14,100	89,500	7,050
2019-03-07	14,080	14,230	13,860	14,220	74,900	7,110
2019-03-06	14,200	14,270	13,950	14,080	88,400	7,040
2019-03-05	14,300	14,400	14,160	14,310	89,000	7,155
2019-03-04	13,970	14,350	13,960	14,300	115,700	7,150
2019-03-01	13,500	13,900	13,430	13,820	115,700	6,910
2019-02-28	13,550	13,640	13,450	13,560	67,800	6,780
2019-02-27	13,690	13,690	13,320	13,550	97,200	6,775
2019-02-26	13,640	13,810	13,510	13,610	88,100	6,805
2019-02-25	13,850	13,930	13,590	13,680	118,600	6,840
2019-02-22	13,690	13,850	13,650	13,790	92,300	6,895
2019-02-21	13,810	13,900	13,680	13,690	118,000	6,845
2019-02-20	13,460	13,900	13,450	13,690	197,400	6,845
2019-02-19	13,100	13,350	13,100	13,270	115,600	6,635
2019-02-18	13,450	13,540	13,040	13,110	175,600	6,555
2019-02-15	13,310	13,460	13,120	13,340	173,300	6,670
2019-02-14	12,890	13,360	12,890	13,310	223,500	6,655
2019-02-13	12,720	13,270	12,640	12,720	321,300	6,360
2019-02-12	12,000	12,820	11,540	12,710	509,900	6,355
2019-02-08	10,610	10,710	10,210	10,610	212,500	5,305
2019-02-07	10,780	10,830	10,640	10,760	69,300	5,380
2019-02-06	11,060	11,060	10,620	10,790	109,500	5,395
2019-02-05	10,920	11,170	10,820	11,120	92,700	5,560
2019-02-04	11,060	11,290	10,740	10,920	149,300	5,460
2019-02-01	10,800	11,110	10,800	11,060	127,900	5,530
2019-01-31	10,470	10,730	10,450	10,720	166,200	5,360
2019-01-30	10,590	10,590	10,330	10,350	97,200	5,175
2019-01-29	10,530	10,680	10,410	10,580	114,200	5,290
2019-01-28	10,460	10,670	10,340	10,590	68,400	5,295
2019-01-25	10,310	10,640	10,270	10,400	86,900	5,200
2019-01-24	10,350	10,430	10,280	10,330	57,800	5,165
2019-01-23	10,410	10,540	10,290	10,410	56,900	5,205
2019-01-22	10,720	10,720	10,480	10,520	55,400	5,260
2019-01-21	10,770	10,860	10,540	10,600	64,700	5,300
2019-01-18	10,620	10,870	10,590	10,630	94,400	5,315
2019-01-17	10,490	10,750	10,390	10,600	112,200	5,300
2019-01-16	10,330	10,630	10,320	10,440	94,800	5,220
2019-01-15	10,270	10,620	10,250	10,360	95,100	5,180
2019-01-11	10,580	10,670	10,270	10,570	173,300	5,285
2019-01-10	10,880	10,920	10,580	10,630	176,700	5,315
2019-01-09	11,200	11,500	11,050	11,080	166,700	5,540
2019-01-08	11,200	11,300	10,910	11,090	169,800	5,545
2019-01-07	11,870	12,050	11,020	11,040	230,500	5,520
2019-01-04	11,450	11,600	11,130	11,540	217,300	5,770

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

8111 (株)ゴールドウイン の時系列データ [2019年度]

8111 (株)ゴールドウインの時系列データ [2019年度]