8111 (株)ゴールドウインの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,810	6,880	6,780	6,810	121,300	6,810
2020-12-29	6,850	6,930	6,760	6,880	142,300	6,880
2020-12-28	6,810	6,920	6,760	6,850	127,400	6,850
2020-12-25	6,800	6,850	6,780	6,800	61,200	6,800
2020-12-24	6,920	6,920	6,790	6,830	85,100	6,830
2020-12-23	6,950	7,020	6,760	6,860	295,200	6,860
2020-12-22	7,050	7,070	6,840	6,900	442,100	6,900
2020-12-21	7,300	7,360	7,260	7,320	128,100	7,320
2020-12-18	7,270	7,320	7,190	7,250	177,600	7,250
2020-12-17	7,180	7,230	7,070	7,210	88,500	7,210
2020-12-16	7,190	7,260	7,180	7,200	89,600	7,200
2020-12-15	7,160	7,240	7,130	7,170	85,800	7,170
2020-12-14	7,190	7,280	7,140	7,160	100,800	7,160
2020-12-11	7,050	7,190	7,000	7,170	117,300	7,170
2020-12-10	7,070	7,100	6,990	7,080	90,800	7,080
2020-12-09	6,780	7,100	6,780	7,090	202,500	7,090
2020-12-08	6,760	6,930	6,710	6,820	186,400	6,820
2020-12-07	6,780	6,790	6,680	6,730	177,500	6,730
2020-12-04	6,930	7,010	6,840	6,840	91,000	6,840
2020-12-03	6,860	6,960	6,790	6,920	157,400	6,920
2020-12-02	6,950	7,030	6,880	6,940	180,700	6,940
2020-12-01	6,980	7,060	6,880	7,000	176,300	7,000
2020-11-30	7,110	7,160	6,990	7,020	220,200	7,020
2020-11-27	7,150	7,240	7,100	7,210	174,000	7,210
2020-11-26	6,970	7,160	6,940	7,100	147,500	7,100
2020-11-25	6,890	7,090	6,890	6,960	160,900	6,960
2020-11-24	6,760	6,900	6,730	6,830	175,300	6,830
2020-11-20	6,790	6,860	6,620	6,680	165,900	6,680
2020-11-19	6,630	6,730	6,610	6,720	153,800	6,720
2020-11-18	6,830	6,830	6,600	6,630	207,400	6,630
2020-11-17	7,070	7,070	6,690	6,780	250,500	6,780
2020-11-16	6,950	7,150	6,920	7,100	164,700	7,100
2020-11-13	7,280	7,330	6,910	6,940	214,400	6,940
2020-11-12	7,240	7,300	7,160	7,230	144,700	7,230
2020-11-11	7,220	7,340	7,160	7,210	157,100	7,210
2020-11-10	7,380	7,480	7,170	7,240	260,600	7,240
2020-11-09	7,520	7,600	7,110	7,260	352,300	7,260
2020-11-06	8,200	8,360	6,980	7,450	955,100	7,450
2020-11-05	7,990	8,090	7,920	8,020	104,300	8,020
2020-11-04	7,850	7,970	7,810	7,910	82,600	7,910
2020-11-02	7,830	7,940	7,760	7,810	87,400	7,810
2020-10-30	7,950	7,950	7,710	7,770	121,500	7,770
2020-10-29	7,950	8,060	7,900	7,980	75,100	7,980
2020-10-28	8,000	8,080	7,920	8,060	81,900	8,060
2020-10-27	7,920	8,000	7,810	8,000	84,800	8,000
2020-10-26	8,120	8,150	7,930	7,990	71,100	7,990
2020-10-23	8,090	8,150	7,930	8,050	119,600	8,050
2020-10-22	8,200	8,230	8,100	8,120	88,800	8,120
2020-10-21	8,300	8,410	8,300	8,310	98,000	8,310
2020-10-20	8,500	8,580	8,240	8,280	131,400	8,280
2020-10-19	8,140	8,240	8,060	8,200	76,300	8,200
2020-10-16	8,200	8,250	8,130	8,140	67,600	8,140
2020-10-15	8,350	8,400	8,200	8,230	88,400	8,230
2020-10-14	8,220	8,430	8,210	8,390	113,400	8,390
2020-10-13	8,220	8,330	8,150	8,270	99,000	8,270
2020-10-12	8,280	8,330	8,210	8,260	67,000	8,260
2020-10-09	8,240	8,340	8,170	8,280	68,200	8,280
2020-10-08	8,200	8,240	8,130	8,210	72,700	8,210
2020-10-07	8,220	8,250	8,110	8,160	80,700	8,160
2020-10-06	8,120	8,270	8,120	8,220	89,800	8,220
2020-10-05	8,300	8,410	8,200	8,230	105,600	8,230
2020-10-02	8,440	8,510	8,270	8,280	151,400	8,280
2020-09-30	8,500	8,630	8,340	8,340	190,900	8,340
2020-09-29	8,280	8,450	8,220	8,420	145,100	8,420
2020-09-28	8,190	8,360	8,160	8,360	256,700	8,360
2020-09-25	7,840	8,130	7,840	8,100	192,400	8,100
2020-09-24	7,830	7,970	7,820	7,840	111,700	7,840
2020-09-23	7,720	7,990	7,710	7,870	110,800	7,870
2020-09-18	7,820	7,850	7,730	7,760	136,300	7,760
2020-09-17	7,740	7,850	7,700	7,830	91,500	7,830
2020-09-16	7,840	7,940	7,690	7,740	122,900	7,740
2020-09-15	7,960	7,980	7,880	7,880	71,600	7,880
2020-09-14	7,820	8,000	7,800	7,880	120,000	7,880
2020-09-11	7,630	7,800	7,580	7,770	111,600	7,770
2020-09-10	7,710	7,750	7,560	7,580	149,800	7,580
2020-09-09	7,750	7,800	7,700	7,750	119,400	7,750
2020-09-08	7,780	7,930	7,730	7,900	191,500	7,900
2020-09-07	7,660	7,890	7,600	7,790	162,100	7,790
2020-09-04	7,670	7,730	7,590	7,660	95,000	7,660
2020-09-03	7,700	7,800	7,600	7,760	115,300	7,760
2020-09-02	7,620	7,650	7,540	7,650	74,200	7,650
2020-09-01	7,590	7,650	7,480	7,580	78,500	7,580
2020-08-31	7,620	7,760	7,620	7,650	104,100	7,650
2020-08-28	7,690	7,750	7,440	7,560	171,300	7,560
2020-08-27	7,700	7,820	7,660	7,690	130,000	7,690
2020-08-26	7,650	7,750	7,590	7,710	120,200	7,710
2020-08-25	7,500	7,720	7,500	7,670	232,800	7,670
2020-08-24	7,250	7,530	7,200	7,530	201,200	7,530
2020-08-21	7,020	7,290	7,020	7,140	194,100	7,140
2020-08-20	7,200	7,240	6,960	6,980	232,600	6,980
2020-08-19	7,300	7,300	7,070	7,270	196,800	7,270
2020-08-18	7,040	7,330	7,030	7,270	414,700	7,270
2020-08-17	7,010	7,010	6,810	6,840	124,200	6,840
2020-08-14	7,030	7,060	6,930	6,960	161,100	6,960
2020-08-13	6,840	6,990	6,830	6,980	155,100	6,980
2020-08-12	6,730	6,910	6,650	6,830	206,900	6,830
2020-08-11	6,860	7,030	6,740	6,820	169,400	6,820
2020-08-07	6,670	7,050	6,610	6,840	545,500	6,840
2020-08-06	6,470	6,490	6,290	6,370	194,800	6,370
2020-08-05	6,400	6,600	6,400	6,570	112,000	6,570
2020-08-04	6,520	6,620	6,440	6,500	121,500	6,500
2020-08-03	6,360	6,490	6,270	6,450	106,300	6,450
2020-07-31	6,370	6,370	6,090	6,270	153,900	6,270
2020-07-30	6,470	6,560	6,330	6,340	95,300	6,340
2020-07-29	6,470	6,530	6,440	6,470	56,800	6,470
2020-07-28	6,540	6,550	6,430	6,470	115,000	6,470
2020-07-27	6,370	6,620	6,300	6,610	125,900	6,610
2020-07-22	6,590	6,600	6,470	6,470	82,900	6,470
2020-07-21	6,700	6,700	6,550	6,640	76,100	6,640
2020-07-20	6,680	6,690	6,560	6,620	55,000	6,620
2020-07-17	6,570	6,670	6,570	6,650	72,200	6,650
2020-07-16	6,560	6,780	6,560	6,630	129,600	6,630
2020-07-15	6,570	6,640	6,520	6,600	131,000	6,600
2020-07-14	6,660	6,660	6,470	6,520	126,600	6,520
2020-07-13	6,670	6,670	6,540	6,620	70,500	6,620
2020-07-10	6,600	6,690	6,500	6,500	111,400	6,500
2020-07-09	6,630	6,720	6,590	6,660	114,200	6,660
2020-07-08	6,880	6,890	6,690	6,700	107,700	6,700
2020-07-07	6,790	6,880	6,660	6,880	160,500	6,880
2020-07-06	6,880	7,060	6,820	6,890	186,300	6,890
2020-07-03	6,610	6,790	6,540	6,710	128,500	6,710
2020-07-02	6,880	6,900	6,550	6,550	176,200	6,550
2020-07-01	7,100	7,100	6,790	6,790	195,500	6,790
2020-06-30	7,290	7,290	7,010	7,040	179,500	7,040
2020-06-29	7,090	7,290	7,060	7,170	138,600	7,170
2020-06-26	7,160	7,250	7,110	7,230	160,400	7,230
2020-06-25	7,080	7,200	7,070	7,130	123,900	7,130
2020-06-24	7,110	7,240	7,080	7,150	162,900	7,150
2020-06-23	7,170	7,380	7,140	7,180	276,100	7,180
2020-06-22	6,780	7,250	6,730	7,120	400,400	7,120
2020-06-19	6,540	6,810	6,500	6,720	251,000	6,720
2020-06-18	6,490	6,600	6,450	6,560	87,400	6,560
2020-06-17	6,450	6,580	6,410	6,500	147,100	6,500
2020-06-16	6,310	6,560	6,280	6,540	191,900	6,540
2020-06-15	6,370	6,450	6,190	6,190	208,200	6,190
2020-06-12	6,400	6,600	6,390	6,470	204,600	6,470
2020-06-11	6,670	6,680	6,570	6,580	122,500	6,580
2020-06-10	6,690	6,830	6,630	6,690	168,600	6,690
2020-06-09	6,560	6,710	6,490	6,690	155,000	6,690
2020-06-08	6,720	6,730	6,530	6,600	174,300	6,600
2020-06-05	6,720	6,760	6,570	6,640	147,000	6,640
2020-06-04	6,920	6,920	6,670	6,800	147,800	6,800
2020-06-03	6,890	6,900	6,730	6,860	145,400	6,860
2020-06-02	6,870	6,870	6,740	6,810	189,200	6,810
2020-06-01	6,940	7,010	6,780	6,850	225,400	6,850
2020-05-29	6,710	6,970	6,710	6,890	248,100	6,890
2020-05-28	6,630	6,870	6,580	6,850	344,800	6,850
2020-05-27	6,320	6,530	6,300	6,530	215,100	6,530
2020-05-26	6,120	6,390	6,080	6,300	390,000	6,300
2020-05-25	6,040	6,280	6,010	6,070	352,700	6,070
2020-05-22	5,840	6,040	5,810	6,020	175,700	6,020
2020-05-21	5,950	6,010	5,780	5,890	189,100	5,890
2020-05-20	5,720	5,940	5,680	5,910	219,900	5,910
2020-05-19	5,860	5,980	5,780	5,800	254,100	5,800
2020-05-18	5,890	5,940	5,630	5,660	182,100	5,660
2020-05-15	5,580	5,880	5,320	5,800	568,700	5,800
2020-05-14	5,610	5,840	5,610	5,670	276,300	5,670
2020-05-13	5,610	5,780	5,590	5,650	188,600	5,650
2020-05-12	5,980	5,990	5,680	5,700	254,800	5,700
2020-05-11	5,740	5,910	5,730	5,910	157,000	5,910
2020-05-08	5,570	5,710	5,520	5,670	175,200	5,670
2020-05-07	5,660	5,710	5,410	5,470	183,400	5,470
2020-05-01	5,790	5,840	5,610	5,680	122,300	5,680
2020-04-30	5,650	5,950	5,650	5,830	199,700	5,830
2020-04-28	5,700	5,760	5,520	5,570	320,500	5,570
2020-04-27	5,510	5,660	5,460	5,630	115,400	5,630
2020-04-24	5,560	5,560	5,420	5,480	100,600	5,480
2020-04-23	5,460	5,550	5,420	5,550	107,900	5,550
2020-04-22	5,490	5,560	5,420	5,470	134,300	5,470
2020-04-21	5,610	5,660	5,460	5,550	172,300	5,550
2020-04-20	5,490	5,740	5,490	5,720	187,700	5,720
2020-04-17	5,400	5,570	5,380	5,540	644,200	5,540
2020-04-16	5,650	5,680	5,270	5,300	487,800	5,300
2020-04-15	5,440	5,780	5,440	5,700	304,300	5,700
2020-04-14	5,450	5,500	5,340	5,420	368,900	5,420
2020-04-13	5,500	5,560	5,410	5,500	174,000	5,500
2020-04-10	5,690	5,720	5,430	5,560	294,500	5,560
2020-04-09	5,580	5,680	5,560	5,660	297,800	5,660
2020-04-08	5,590	5,670	5,520	5,600	271,600	5,600
2020-04-07	5,950	5,990	5,500	5,570	348,900	5,570
2020-04-06	5,520	5,800	5,380	5,770	209,700	5,770
2020-04-03	5,550	5,780	5,500	5,530	144,100	5,530
2020-04-02	5,680	5,760	5,540	5,600	204,200	5,600
2020-04-01	5,930	5,980	5,600	5,680	266,400	5,680
2020-03-31	6,240	6,240	5,970	6,020	337,700	6,020
2020-03-30	5,970	6,250	5,930	6,250	257,700	6,250
2020-03-27	6,240	6,270	5,980	6,070	509,800	6,070
2020-03-26	6,340	6,520	6,070	6,140	492,600	6,140
2020-03-25	6,660	6,670	6,330	6,420	466,900	6,420
2020-03-24	6,640	6,730	6,350	6,560	320,800	6,560
2020-03-23	6,940	7,110	6,080	6,440	723,300	6,440
2020-03-19	7,250	7,750	6,950	6,970	723,600	6,970
2020-03-18	6,690	7,360	6,690	6,970	604,200	6,970
2020-03-17	5,750	6,690	5,740	6,650	384,200	6,650
2020-03-16	5,980	6,180	5,900	5,990	255,900	5,990
2020-03-13	5,760	6,010	5,510	5,920	425,900	5,920
2020-03-12	6,440	6,490	6,230	6,260	431,200	6,260
2020-03-11	6,630	6,800	6,620	6,630	260,900	6,630
2020-03-10	6,420	6,700	6,100	6,630	387,400	6,630
2020-03-09	6,560	6,630	6,430	6,560	392,100	6,560
2020-03-06	6,820	6,860	6,710	6,750	150,400	6,750
2020-03-05	6,950	6,960	6,840	6,920	152,300	6,920
2020-03-04	6,550	6,920	6,550	6,820	211,300	6,820
2020-03-03	7,010	7,030	6,640	6,640	209,900	6,640
2020-03-02	6,480	6,880	6,480	6,760	315,000	6,760
2020-02-28	6,720	6,770	6,550	6,580	524,400	6,580
2020-02-27	7,000	7,090	6,890	6,910	277,400	6,910
2020-02-26	6,900	7,000	6,880	6,950	285,100	6,950
2020-02-25	6,650	6,980	6,640	6,920	339,700	6,920
2020-02-21	7,130	7,270	7,110	7,150	171,900	7,150
2020-02-20	7,250	7,300	7,140	7,170	171,100	7,170
2020-02-19	7,200	7,320	7,180	7,230	171,200	7,230
2020-02-18	7,210	7,230	7,100	7,160	188,000	7,160
2020-02-17	7,230	7,240	7,130	7,200	144,700	7,200
2020-02-14	7,230	7,350	7,170	7,310	161,900	7,310
2020-02-13	7,400	7,490	7,280	7,350	243,700	7,350
2020-02-12	7,100	7,430	7,080	7,380	491,200	7,380
2020-02-10	7,100	7,250	7,000	7,080	536,000	7,080
2020-02-07	6,860	6,860	6,620	6,650	321,800	6,650
2020-02-06	6,810	6,820	6,730	6,790	245,300	6,790
2020-02-05	6,750	6,840	6,640	6,650	212,000	6,650
2020-02-04	6,580	6,700	6,510	6,680	152,500	6,680
2020-02-03	6,550	6,630	6,490	6,540	322,200	6,540
2020-01-31	6,660	6,790	6,660	6,720	190,500	6,720
2020-01-30	6,770	6,870	6,630	6,690	231,600	6,690
2020-01-29	6,710	6,790	6,660	6,750	163,300	6,750
2020-01-28	6,630	6,820	6,620	6,710	244,400	6,710
2020-01-27	6,700	6,770	6,640	6,660	221,900	6,660
2020-01-24	7,030	7,030	6,920	6,930	183,300	6,930
2020-01-23	7,160	7,220	7,080	7,090	123,900	7,090
2020-01-22	7,160	7,210	7,050	7,200	168,900	7,200
2020-01-21	7,350	7,370	7,230	7,230	163,900	7,230
2020-01-20	7,430	7,490	7,320	7,350	128,400	7,350
2020-01-17	7,640	7,650	7,410	7,440	245,900	7,440
2020-01-16	7,940	7,950	7,600	7,640	299,300	7,640
2020-01-15	8,000	8,000	7,880	7,910	101,700	7,910
2020-01-14	8,040	8,100	7,930	8,040	212,800	8,040
2020-01-10	8,110	8,230	7,900	7,900	176,700	7,900
2020-01-09	8,060	8,130	7,980	8,090	151,300	8,090
2020-01-08	7,960	8,040	7,730	7,950	231,100	7,950
2020-01-07	7,900	8,230	7,880	8,100	217,000	8,100
2020-01-06	7,810	7,920	7,780	7,800	171,100	7,800

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 [2020年度]

8111 (株)ゴールドウインの時系列データ [2020年度]