1. HOME >
  2. 株価時系列 >
  3. 8111 >
  4. 2021年

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
2021-12-306,6606,6906,6206,66032,4006,660
2021-12-296,6906,7906,6506,71052,1006,710
2021-12-286,7006,7406,5806,72087,0006,720
2021-12-276,6506,6506,5806,61039,7006,610
2021-12-246,6706,7206,6506,68049,4006,680
2021-12-236,6606,7406,6406,65069,4006,650
2021-12-226,5706,6406,5306,62064,9006,620
2021-12-216,4506,5606,4206,53081,9006,530
2021-12-206,2806,3906,2706,37067,4006,370
2021-12-176,5506,5706,3506,370103,0006,370
2021-12-166,5606,6606,5306,550102,9006,550
2021-12-156,4506,5006,3606,41074,7006,410
2021-12-146,4806,5606,4806,49050,7006,490
2021-12-136,5506,5806,4606,49047,1006,490
2021-12-106,5206,5806,4706,50076,0006,500
2021-12-096,6806,7006,4606,510175,2006,510
2021-12-086,7506,7806,6506,71087,3006,710
2021-12-076,6606,7706,6106,75074,1006,750
2021-12-066,5306,6306,4706,55074,7006,550
2021-12-036,3606,5606,3506,55074,9006,550
2021-12-026,4006,5306,3306,330127,5006,330
2021-12-016,4106,4806,2606,420118,7006,420
2021-11-306,5606,6606,4506,450128,0006,450
2021-11-296,6006,6606,4906,49090,2006,490
2021-11-266,8506,8506,6606,67069,5006,670
2021-11-256,9307,0006,8506,85036,2006,850
2021-11-247,0107,0706,9006,91084,2006,910
2021-11-227,1107,1107,0307,03050,9007,030
2021-11-197,1107,1707,0807,11067,3007,110
2021-11-187,1807,2807,1307,14055,7007,140
2021-11-177,3407,3407,1807,18049,3007,180
2021-11-167,1407,3807,1407,33068,4007,330
2021-11-157,1207,2207,1107,14043,1007,140
2021-11-127,0407,2607,0307,14061,9007,140
2021-11-117,1007,2507,0907,12072,9007,120
2021-11-107,2207,2807,0407,20097,9007,200
2021-11-097,2307,4207,1907,37072,8007,370
2021-11-087,3607,4107,2107,270162,3007,270
2021-11-057,4107,5307,0407,500252,7007,500
2021-11-047,2707,4407,2107,420124,9007,420
2021-11-027,1707,3007,1507,18096,9007,180
2021-11-017,0407,1506,9607,150106,9007,150
2021-10-296,8606,8706,7506,870117,2006,870
2021-10-286,6706,7906,6306,760467,5006,760
2021-10-276,7006,7606,5806,63083,4006,630
2021-10-266,6106,7106,5806,68086,4006,680
2021-10-256,5906,6506,5106,54073,8006,540
2021-10-226,6206,7006,5506,56092,3006,560
2021-10-216,8406,8506,6206,62090,5006,620
2021-10-206,9206,9906,8606,86065,6006,860
2021-10-196,9206,9406,8406,92052,4006,920
2021-10-187,0007,0006,8206,87099,5006,870
2021-10-156,9306,9706,8406,92093,0006,920
2021-10-146,8006,8806,7606,83071,3006,830
2021-10-136,8506,8906,7706,84074,6006,840
2021-10-126,8606,8906,7306,75064,0006,750
2021-10-116,7006,8806,7006,86067,0006,860
2021-10-086,7506,7506,6406,690115,7006,690
2021-10-076,6606,7406,5906,610105,7006,610
2021-10-066,8506,9806,7106,730100,0006,730
2021-10-057,0407,0906,8806,89092,3006,890
2021-10-047,1707,1907,1207,18053,7007,180
2021-10-017,1707,1807,0507,07080,4007,070
2021-09-307,1907,3407,1907,29077,4007,290
2021-09-297,0707,1306,9807,130113,8007,130
2021-09-287,2407,2407,0407,16080,9007,160
2021-09-277,4707,4807,2707,27083,1007,270
2021-09-247,3407,4807,3307,48094,0007,480
2021-09-227,3107,3407,2007,21063,4007,210
2021-09-217,3307,3807,2707,33068,8007,330
2021-09-177,4407,5207,3807,480103,9007,480
2021-09-167,3607,4607,3307,38082,4007,380
2021-09-157,4407,5007,3207,35099,3007,350
2021-09-147,4007,4507,3107,45088,0007,450
2021-09-137,2507,3807,1707,37083,0007,370
2021-09-107,3007,3507,2507,320193,3007,320
2021-09-097,2107,2907,1007,160126,1007,160
2021-09-087,0407,1106,9907,08066,3007,080
2021-09-077,1707,2407,0507,08091,9007,080
2021-09-067,0207,1307,0207,07098,2007,070
2021-09-036,9407,0906,9407,030121,9007,030
2021-09-026,9507,0706,8506,890123,6006,890
2021-09-016,7006,8906,7006,87086,9006,870
2021-08-316,4506,7806,4506,730121,2006,730
2021-08-306,4906,6106,4806,55084,5006,550
2021-08-276,3806,4806,3706,47057,5006,470
2021-08-266,3706,4206,3106,39058,7006,390
2021-08-256,3806,4106,2906,34079,3006,340
2021-08-246,3606,4206,3506,41054,8006,410
2021-08-236,5006,5306,3506,38059,3006,380
2021-08-206,5606,5806,4006,41069,6006,410
2021-08-196,4806,5706,4606,54071,8006,540
2021-08-186,4406,5106,3906,46065,6006,460
2021-08-176,6206,6506,3406,350122,8006,350
2021-08-166,6806,7506,4406,520131,0006,520
2021-08-136,8806,9606,5806,740202,0006,740
2021-08-126,8007,1506,7206,920248,5006,920
2021-08-117,0607,1406,9707,100180,7007,100
2021-08-107,0507,0906,9107,030146,2007,030
2021-08-066,9006,9906,8406,99081,3006,990
2021-08-056,7906,8906,7806,86065,0006,860
2021-08-046,7106,8106,6906,81049,4006,810
2021-08-036,8206,8506,7206,79041,1006,790
2021-08-026,9106,9606,8106,840100,7006,840
2021-07-306,8806,9106,7806,830103,3006,830
2021-07-296,9506,9806,8206,94078,5006,940
2021-07-286,9707,0906,9007,030149,5007,030
2021-07-277,1007,1607,0707,070115,2007,070
2021-07-267,0107,1206,9807,070194,1007,070
2021-07-216,7406,9506,7106,890215,9006,890
2021-07-206,4506,6406,4106,620217,6006,620
2021-07-196,4306,5206,3906,420128,1006,420
2021-07-166,4106,5306,4106,44082,3006,440
2021-07-156,4206,5606,4006,45094,1006,450
2021-07-146,3106,4506,2906,40075,5006,400
2021-07-136,3506,3606,2906,34054,1006,340
2021-07-126,2506,3206,2106,30073,4006,300
2021-07-096,0806,1705,9906,150140,2006,150
2021-07-086,3006,3306,2006,20089,8006,200
2021-07-076,2706,3706,2606,26069,3006,260
2021-07-066,2806,3506,2006,32079,6006,320
2021-07-056,4606,5206,2706,280136,3006,280
2021-07-026,4406,5606,4306,46092,5006,460
2021-07-016,5106,5406,4506,50061,1006,500
2021-06-306,6406,6406,5206,53062,9006,530
2021-06-296,6106,7206,5806,61065,1006,610
2021-06-286,6106,6806,5706,66047,9006,660
2021-06-256,5006,6206,5006,56055,9006,560
2021-06-246,4406,5306,3706,50063,6006,500
2021-06-236,5306,5406,4206,43061,1006,430
2021-06-226,4706,6606,4706,54090,8006,540
2021-06-216,4106,4406,3106,37071,7006,370
2021-06-186,7006,7106,4706,47068,6006,470
2021-06-176,7006,7206,5706,60064,9006,600
2021-06-166,6606,7306,6506,71054,4006,710
2021-06-156,6406,6806,6006,64099,3006,640
2021-06-146,7906,7906,7106,74071,8006,740
2021-06-116,7406,7406,6306,690124,2006,690
2021-06-106,6206,6906,6106,640108,6006,640
2021-06-096,7606,8206,6306,66093,1006,660
2021-06-086,6606,8206,6606,780112,4006,780
2021-06-076,5306,6406,4906,610101,6006,610
2021-06-046,5106,6606,4406,590186,8006,590
2021-06-036,2606,4406,2406,340125,9006,340
2021-06-026,1206,2406,1006,16096,0006,160
2021-06-016,0706,1406,0606,10080,3006,100
2021-05-316,0806,1406,0106,050102,6006,050
2021-05-286,1506,2106,0906,120107,3006,120
2021-05-276,1906,2406,1006,140221,7006,140
2021-05-266,1606,1806,1206,16094,8006,160
2021-05-256,2006,2306,1406,23077,6006,230
2021-05-246,2106,3406,1706,190136,8006,190
2021-05-216,1106,1706,0806,14068,4006,140
2021-05-205,9706,1505,9606,08087,2006,080
2021-05-196,0506,0905,9205,990131,0005,990
2021-05-186,0106,1506,0106,10091,0006,100
2021-05-176,1806,3506,0106,050138,6006,050
2021-05-146,2806,4005,9506,140261,7006,140
2021-05-136,3106,3606,1806,18089,2006,180
2021-05-126,4906,5606,3906,400133,0006,400
2021-05-116,6406,6706,4206,450158,8006,450
2021-05-106,6506,8006,6506,75053,6006,750
2021-05-076,6006,7806,5706,69058,0006,690
2021-05-066,5506,6806,5506,62071,2006,620
2021-04-306,5406,6006,5206,53071,8006,530
2021-04-286,6406,6406,4906,52071,0006,520
2021-04-276,7006,7006,6206,63046,4006,630
2021-04-266,7506,7806,6306,70060,1006,700
2021-04-236,7206,8306,7006,74053,8006,740
2021-04-226,7406,7706,6606,73043,6006,730
2021-04-216,7306,7506,6406,66083,7006,660
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