ゴールドウイン(8111)の株価時系列情報
ゴールドウイン(8111)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 814 | 814 | 800 | 800 | 35,000 |
1995/12/28 | 816 | 817 | 805 | 805 | 115,000 |
1995/12/27 | 799 | 838 | 790 | 818 | 534,000 |
1995/12/26 | 760 | 780 | 757 | 780 | 417,000 |
1995/12/25 | 755 | 757 | 748 | 757 | 84,000 |
1995/12/22 | 755 | 755 | 750 | 751 | 32,000 |
1995/12/21 | 750 | 760 | 750 | 757 | 44,000 |
1995/12/20 | 755 | 760 | 755 | 760 | 35,000 |
1995/12/19 | 755 | 759 | 755 | 755 | 35,000 |
1995/12/18 | 760 | 760 | 741 | 755 | 28,000 |
1995/12/15 | 760 | 760 | 750 | 750 | 44,000 |
1995/12/14 | 765 | 765 | 755 | 758 | 14,000 |
1995/12/13 | 751 | 765 | 751 | 752 | 51,000 |
1995/12/12 | 755 | 759 | 748 | 748 | 31,000 |
1995/12/11 | 780 | 780 | 771 | 771 | 28,000 |
1995/12/08 | 756 | 756 | 750 | 750 | 20,000 |
1995/12/07 | 755 | 760 | 755 | 760 | 27,000 |
1995/12/06 | 756 | 759 | 755 | 756 | 64,000 |
1995/12/05 | 750 | 756 | 747 | 756 | 86,000 |
1995/12/04 | 770 | 770 | 750 | 752 | 36,000 |
1995/12/01 | 770 | 770 | 753 | 760 | 29,000 |
1995/11/30 | 768 | 768 | 760 | 760 | 49,000 |
1995/11/29 | 744 | 748 | 743 | 748 | 25,000 |
1995/11/28 | 745 | 750 | 741 | 741 | 60,000 |
1995/11/27 | 759 | 759 | 750 | 755 | 20,000 |
1995/11/24 | 763 | 763 | 755 | 760 | 34,000 |
1995/11/22 | 765 | 773 | 765 | 765 | 14,000 |
1995/11/21 | 794 | 794 | 762 | 775 | 71,000 |
1995/11/20 | 790 | 790 | 785 | 785 | 114,000 |
1995/11/17 | 785 | 789 | 780 | 785 | 64,000 |
1995/11/16 | 765 | 775 | 765 | 775 | 31,000 |
1995/11/15 | 790 | 790 | 762 | 785 | 60,000 |
1995/11/14 | 810 | 810 | 778 | 794 | 263,000 |
1995/11/13 | 765 | 810 | 765 | 800 | 497,000 |
1995/11/10 | 739 | 760 | 738 | 750 | 225,000 |
1995/11/09 | 739 | 740 | 739 | 740 | 32,000 |
1995/11/08 | 747 | 747 | 740 | 740 | 20,000 |
1995/11/07 | 729 | 747 | 729 | 747 | 13,000 |
1995/11/06 | 729 | 740 | 729 | 739 | 37,000 |
1995/11/02 | 730 | 739 | 724 | 739 | 41,000 |
1995/11/01 | 730 | 730 | 723 | 723 | 38,000 |
1995/10/31 | 742 | 742 | 739 | 739 | 10,000 |
1995/10/30 | 722 | 722 | 722 | 722 | 1,000 |
1995/10/27 | 750 | 750 | 742 | 742 | 30,000 |
1995/10/26 | 742 | 743 | 740 | 742 | 26,000 |
1995/10/25 | 750 | 750 | 742 | 742 | 12,000 |
1995/10/24 | 725 | 750 | 716 | 750 | 37,000 |
1995/10/23 | 741 | 742 | 715 | 715 | 16,000 |
1995/10/20 | 768 | 768 | 750 | 751 | 40,000 |
1995/10/19 | 740 | 771 | 738 | 768 | 122,000 |
1995/10/18 | 722 | 736 | 720 | 730 | 223,000 |
1995/10/17 | 722 | 723 | 718 | 722 | 107,000 |
1995/10/16 | 720 | 725 | 719 | 722 | 70,000 |
1995/10/13 | 710 | 711 | 710 | 711 | 49,000 |
1995/10/12 | 707 | 710 | 706 | 710 | 37,000 |
1995/10/11 | 717 | 717 | 706 | 706 | 7,000 |
1995/10/09 | 710 | 713 | 707 | 707 | 31,000 |
1995/10/06 | 725 | 730 | 720 | 730 | 95,000 |
1995/10/05 | 730 | 730 | 726 | 730 | 91,000 |
1995/10/04 | 730 | 735 | 719 | 730 | 33,000 |
1995/10/03 | 730 | 730 | 715 | 730 | 25,000 |
1995/10/02 | 730 | 730 | 730 | 730 | 6,000 |
1995/09/29 | 722 | 730 | 722 | 730 | 11,000 |
1995/09/28 | 730 | 735 | 730 | 735 | 79,000 |
1995/09/27 | 739 | 739 | 730 | 735 | 30,000 |
1995/09/26 | 721 | 740 | 721 | 740 | 19,000 |
1995/09/25 | 740 | 740 | 720 | 720 | 27,000 |
1995/09/22 | 750 | 750 | 740 | 740 | 128,000 |
1995/09/21 | 745 | 745 | 723 | 740 | 102,000 |
1995/09/20 | 750 | 750 | 745 | 745 | 106,000 |
1995/09/19 | 760 | 760 | 750 | 750 | 24,000 |
1995/09/18 | 760 | 760 | 753 | 760 | 225,000 |
1995/09/14 | 761 | 761 | 757 | 757 | 36,000 |
1995/09/13 | 762 | 763 | 751 | 751 | 59,000 |
1995/09/12 | 750 | 769 | 750 | 762 | 82,000 |
1995/09/11 | 728 | 740 | 721 | 740 | 82,000 |
1995/09/08 | 705 | 713 | 702 | 708 | 139,000 |
1995/09/07 | 706 | 714 | 700 | 701 | 85,000 |
1995/09/06 | 714 | 718 | 701 | 701 | 64,000 |
1995/09/05 | 698 | 708 | 698 | 700 | 152,000 |
1995/09/04 | 685 | 695 | 685 | 688 | 124,000 |
1995/09/01 | 678 | 684 | 677 | 678 | 83,000 |
1995/08/31 | 681 | 681 | 675 | 675 | 34,000 |
1995/08/30 | 685 | 685 | 670 | 671 | 64,000 |
1995/08/29 | 680 | 680 | 669 | 675 | 135,000 |
1995/08/28 | 685 | 685 | 670 | 680 | 13,000 |
1995/08/25 | 680 | 690 | 669 | 669 | 18,000 |
1995/08/24 | 678 | 678 | 669 | 675 | 15,000 |
1995/08/23 | 675 | 680 | 672 | 675 | 103,000 |
1995/08/22 | 674 | 680 | 670 | 670 | 70,000 |
1995/08/21 | 669 | 672 | 669 | 672 | 68,000 |
1995/08/18 | 669 | 669 | 660 | 660 | 58,000 |
1995/08/17 | 662 | 670 | 656 | 656 | 92,000 |
1995/08/16 | 679 | 684 | 660 | 660 | 131,000 |
1995/08/15 | 670 | 670 | 668 | 669 | 10,000 |
1995/08/14 | 665 | 665 | 655 | 655 | 9,000 |
1995/08/11 | 648 | 648 | 635 | 635 | 6,000 |
1995/08/10 | 641 | 648 | 641 | 648 | 14,000 |
1995/08/09 | 640 | 640 | 640 | 640 | 8,000 |
1995/08/08 | 631 | 640 | 631 | 635 | 10,000 |
1995/08/07 | 649 | 649 | 640 | 640 | 8,000 |
1995/08/04 | 641 | 641 | 640 | 640 | 3,000 |
1995/08/03 | 649 | 649 | 649 | 649 | 2,000 |
1995/08/02 | 659 | 659 | 640 | 659 | 19,000 |
1995/08/01 | 660 | 660 | 649 | 649 | 8,000 |
1995/07/31 | 664 | 664 | 663 | 663 | 17,000 |
1995/07/28 | 660 | 660 | 660 | 660 | 3,000 |
1995/07/27 | 636 | 636 | 636 | 636 | 3,000 |
1995/07/26 | 635 | 635 | 635 | 635 | 3,000 |
1995/07/25 | 672 | 672 | 665 | 665 | 11,000 |
1995/07/24 | 631 | 662 | 627 | 662 | 7,000 |
1995/07/21 | 631 | 632 | 631 | 631 | 12,000 |
1995/07/20 | 629 | 630 | 626 | 630 | 22,000 |
1995/07/19 | 661 | 661 | 630 | 640 | 21,000 |
1995/07/18 | 680 | 685 | 661 | 661 | 89,000 |
1995/07/17 | 671 | 680 | 667 | 670 | 139,000 |
1995/07/14 | 660 | 660 | 651 | 651 | 23,000 |
1995/07/13 | 650 | 650 | 647 | 650 | 87,000 |
1995/07/12 | 637 | 641 | 637 | 640 | 103,000 |
1995/07/11 | 648 | 648 | 640 | 640 | 26,000 |
1995/07/10 | 650 | 650 | 640 | 650 | 53,000 |
1995/07/07 | 620 | 641 | 620 | 640 | 29,000 |
1995/07/06 | 604 | 605 | 600 | 605 | 19,000 |
1995/07/05 | 604 | 605 | 600 | 605 | 27,000 |
1995/07/04 | 610 | 610 | 605 | 605 | 14,000 |
1995/07/03 | 605 | 605 | 600 | 600 | 6,000 |
1995/06/30 | 610 | 610 | 605 | 605 | 28,000 |
1995/06/29 | 612 | 615 | 612 | 615 | 3,000 |
1995/06/28 | 617 | 617 | 612 | 612 | 5,000 |
1995/06/27 | 630 | 631 | 614 | 614 | 54,000 |
1995/06/26 | 630 | 650 | 630 | 650 | 3,000 |
1995/06/23 | 621 | 630 | 620 | 630 | 6,000 |
1995/06/22 | 614 | 620 | 614 | 620 | 2,000 |
1995/06/21 | 612 | 613 | 611 | 613 | 18,000 |
1995/06/20 | 630 | 630 | 612 | 612 | 7,000 |
1995/06/19 | 611 | 615 | 611 | 611 | 10,000 |
1995/06/16 | 611 | 611 | 611 | 611 | 1,000 |
1995/06/15 | 615 | 615 | 605 | 610 | 18,000 |
1995/06/14 | 610 | 615 | 610 | 610 | 10,000 |
1995/06/13 | 620 | 620 | 605 | 610 | 22,000 |
1995/06/12 | 640 | 640 | 630 | 630 | 25,000 |
1995/06/09 | 655 | 655 | 648 | 655 | 23,000 |
1995/06/08 | 670 | 670 | 650 | 655 | 14,000 |
1995/06/07 | 674 | 675 | 670 | 671 | 29,000 |
1995/06/06 | 685 | 685 | 675 | 675 | 64,000 |
1995/06/05 | 685 | 685 | 685 | 685 | 15,000 |
1995/06/02 | 686 | 686 | 685 | 686 | 66,000 |
1995/06/01 | 700 | 700 | 686 | 686 | 15,000 |
1995/05/31 | 695 | 695 | 685 | 685 | 23,000 |
1995/05/30 | 686 | 686 | 685 | 685 | 14,000 |
1995/05/29 | 701 | 701 | 685 | 685 | 23,000 |
1995/05/26 | 720 | 720 | 701 | 701 | 7,000 |
1995/05/25 | 710 | 710 | 710 | 710 | 2,000 |
1995/05/24 | 709 | 709 | 709 | 709 | 12,000 |
1995/05/23 | 709 | 710 | 705 | 709 | 11,000 |
1995/05/22 | 715 | 715 | 710 | 710 | 4,000 |
1995/05/19 | 715 | 715 | 715 | 715 | 18,000 |
1995/05/18 | 725 | 725 | 720 | 720 | 3,000 |
1995/05/17 | 715 | 715 | 715 | 715 | 12,000 |
1995/05/16 | 731 | 735 | 725 | 725 | 19,000 |
1995/05/15 | 750 | 750 | 728 | 728 | 12,000 |
1995/05/12 | 722 | 730 | 722 | 730 | 15,000 |
1995/05/11 | 736 | 736 | 730 | 730 | 54,000 |
1995/05/10 | 736 | 736 | 736 | 736 | 25,000 |
1995/05/09 | 745 | 745 | 735 | 740 | 59,000 |
1995/05/08 | 745 | 750 | 740 | 740 | 30,000 |
1995/05/02 | 745 | 745 | 740 | 745 | 38,000 |
1995/05/01 | 740 | 741 | 740 | 741 | 24,000 |
1995/04/28 | 745 | 745 | 730 | 740 | 51,000 |
1995/04/27 | 734 | 753 | 734 | 735 | 125,000 |
1995/04/26 | 718 | 726 | 712 | 725 | 103,000 |
1995/04/25 | 720 | 720 | 716 | 717 | 151,000 |
1995/04/24 | 732 | 732 | 720 | 720 | 158,000 |
1995/04/21 | 711 | 731 | 711 | 720 | 72,000 |
1995/04/20 | 710 | 715 | 705 | 715 | 68,000 |
1995/04/19 | 715 | 715 | 710 | 710 | 22,000 |
1995/04/18 | 720 | 720 | 715 | 715 | 25,000 |
1995/04/17 | 730 | 730 | 720 | 720 | 19,000 |
1995/04/14 | 714 | 725 | 714 | 720 | 30,000 |
1995/04/13 | 720 | 726 | 720 | 720 | 57,000 |
1995/04/12 | 730 | 731 | 725 | 729 | 20,000 |
1995/04/11 | 730 | 731 | 730 | 730 | 25,000 |
1995/04/10 | 735 | 740 | 735 | 740 | 21,000 |
1995/04/07 | 740 | 740 | 735 | 735 | 23,000 |
1995/04/06 | 755 | 755 | 750 | 754 | 21,000 |
1995/04/05 | 760 | 760 | 754 | 754 | 8,000 |
1995/04/04 | 751 | 760 | 751 | 760 | 17,000 |
1995/04/03 | 790 | 790 | 770 | 780 | 5,000 |
1995/03/31 | 790 | 790 | 790 | 790 | 4,000 |
1995/03/30 | 780 | 790 | 780 | 790 | 8,000 |
1995/03/29 | 794 | 794 | 790 | 790 | 11,000 |
1995/03/28 | 764 | 774 | 764 | 774 | 7,000 |
1995/03/27 | 770 | 770 | 770 | 770 | 17,000 |
1995/03/24 | 760 | 760 | 760 | 760 | 6,000 |
1995/03/23 | 803 | 803 | 780 | 780 | 912,000 |
1995/03/22 | 798 | 800 | 793 | 793 | 51,000 |
1995/03/20 | 797 | 798 | 796 | 798 | 16,000 |
1995/03/17 | 805 | 805 | 799 | 799 | 10,000 |
1995/03/16 | 800 | 800 | 800 | 800 | 18,000 |
1995/03/15 | 805 | 805 | 800 | 801 | 48,000 |
1995/03/14 | 810 | 810 | 805 | 805 | 17,000 |
1995/03/13 | 811 | 812 | 810 | 810 | 8,000 |
1995/03/10 | 811 | 811 | 811 | 811 | 3,000 |
1995/03/09 | 810 | 810 | 810 | 810 | 12,000 |
1995/03/08 | 813 | 813 | 813 | 813 | 4,000 |
1995/03/07 | 817 | 820 | 817 | 820 | 25,000 |
1995/03/06 | 821 | 821 | 820 | 820 | 15,000 |
1995/03/03 | 833 | 833 | 821 | 821 | 621,000 |
1995/03/02 | 850 | 850 | 831 | 831 | 16,000 |
1995/03/01 | 836 | 836 | 833 | 833 | 10,000 |
1995/02/28 | 842 | 842 | 837 | 837 | 25,000 |
1995/02/27 | 850 | 850 | 832 | 832 | 19,000 |
1995/02/24 | 870 | 870 | 860 | 870 | 23,000 |
1995/02/23 | 878 | 878 | 873 | 873 | 14,000 |
1995/02/22 | 890 | 890 | 882 | 885 | 25,000 |
1995/02/21 | 888 | 893 | 887 | 887 | 52,000 |
1995/02/20 | 904 | 904 | 893 | 893 | 19,000 |
1995/02/17 | 905 | 906 | 905 | 905 | 12,000 |
1995/02/16 | 925 | 925 | 900 | 905 | 39,000 |
1995/02/15 | 928 | 928 | 920 | 920 | 20,000 |
1995/02/14 | 930 | 930 | 930 | 930 | 9,000 |
1995/02/13 | 942 | 942 | 925 | 930 | 7,000 |
1995/02/10 | 935 | 959 | 926 | 945 | 61,000 |
1995/02/09 | 924 | 930 | 924 | 930 | 13,000 |
1995/02/08 | 925 | 926 | 920 | 925 | 14,000 |
1995/02/07 | 933 | 933 | 929 | 930 | 24,000 |
1995/02/06 | 950 | 950 | 933 | 933 | 24,000 |
1995/02/03 | 937 | 940 | 937 | 940 | 26,000 |
1995/02/02 | 956 | 956 | 940 | 940 | 28,000 |
1995/02/01 | 941 | 941 | 937 | 941 | 25,000 |
1995/01/31 | 945 | 956 | 930 | 956 | 35,000 |
1995/01/30 | 956 | 956 | 941 | 946 | 8,000 |
1995/01/27 | 942 | 942 | 941 | 941 | 20,000 |
1995/01/26 | 951 | 951 | 941 | 945 | 13,000 |
1995/01/25 | 956 | 960 | 941 | 941 | 40,000 |
1995/01/24 | 956 | 956 | 941 | 956 | 17,000 |
1995/01/23 | 965 | 965 | 955 | 965 | 48,000 |
1995/01/20 | 967 | 967 | 945 | 961 | 42,000 |
1995/01/19 | 990 | 990 | 960 | 967 | 35,000 |
1995/01/18 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 |
1995/01/17 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 |
1995/01/13 | 1,040 | 1,040 | 1,030 | 1,040 | 78,000 |
1995/01/12 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 |
1995/01/11 | 1,050 | 1,050 | 1,030 | 1,030 | 113,000 |
1995/01/10 | 1,000 | 1,030 | 994 | 1,030 | 127,000 |
1995/01/09 | 995 | 1,000 | 995 | 1,000 | 18,000 |
1995/01/06 | 994 | 999 | 994 | 999 | 25,000 |
1995/01/05 | 1,000 | 1,010 | 996 | 996 | 30,000 |
1995/01/04 | 991 | 1,000 | 991 | 1,000 | 26,000 |