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 |
|---|---|---|---|---|---|
| 1996/12/30 | 531 | 541 | 521 | 541 | 17,000 |
| 1996/12/27 | 516 | 521 | 506 | 511 | 11,000 |
| 1996/12/26 | 503 | 513 | 502 | 506 | 29,000 |
| 1996/12/25 | 532 | 532 | 502 | 502 | 27,000 |
| 1996/12/24 | 545 | 545 | 530 | 530 | 13,000 |
| 1996/12/20 | 558 | 558 | 540 | 545 | 16,000 |
| 1996/12/19 | 569 | 569 | 550 | 550 | 17,000 |
| 1996/12/18 | 590 | 590 | 570 | 570 | 11,000 |
| 1996/12/17 | 597 | 597 | 591 | 591 | 26,000 |
| 1996/12/16 | 601 | 601 | 599 | 600 | 20,000 |
| 1996/12/13 | 570 | 571 | 570 | 570 | 27,000 |
| 1996/12/12 | 590 | 595 | 588 | 592 | 34,000 |
| 1996/12/11 | 597 | 597 | 590 | 591 | 8,000 |
| 1996/12/10 | 630 | 630 | 591 | 591 | 41,000 |
| 1996/12/09 | 611 | 611 | 600 | 600 | 21,000 |
| 1996/12/06 | 610 | 611 | 600 | 600 | 21,000 |
| 1996/12/05 | 621 | 628 | 619 | 621 | 30,000 |
| 1996/12/04 | 611 | 615 | 601 | 615 | 15,000 |
| 1996/12/03 | 645 | 645 | 610 | 610 | 7,000 |
| 1996/12/02 | 640 | 642 | 640 | 642 | 3,000 |
| 1996/11/29 | 641 | 645 | 640 | 645 | 28,000 |
| 1996/11/28 | 650 | 651 | 635 | 635 | 32,000 |
| 1996/11/27 | 650 | 650 | 641 | 645 | 36,000 |
| 1996/11/26 | 665 | 665 | 650 | 650 | 18,000 |
| 1996/11/25 | 667 | 667 | 660 | 662 | 37,000 |
| 1996/11/22 | 657 | 665 | 657 | 660 | 25,000 |
| 1996/11/21 | 661 | 661 | 658 | 660 | 38,000 |
| 1996/11/20 | 661 | 669 | 661 | 661 | 29,000 |
| 1996/11/19 | 665 | 665 | 665 | 665 | 18,000 |
| 1996/11/18 | 674 | 674 | 667 | 667 | 8,000 |
| 1996/11/15 | 676 | 679 | 670 | 670 | 20,000 |
| 1996/11/14 | 680 | 680 | 677 | 677 | 19,000 |
| 1996/11/13 | 676 | 676 | 676 | 676 | 20,000 |
| 1996/11/12 | 680 | 680 | 676 | 676 | 16,000 |
| 1996/11/11 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/11/08 | 681 | 682 | 680 | 680 | 20,000 |
| 1996/11/07 | 701 | 705 | 681 | 681 | 41,000 |
| 1996/11/06 | 675 | 690 | 675 | 690 | 316,000 |
| 1996/11/05 | 690 | 690 | 690 | 690 | 8,000 |
| 1996/11/01 | 671 | 671 | 670 | 670 | 2,000 |
| 1996/10/31 | 695 | 695 | 670 | 670 | 11,000 |
| 1996/10/30 | 700 | 700 | 670 | 670 | 9,000 |
| 1996/10/29 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/10/28 | 676 | 681 | 676 | 676 | 14,000 |
| 1996/10/25 | 676 | 676 | 676 | 676 | 8,000 |
| 1996/10/24 | 679 | 685 | 676 | 685 | 34,000 |
| 1996/10/23 | 676 | 680 | 676 | 676 | 22,000 |
| 1996/10/22 | 690 | 690 | 675 | 682 | 81,000 |
| 1996/10/21 | 701 | 701 | 700 | 700 | 4,000 |
| 1996/10/18 | 684 | 700 | 680 | 700 | 156,000 |
| 1996/10/17 | 676 | 682 | 676 | 677 | 18,000 |
| 1996/10/16 | 680 | 686 | 670 | 670 | 29,000 |
| 1996/10/15 | 679 | 681 | 679 | 680 | 16,000 |
| 1996/10/14 | 665 | 672 | 665 | 672 | 14,000 |
| 1996/10/11 | 675 | 675 | 670 | 675 | 10,000 |
| 1996/10/09 | 690 | 694 | 685 | 685 | 44,000 |
| 1996/10/08 | 696 | 696 | 695 | 695 | 25,000 |
| 1996/10/07 | 700 | 700 | 700 | 700 | 9,000 |
| 1996/10/04 | 705 | 706 | 700 | 706 | 29,000 |
| 1996/10/03 | 700 | 712 | 700 | 706 | 17,000 |
| 1996/10/02 | 717 | 717 | 706 | 706 | 10,000 |
| 1996/10/01 | 705 | 710 | 705 | 710 | 29,000 |
| 1996/09/30 | 700 | 705 | 700 | 705 | 18,000 |
| 1996/09/27 | 695 | 700 | 695 | 700 | 39,000 |
| 1996/09/26 | 693 | 699 | 690 | 695 | 22,000 |
| 1996/09/25 | 699 | 700 | 695 | 695 | 22,000 |
| 1996/09/24 | 715 | 715 | 701 | 701 | 23,000 |
| 1996/09/20 | 730 | 730 | 717 | 717 | 57,000 |
| 1996/09/19 | 729 | 729 | 729 | 729 | 3,000 |
| 1996/09/18 | 752 | 762 | 729 | 729 | 264,000 |
| 1996/09/17 | 772 | 772 | 752 | 752 | 20,000 |
| 1996/09/13 | 720 | 722 | 720 | 722 | 64,000 |
| 1996/09/12 | 695 | 710 | 695 | 700 | 47,000 |
| 1996/09/11 | 696 | 696 | 694 | 694 | 53,000 |
| 1996/09/10 | 690 | 696 | 686 | 696 | 17,000 |
| 1996/09/09 | 695 | 696 | 690 | 690 | 27,000 |
| 1996/09/06 | 704 | 704 | 690 | 690 | 39,000 |
| 1996/09/05 | 702 | 711 | 702 | 705 | 20,000 |
| 1996/09/04 | 702 | 702 | 702 | 702 | 2,000 |
| 1996/09/03 | 710 | 710 | 700 | 702 | 32,000 |
| 1996/09/02 | 710 | 710 | 710 | 710 | 10,000 |
| 1996/08/30 | 723 | 723 | 722 | 723 | 135,000 |
| 1996/08/29 | 725 | 725 | 710 | 710 | 10,000 |
| 1996/08/28 | 734 | 734 | 730 | 730 | 27,000 |
| 1996/08/27 | 750 | 750 | 730 | 735 | 9,000 |
| 1996/08/26 | 754 | 754 | 750 | 754 | 48,000 |
| 1996/08/23 | 768 | 768 | 755 | 755 | 23,000 |
| 1996/08/22 | 760 | 768 | 760 | 768 | 27,000 |
| 1996/08/21 | 755 | 760 | 755 | 760 | 12,000 |
| 1996/08/20 | 755 | 765 | 755 | 765 | 10,000 |
| 1996/08/19 | 725 | 746 | 725 | 746 | 23,000 |
| 1996/08/16 | 713 | 725 | 713 | 725 | 75,000 |
| 1996/08/15 | 711 | 711 | 710 | 711 | 17,000 |
| 1996/08/14 | 703 | 705 | 702 | 704 | 42,000 |
| 1996/08/13 | 708 | 708 | 700 | 702 | 23,000 |
| 1996/08/12 | 716 | 716 | 710 | 710 | 22,000 |
| 1996/08/09 | 710 | 726 | 710 | 716 | 10,000 |
| 1996/08/08 | 745 | 745 | 730 | 730 | 12,000 |
| 1996/08/07 | 759 | 759 | 739 | 739 | 26,000 |
| 1996/08/06 | 764 | 764 | 750 | 751 | 35,000 |
| 1996/08/05 | 764 | 764 | 762 | 764 | 21,000 |
| 1996/08/02 | 764 | 764 | 754 | 764 | 25,000 |
| 1996/08/01 | 756 | 758 | 750 | 756 | 26,000 |
| 1996/07/31 | 761 | 766 | 756 | 756 | 91,000 |
| 1996/07/30 | 770 | 770 | 751 | 751 | 8,000 |
| 1996/07/29 | 770 | 778 | 770 | 770 | 45,000 |
| 1996/07/26 | 798 | 798 | 770 | 770 | 279,000 |
| 1996/07/25 | 786 | 790 | 781 | 790 | 32,000 |
| 1996/07/24 | 783 | 791 | 782 | 785 | 26,000 |
| 1996/07/23 | 800 | 800 | 791 | 791 | 20,000 |
| 1996/07/22 | 808 | 808 | 805 | 805 | 10,000 |
| 1996/07/19 | 820 | 820 | 805 | 808 | 73,000 |
| 1996/07/18 | 815 | 825 | 815 | 820 | 15,000 |
| 1996/07/16 | 837 | 840 | 836 | 840 | 10,000 |
| 1996/07/15 | 842 | 842 | 840 | 842 | 16,000 |
| 1996/07/12 | 829 | 842 | 829 | 842 | 40,000 |
| 1996/07/11 | 842 | 842 | 842 | 842 | 25,000 |
| 1996/07/10 | 825 | 825 | 815 | 825 | 118,000 |
| 1996/07/09 | 800 | 817 | 800 | 817 | 45,000 |
| 1996/07/08 | 796 | 801 | 796 | 801 | 31,000 |
| 1996/07/05 | 830 | 835 | 815 | 820 | 17,000 |
| 1996/07/04 | 851 | 853 | 848 | 850 | 29,000 |
| 1996/07/03 | 853 | 853 | 841 | 853 | 16,000 |
| 1996/07/02 | 855 | 855 | 845 | 845 | 12,000 |
| 1996/07/01 | 859 | 859 | 845 | 847 | 10,000 |
| 1996/06/28 | 872 | 872 | 850 | 850 | 31,000 |
| 1996/06/27 | 870 | 870 | 860 | 868 | 47,000 |
| 1996/06/26 | 874 | 874 | 868 | 868 | 71,000 |
| 1996/06/25 | 870 | 870 | 860 | 865 | 370,000 |
| 1996/06/24 | 870 | 870 | 870 | 870 | 28,000 |
| 1996/06/21 | 867 | 869 | 866 | 866 | 26,000 |
| 1996/06/20 | 859 | 859 | 857 | 857 | 15,000 |
| 1996/06/19 | 860 | 870 | 860 | 861 | 6,000 |
| 1996/06/18 | 880 | 880 | 865 | 866 | 15,000 |
| 1996/06/17 | 880 | 888 | 880 | 888 | 5,000 |
| 1996/06/14 | 880 | 889 | 861 | 861 | 60,000 |
| 1996/06/13 | 850 | 860 | 850 | 860 | 57,000 |
| 1996/06/12 | 840 | 849 | 840 | 849 | 35,000 |
| 1996/06/11 | 830 | 840 | 830 | 840 | 20,000 |
| 1996/06/10 | 844 | 844 | 830 | 830 | 9,000 |
| 1996/06/07 | 838 | 848 | 838 | 838 | 38,000 |
| 1996/06/06 | 840 | 840 | 840 | 840 | 56,000 |
| 1996/06/05 | 840 | 840 | 838 | 838 | 41,000 |
| 1996/06/04 | 840 | 840 | 830 | 840 | 21,000 |
| 1996/06/03 | 845 | 845 | 834 | 840 | 109,000 |
| 1996/05/31 | 839 | 847 | 825 | 840 | 118,000 |
| 1996/05/30 | 837 | 846 | 835 | 839 | 184,000 |
| 1996/05/29 | 810 | 836 | 807 | 829 | 254,000 |
| 1996/05/28 | 826 | 827 | 800 | 807 | 89,000 |
| 1996/05/27 | 840 | 843 | 820 | 826 | 158,000 |
| 1996/05/24 | 921 | 921 | 903 | 903 | 28,000 |
| 1996/05/23 | 962 | 962 | 920 | 921 | 41,000 |
| 1996/05/22 | 971 | 971 | 952 | 967 | 85,000 |
| 1996/05/21 | 961 | 974 | 960 | 971 | 141,000 |
| 1996/05/20 | 961 | 969 | 955 | 961 | 142,000 |
| 1996/05/17 | 950 | 979 | 950 | 971 | 223,000 |
| 1996/05/16 | 963 | 963 | 949 | 960 | 38,000 |
| 1996/05/15 | 940 | 950 | 931 | 950 | 41,000 |
| 1996/05/14 | 935 | 935 | 918 | 930 | 48,000 |
| 1996/05/13 | 928 | 943 | 921 | 934 | 72,000 |
| 1996/05/10 | 920 | 925 | 910 | 920 | 122,000 |
| 1996/05/09 | 916 | 917 | 900 | 910 | 140,000 |
| 1996/05/08 | 910 | 917 | 906 | 917 | 95,000 |
| 1996/05/07 | 915 | 915 | 902 | 911 | 84,000 |
| 1996/05/02 | 890 | 905 | 886 | 905 | 103,000 |
| 1996/05/01 | 889 | 900 | 885 | 890 | 92,000 |
| 1996/04/30 | 879 | 890 | 875 | 890 | 42,000 |
| 1996/04/26 | 889 | 889 | 880 | 884 | 45,000 |
| 1996/04/25 | 879 | 890 | 879 | 890 | 101,000 |
| 1996/04/24 | 863 | 885 | 853 | 885 | 52,000 |
| 1996/04/23 | 889 | 890 | 860 | 863 | 86,000 |
| 1996/04/22 | 898 | 898 | 880 | 890 | 33,000 |
| 1996/04/19 | 884 | 898 | 884 | 898 | 100,000 |
| 1996/04/18 | 895 | 895 | 880 | 894 | 55,000 |
| 1996/04/17 | 889 | 897 | 880 | 895 | 97,000 |
| 1996/04/16 | 900 | 908 | 888 | 903 | 168,000 |
| 1996/04/15 | 891 | 900 | 885 | 899 | 209,000 |
| 1996/04/12 | 890 | 890 | 870 | 885 | 157,000 |
| 1996/04/11 | 860 | 894 | 860 | 880 | 172,000 |
| 1996/04/10 | 860 | 860 | 850 | 860 | 88,000 |
| 1996/04/09 | 849 | 869 | 849 | 860 | 153,000 |
| 1996/04/08 | 849 | 856 | 844 | 849 | 109,000 |
| 1996/04/05 | 839 | 847 | 838 | 847 | 147,000 |
| 1996/04/04 | 835 | 839 | 835 | 835 | 47,000 |
| 1996/04/03 | 841 | 856 | 836 | 836 | 112,000 |
| 1996/04/02 | 830 | 840 | 820 | 840 | 113,000 |
| 1996/04/01 | 819 | 830 | 805 | 820 | 37,000 |
| 1996/03/29 | 785 | 809 | 785 | 800 | 106,000 |
| 1996/03/28 | 780 | 785 | 771 | 780 | 44,000 |
| 1996/03/27 | 781 | 781 | 761 | 780 | 26,000 |
| 1996/03/26 | 786 | 790 | 786 | 790 | 3,000 |
| 1996/03/25 | 800 | 800 | 781 | 781 | 90,000 |
| 1996/03/22 | 770 | 780 | 769 | 780 | 35,000 |
| 1996/03/21 | 780 | 780 | 770 | 778 | 32,000 |
| 1996/03/19 | 760 | 780 | 760 | 780 | 15,000 |
| 1996/03/18 | 756 | 760 | 756 | 760 | 5,000 |
| 1996/03/15 | 775 | 775 | 750 | 750 | 27,000 |
| 1996/03/14 | 760 | 769 | 750 | 759 | 16,000 |
| 1996/03/13 | 755 | 775 | 750 | 770 | 40,000 |
| 1996/03/12 | 775 | 775 | 765 | 765 | 9,000 |
| 1996/03/11 | 765 | 766 | 765 | 766 | 20,000 |
| 1996/03/08 | 764 | 775 | 760 | 775 | 46,000 |
| 1996/03/07 | 788 | 788 | 775 | 784 | 30,000 |
| 1996/03/06 | 781 | 794 | 781 | 790 | 12,000 |
| 1996/03/05 | 783 | 804 | 781 | 804 | 46,000 |
| 1996/03/04 | 786 | 787 | 780 | 780 | 35,000 |
| 1996/03/01 | 785 | 795 | 785 | 786 | 39,000 |
| 1996/02/29 | 799 | 799 | 785 | 785 | 25,000 |
| 1996/02/28 | 775 | 785 | 775 | 784 | 44,000 |
| 1996/02/27 | 781 | 781 | 775 | 775 | 56,000 |
| 1996/02/26 | 787 | 787 | 785 | 785 | 9,000 |
| 1996/02/23 | 789 | 790 | 786 | 786 | 22,000 |
| 1996/02/22 | 785 | 788 | 785 | 786 | 13,000 |
| 1996/02/21 | 789 | 789 | 785 | 785 | 26,000 |
| 1996/02/20 | 785 | 799 | 785 | 799 | 30,000 |
| 1996/02/19 | 797 | 800 | 795 | 800 | 16,000 |
| 1996/02/16 | 796 | 810 | 796 | 797 | 57,000 |
| 1996/02/15 | 829 | 829 | 806 | 806 | 27,000 |
| 1996/02/14 | 810 | 833 | 810 | 823 | 18,000 |
| 1996/02/13 | 833 | 834 | 815 | 816 | 67,000 |
| 1996/02/09 | 840 | 840 | 830 | 831 | 189,000 |
| 1996/02/08 | 840 | 841 | 828 | 840 | 72,000 |
| 1996/02/07 | 860 | 860 | 831 | 840 | 153,000 |
| 1996/02/06 | 822 | 867 | 820 | 860 | 592,000 |
| 1996/02/05 | 800 | 815 | 795 | 814 | 235,000 |
| 1996/02/02 | 799 | 800 | 784 | 784 | 200,000 |
| 1996/02/01 | 800 | 800 | 790 | 790 | 57,000 |
| 1996/01/31 | 800 | 800 | 775 | 800 | 74,000 |
| 1996/01/30 | 790 | 790 | 785 | 790 | 16,000 |
| 1996/01/29 | 794 | 795 | 770 | 788 | 48,000 |
| 1996/01/26 | 781 | 800 | 781 | 800 | 53,000 |
| 1996/01/25 | 799 | 800 | 785 | 800 | 96,000 |
| 1996/01/24 | 781 | 795 | 781 | 795 | 28,000 |
| 1996/01/23 | 785 | 797 | 785 | 790 | 55,000 |
| 1996/01/22 | 788 | 788 | 780 | 786 | 18,000 |
| 1996/01/19 | 790 | 790 | 784 | 785 | 43,000 |
| 1996/01/18 | 803 | 803 | 790 | 790 | 102,000 |
| 1996/01/17 | 805 | 810 | 796 | 800 | 98,000 |
| 1996/01/16 | 795 | 800 | 788 | 800 | 108,000 |
| 1996/01/12 | 791 | 796 | 791 | 791 | 54,000 |
| 1996/01/11 | 815 | 815 | 790 | 790 | 86,000 |
| 1996/01/10 | 802 | 820 | 802 | 815 | 91,000 |
| 1996/01/09 | 800 | 820 | 800 | 810 | 78,000 |
| 1996/01/08 | 810 | 810 | 795 | 795 | 28,000 |
| 1996/01/05 | 811 | 823 | 811 | 811 | 70,000 |
| 1996/01/04 | 810 | 825 | 805 | 805 | 33,000 |