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 |
---|---|---|---|---|---|
1998/12/30 | 102 | 104 | 102 | 102 | 25,000 |
1998/12/29 | 102 | 108 | 101 | 101 | 45,000 |
1998/12/28 | 104 | 105 | 102 | 102 | 45,000 |
1998/12/25 | 105 | 105 | 105 | 105 | 1,000 |
1998/12/24 | 102 | 105 | 102 | 105 | 47,000 |
1998/12/22 | 104 | 105 | 104 | 104 | 14,000 |
1998/12/21 | 102 | 103 | 102 | 103 | 18,000 |
1998/12/18 | 108 | 108 | 105 | 105 | 9,000 |
1998/12/17 | 105 | 105 | 101 | 102 | 92,000 |
1998/12/16 | 108 | 108 | 104 | 108 | 20,000 |
1998/12/15 | 110 | 110 | 104 | 110 | 58,000 |
1998/12/14 | 110 | 110 | 102 | 106 | 95,000 |
1998/12/11 | 117 | 117 | 109 | 110 | 126,000 |
1998/12/10 | 120 | 120 | 119 | 119 | 35,000 |
1998/12/09 | 117 | 122 | 115 | 120 | 26,000 |
1998/12/08 | 122 | 122 | 116 | 122 | 18,000 |
1998/12/07 | 124 | 130 | 122 | 123 | 88,000 |
1998/12/04 | 115 | 124 | 115 | 124 | 99,000 |
1998/12/03 | 119 | 120 | 116 | 118 | 39,000 |
1998/12/02 | 122 | 124 | 119 | 124 | 47,000 |
1998/12/01 | 120 | 122 | 116 | 122 | 97,000 |
1998/11/30 | 130 | 131 | 125 | 125 | 127,000 |
1998/11/27 | 113 | 138 | 113 | 129 | 473,000 |
1998/11/26 | 110 | 115 | 109 | 113 | 24,000 |
1998/11/25 | 113 | 116 | 112 | 115 | 37,000 |
1998/11/24 | 110 | 115 | 107 | 113 | 21,000 |
1998/11/20 | 105 | 107 | 105 | 107 | 31,000 |
1998/11/19 | 105 | 105 | 103 | 105 | 14,000 |
1998/11/18 | 103 | 105 | 100 | 105 | 20,000 |
1998/11/17 | 103 | 103 | 100 | 103 | 17,000 |
1998/11/16 | 108 | 110 | 100 | 101 | 51,000 |
1998/11/13 | 99 | 103 | 99 | 103 | 17,000 |
1998/11/12 | 100 | 100 | 97 | 97 | 22,000 |
1998/11/11 | 100 | 100 | 96 | 96 | 30,000 |
1998/11/10 | 95 | 98 | 95 | 98 | 23,000 |
1998/11/09 | 96 | 98 | 95 | 95 | 18,000 |
1998/11/06 | 95 | 100 | 95 | 100 | 19,000 |
1998/11/05 | 98 | 98 | 96 | 96 | 31,000 |
1998/11/04 | 101 | 104 | 97 | 97 | 24,000 |
1998/11/02 | 96 | 96 | 96 | 96 | 27,000 |
1998/10/30 | 101 | 101 | 96 | 96 | 22,000 |
1998/10/29 | 101 | 101 | 100 | 100 | 36,000 |
1998/10/28 | 100 | 103 | 100 | 100 | 34,000 |
1998/10/27 | 100 | 100 | 100 | 100 | 9,000 |
1998/10/26 | 100 | 104 | 95 | 100 | 35,000 |
1998/10/23 | 101 | 101 | 100 | 100 | 4,000 |
1998/10/22 | 98 | 110 | 98 | 102 | 37,000 |
1998/10/21 | 100 | 100 | 98 | 100 | 25,000 |
1998/10/20 | 105 | 105 | 100 | 104 | 9,000 |
1998/10/19 | 96 | 100 | 96 | 96 | 11,000 |
1998/10/16 | 100 | 100 | 96 | 96 | 25,000 |
1998/10/15 | 101 | 101 | 100 | 100 | 34,000 |
1998/10/14 | 97 | 98 | 96 | 98 | 9,000 |
1998/10/13 | 104 | 104 | 97 | 97 | 11,000 |
1998/10/12 | 94 | 99 | 94 | 96 | 20,000 |
1998/10/09 | 104 | 104 | 99 | 99 | 26,000 |
1998/10/08 | 105 | 105 | 100 | 101 | 18,000 |
1998/10/07 | 100 | 106 | 97 | 105 | 39,000 |
1998/10/06 | 106 | 106 | 97 | 97 | 18,000 |
1998/10/05 | 100 | 100 | 96 | 96 | 33,000 |
1998/10/02 | 104 | 104 | 98 | 100 | 19,000 |
1998/10/01 | 100 | 107 | 95 | 107 | 149,000 |
1998/09/30 | 108 | 110 | 99 | 102 | 97,000 |
1998/09/29 | 110 | 110 | 107 | 108 | 27,000 |
1998/09/28 | 106 | 111 | 106 | 110 | 7,000 |
1998/09/25 | 116 | 116 | 106 | 110 | 64,000 |
1998/09/24 | 118 | 123 | 118 | 118 | 73,000 |
1998/09/22 | 109 | 118 | 109 | 118 | 6,000 |
1998/09/21 | 117 | 117 | 110 | 110 | 21,000 |
1998/09/18 | 110 | 119 | 110 | 117 | 23,000 |
1998/09/17 | 116 | 116 | 109 | 110 | 29,000 |
1998/09/16 | 125 | 129 | 117 | 117 | 31,000 |
1998/09/14 | 105 | 115 | 105 | 115 | 11,000 |
1998/09/11 | 108 | 110 | 108 | 108 | 102,000 |
1998/09/10 | 108 | 113 | 108 | 108 | 94,000 |
1998/09/09 | 115 | 119 | 108 | 110 | 63,000 |
1998/09/08 | 112 | 122 | 112 | 120 | 21,000 |
1998/09/07 | 113 | 117 | 112 | 117 | 42,000 |
1998/09/04 | 115 | 115 | 112 | 113 | 98,000 |
1998/09/03 | 120 | 120 | 115 | 115 | 68,000 |
1998/09/02 | 125 | 125 | 120 | 120 | 66,000 |
1998/09/01 | 116 | 120 | 115 | 120 | 84,000 |
1998/08/31 | 115 | 120 | 114 | 120 | 35,000 |
1998/08/28 | 115 | 116 | 112 | 114 | 138,000 |
1998/08/27 | 118 | 123 | 117 | 117 | 205,000 |
1998/08/26 | 126 | 126 | 120 | 120 | 21,000 |
1998/08/25 | 133 | 133 | 122 | 122 | 34,000 |
1998/08/24 | 122 | 123 | 121 | 123 | 18,000 |
1998/08/21 | 125 | 129 | 123 | 123 | 27,000 |
1998/08/20 | 135 | 140 | 126 | 131 | 113,000 |
1998/08/19 | 128 | 131 | 128 | 128 | 30,000 |
1998/08/18 | 128 | 128 | 118 | 118 | 41,000 |
1998/08/17 | 123 | 123 | 118 | 118 | 96,000 |
1998/08/14 | 126 | 126 | 124 | 124 | 59,000 |
1998/08/13 | 125 | 133 | 125 | 126 | 8,000 |
1998/08/12 | 125 | 125 | 121 | 125 | 58,000 |
1998/08/11 | 131 | 131 | 125 | 125 | 67,000 |
1998/08/10 | 139 | 139 | 131 | 131 | 11,000 |
1998/08/07 | 134 | 134 | 134 | 134 | 8,000 |
1998/08/06 | 140 | 140 | 135 | 140 | 46,000 |
1998/08/05 | 134 | 135 | 133 | 134 | 30,000 |
1998/08/04 | 139 | 139 | 133 | 135 | 26,000 |
1998/08/03 | 136 | 138 | 134 | 138 | 8,000 |
1998/07/31 | 138 | 149 | 138 | 139 | 42,000 |
1998/07/30 | 135 | 135 | 130 | 130 | 3,000 |
1998/07/28 | 132 | 135 | 128 | 135 | 30,000 |
1998/07/27 | 129 | 132 | 129 | 130 | 32,000 |
1998/07/24 | 135 | 139 | 133 | 134 | 29,000 |
1998/07/23 | 139 | 139 | 135 | 135 | 66,000 |
1998/07/22 | 143 | 145 | 140 | 140 | 24,000 |
1998/07/21 | 147 | 152 | 142 | 142 | 27,000 |
1998/07/17 | 140 | 149 | 140 | 149 | 34,000 |
1998/07/16 | 150 | 150 | 140 | 150 | 75,000 |
1998/07/15 | 152 | 152 | 137 | 151 | 76,000 |
1998/07/14 | 147 | 150 | 147 | 147 | 27,000 |
1998/07/13 | 137 | 155 | 137 | 148 | 104,000 |
1998/07/10 | 142 | 142 | 137 | 137 | 79,000 |
1998/07/09 | 143 | 143 | 142 | 142 | 45,000 |
1998/07/08 | 142 | 145 | 140 | 142 | 61,000 |
1998/07/07 | 160 | 162 | 141 | 143 | 206,000 |
1998/07/06 | 149 | 155 | 145 | 155 | 146,000 |
1998/07/03 | 144 | 144 | 140 | 140 | 45,000 |
1998/07/02 | 140 | 150 | 140 | 145 | 128,000 |
1998/07/01 | 136 | 137 | 132 | 137 | 74,000 |
1998/06/30 | 138 | 138 | 131 | 131 | 76,000 |
1998/06/29 | 119 | 128 | 119 | 128 | 58,000 |
1998/06/26 | 124 | 125 | 119 | 119 | 44,000 |
1998/06/25 | 119 | 124 | 119 | 124 | 4,000 |
1998/06/24 | 120 | 120 | 117 | 120 | 58,000 |
1998/06/23 | 119 | 120 | 118 | 120 | 26,000 |
1998/06/22 | 118 | 120 | 114 | 118 | 38,000 |
1998/06/19 | 118 | 119 | 117 | 118 | 23,000 |
1998/06/18 | 120 | 127 | 117 | 126 | 91,000 |
1998/06/17 | 109 | 115 | 109 | 115 | 65,000 |
1998/06/16 | 112 | 112 | 106 | 108 | 67,000 |
1998/06/15 | 112 | 112 | 107 | 107 | 61,000 |
1998/06/12 | 107 | 110 | 105 | 107 | 93,000 |
1998/06/11 | 110 | 110 | 102 | 108 | 179,000 |
1998/06/10 | 114 | 114 | 106 | 108 | 259,000 |
1998/06/09 | 112 | 117 | 112 | 112 | 87,000 |
1998/06/08 | 120 | 120 | 115 | 115 | 102,000 |
1998/06/05 | 121 | 125 | 120 | 120 | 50,000 |
1998/06/04 | 123 | 125 | 119 | 121 | 92,000 |
1998/06/03 | 125 | 125 | 120 | 121 | 42,000 |
1998/06/02 | 131 | 131 | 125 | 125 | 64,000 |
1998/06/01 | 135 | 135 | 125 | 126 | 42,000 |
1998/05/29 | 135 | 135 | 130 | 135 | 58,000 |
1998/05/28 | 133 | 133 | 132 | 132 | 15,000 |
1998/05/27 | 130 | 131 | 129 | 130 | 49,000 |
1998/05/26 | 130 | 133 | 130 | 130 | 169,000 |
1998/05/25 | 138 | 138 | 130 | 130 | 53,000 |
1998/05/22 | 139 | 139 | 135 | 137 | 26,000 |
1998/05/21 | 136 | 140 | 136 | 137 | 107,000 |
1998/05/20 | 135 | 136 | 135 | 136 | 45,000 |
1998/05/19 | 134 | 134 | 132 | 132 | 18,000 |
1998/05/18 | 135 | 135 | 130 | 134 | 17,000 |
1998/05/15 | 138 | 138 | 130 | 130 | 128,000 |
1998/05/14 | 130 | 140 | 130 | 138 | 73,000 |
1998/05/13 | 133 | 135 | 133 | 133 | 33,000 |
1998/05/12 | 130 | 140 | 130 | 138 | 8,000 |
1998/05/11 | 130 | 137 | 130 | 130 | 16,000 |
1998/05/08 | 135 | 140 | 130 | 130 | 176,000 |
1998/05/07 | 120 | 130 | 120 | 130 | 195,000 |
1998/05/06 | 140 | 140 | 112 | 120 | 798,000 |
1998/05/01 | 146 | 148 | 140 | 140 | 164,000 |
1998/04/30 | 152 | 160 | 145 | 146 | 118,000 |
1998/04/28 | 159 | 159 | 150 | 152 | 73,000 |
1998/04/27 | 160 | 160 | 157 | 157 | 15,000 |
1998/04/24 | 156 | 162 | 156 | 160 | 10,000 |
1998/04/23 | 161 | 164 | 155 | 156 | 34,000 |
1998/04/22 | 161 | 161 | 160 | 161 | 20,000 |
1998/04/21 | 163 | 165 | 160 | 161 | 33,000 |
1998/04/20 | 172 | 172 | 161 | 165 | 22,000 |
1998/04/17 | 160 | 170 | 160 | 170 | 51,000 |
1998/04/16 | 162 | 167 | 160 | 161 | 55,000 |
1998/04/15 | 172 | 172 | 165 | 165 | 25,000 |
1998/04/14 | 170 | 172 | 165 | 167 | 60,000 |
1998/04/13 | 171 | 171 | 171 | 171 | 17,000 |
1998/04/10 | 176 | 180 | 172 | 175 | 60,000 |
1998/04/09 | 183 | 183 | 172 | 179 | 107,000 |
1998/04/08 | 177 | 184 | 165 | 183 | 140,000 |
1998/04/07 | 178 | 179 | 170 | 178 | 86,000 |
1998/04/06 | 158 | 173 | 158 | 173 | 90,000 |
1998/04/03 | 140 | 159 | 140 | 158 | 206,000 |
1998/04/02 | 140 | 145 | 137 | 140 | 379,000 |
1998/04/01 | 159 | 159 | 144 | 144 | 320,000 |
1998/03/31 | 176 | 180 | 164 | 164 | 217,000 |
1998/03/30 | 188 | 189 | 180 | 180 | 59,000 |
1998/03/27 | 188 | 194 | 185 | 186 | 41,000 |
1998/03/26 | 191 | 195 | 188 | 188 | 59,000 |
1998/03/25 | 188 | 193 | 188 | 190 | 82,000 |
1998/03/24 | 203 | 203 | 182 | 186 | 290,000 |
1998/03/23 | 206 | 213 | 203 | 205 | 127,000 |
1998/03/20 | 211 | 211 | 208 | 209 | 68,000 |
1998/03/19 | 210 | 215 | 210 | 213 | 90,000 |
1998/03/18 | 215 | 217 | 211 | 211 | 176,000 |
1998/03/17 | 220 | 220 | 215 | 216 | 146,000 |
1998/03/16 | 238 | 238 | 218 | 225 | 97,000 |
1998/03/13 | 215 | 234 | 215 | 230 | 169,000 |
1998/03/12 | 227 | 227 | 221 | 221 | 150,000 |
1998/03/11 | 240 | 245 | 229 | 237 | 542,000 |
1998/03/10 | 218 | 242 | 209 | 240 | 761,000 |
1998/03/09 | 218 | 224 | 215 | 220 | 132,000 |
1998/03/06 | 215 | 220 | 215 | 217 | 116,000 |
1998/03/05 | 227 | 227 | 205 | 220 | 306,000 |
1998/03/04 | 218 | 235 | 218 | 222 | 462,000 |
1998/03/03 | 240 | 240 | 217 | 219 | 1,885,000 |
1998/03/02 | 195 | 240 | 191 | 240 | 2,538,000 |
1998/02/27 | 182 | 196 | 172 | 190 | 1,429,000 |
1998/02/26 | 163 | 181 | 158 | 167 | 638,000 |
1998/02/25 | 149 | 159 | 145 | 159 | 273,000 |
1998/02/24 | 158 | 158 | 144 | 151 | 194,000 |
1998/02/23 | 160 | 160 | 156 | 160 | 37,000 |
1998/02/20 | 160 | 160 | 153 | 160 | 225,000 |
1998/02/19 | 161 | 166 | 159 | 160 | 114,000 |
1998/02/18 | 170 | 179 | 165 | 170 | 156,000 |
1998/02/17 | 170 | 170 | 161 | 165 | 171,000 |
1998/02/16 | 183 | 183 | 168 | 170 | 198,000 |
1998/02/13 | 182 | 188 | 177 | 184 | 954,000 |
1998/02/12 | 168 | 178 | 160 | 177 | 868,000 |
1998/02/10 | 160 | 180 | 157 | 158 | 1,005,000 |
1998/02/09 | 160 | 160 | 160 | 160 | 1,298,000 |
1998/02/06 | 150 | 155 | 110 | 110 | 1,426,000 |
1998/02/05 | 156 | 160 | 145 | 160 | 117,000 |
1998/02/04 | 145 | 160 | 145 | 157 | 24,000 |
1998/02/03 | 154 | 166 | 150 | 160 | 45,000 |
1998/02/02 | 145 | 154 | 141 | 153 | 109,000 |
1998/01/30 | 170 | 170 | 141 | 150 | 184,000 |
1998/01/29 | 194 | 200 | 161 | 165 | 313,000 |
1998/01/28 | 149 | 192 | 148 | 180 | 364,000 |
1998/01/27 | 145 | 149 | 140 | 149 | 280,000 |
1998/01/26 | 120 | 149 | 119 | 139 | 375,000 |
1998/01/23 | 112 | 114 | 107 | 113 | 117,000 |
1998/01/22 | 114 | 115 | 110 | 110 | 155,000 |
1998/01/21 | 95 | 114 | 95 | 105 | 389,000 |
1998/01/20 | 85 | 92 | 83 | 90 | 226,000 |
1998/01/19 | 83 | 87 | 83 | 85 | 159,000 |
1998/01/16 | 85 | 85 | 77 | 83 | 117,000 |
1998/01/14 | 76 | 77 | 76 | 77 | 33,000 |
1998/01/13 | 75 | 79 | 74 | 75 | 122,000 |
1998/01/12 | 77 | 79 | 75 | 75 | 59,000 |
1998/01/09 | 80 | 80 | 79 | 80 | 57,000 |
1998/01/08 | 79 | 80 | 79 | 80 | 65,000 |
1998/01/07 | 78 | 80 | 78 | 80 | 32,000 |
1998/01/06 | 82 | 82 | 78 | 80 | 46,000 |
1998/01/05 | 80 | 83 | 79 | 79 | 10,000 |