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 |
---|---|---|---|---|---|
2003/12/30 | 120 | 125 | 120 | 125 | 67,000 |
2003/12/29 | 112 | 125 | 112 | 124 | 79,000 |
2003/12/26 | 110 | 118 | 110 | 115 | 52,000 |
2003/12/25 | 105 | 107 | 105 | 107 | 58,000 |
2003/12/24 | 105 | 107 | 105 | 107 | 91,000 |
2003/12/22 | 108 | 109 | 105 | 107 | 140,000 |
2003/12/19 | 109 | 110 | 108 | 108 | 78,000 |
2003/12/18 | 110 | 111 | 109 | 110 | 72,000 |
2003/12/17 | 111 | 112 | 110 | 110 | 61,000 |
2003/12/16 | 109 | 110 | 108 | 110 | 74,000 |
2003/12/15 | 117 | 117 | 110 | 111 | 147,000 |
2003/12/12 | 111 | 113 | 109 | 113 | 239,000 |
2003/12/11 | 109 | 112 | 107 | 112 | 138,000 |
2003/12/10 | 117 | 117 | 107 | 108 | 286,000 |
2003/12/09 | 115 | 117 | 113 | 113 | 58,000 |
2003/12/08 | 120 | 122 | 115 | 115 | 71,000 |
2003/12/05 | 118 | 120 | 117 | 120 | 80,000 |
2003/12/04 | 115 | 119 | 115 | 116 | 76,000 |
2003/12/03 | 119 | 121 | 114 | 115 | 180,000 |
2003/12/02 | 125 | 125 | 120 | 120 | 49,000 |
2003/12/01 | 116 | 121 | 116 | 118 | 97,000 |
2003/11/28 | 130 | 130 | 125 | 126 | 97,000 |
2003/11/27 | 133 | 134 | 129 | 131 | 58,000 |
2003/11/26 | 133 | 136 | 133 | 134 | 55,000 |
2003/11/25 | 134 | 137 | 129 | 133 | 130,000 |
2003/11/21 | 122 | 124 | 120 | 124 | 60,000 |
2003/11/20 | 115 | 118 | 112 | 118 | 91,000 |
2003/11/19 | 110 | 115 | 109 | 112 | 108,000 |
2003/11/18 | 108 | 109 | 102 | 108 | 302,000 |
2003/11/17 | 124 | 124 | 95 | 100 | 239,000 |
2003/11/14 | 127 | 131 | 120 | 125 | 96,000 |
2003/11/13 | 128 | 128 | 127 | 127 | 40,000 |
2003/11/12 | 131 | 132 | 125 | 126 | 137,000 |
2003/11/11 | 137 | 137 | 130 | 135 | 170,000 |
2003/11/10 | 143 | 143 | 137 | 137 | 106,000 |
2003/11/07 | 140 | 143 | 139 | 142 | 99,000 |
2003/11/06 | 140 | 142 | 138 | 141 | 98,000 |
2003/11/05 | 145 | 147 | 142 | 142 | 41,000 |
2003/11/04 | 145 | 149 | 145 | 145 | 35,000 |
2003/10/31 | 146 | 146 | 145 | 145 | 24,000 |
2003/10/30 | 148 | 148 | 145 | 147 | 37,000 |
2003/10/29 | 151 | 153 | 148 | 150 | 26,000 |
2003/10/28 | 149 | 150 | 145 | 148 | 60,000 |
2003/10/27 | 140 | 152 | 140 | 143 | 300,000 |
2003/10/24 | 151 | 160 | 140 | 145 | 238,000 |
2003/10/23 | 163 | 166 | 151 | 151 | 150,000 |
2003/10/22 | 170 | 170 | 165 | 165 | 107,000 |
2003/10/21 | 174 | 175 | 171 | 171 | 82,000 |
2003/10/20 | 173 | 173 | 170 | 172 | 61,000 |
2003/10/17 | 174 | 175 | 171 | 175 | 166,000 |
2003/10/16 | 175 | 178 | 171 | 178 | 101,000 |
2003/10/15 | 178 | 178 | 175 | 175 | 75,000 |
2003/10/14 | 178 | 182 | 178 | 179 | 74,000 |
2003/10/10 | 176 | 179 | 175 | 177 | 111,000 |
2003/10/09 | 172 | 176 | 172 | 175 | 165,000 |
2003/10/08 | 175 | 177 | 173 | 174 | 69,000 |
2003/10/07 | 178 | 181 | 175 | 175 | 93,000 |
2003/10/06 | 175 | 180 | 175 | 177 | 71,000 |
2003/10/03 | 174 | 178 | 173 | 178 | 117,000 |
2003/10/02 | 177 | 177 | 169 | 169 | 113,000 |
2003/10/01 | 170 | 173 | 167 | 167 | 102,000 |
2003/09/30 | 171 | 174 | 167 | 171 | 104,000 |
2003/09/29 | 176 | 176 | 171 | 172 | 39,000 |
2003/09/26 | 170 | 178 | 170 | 178 | 67,000 |
2003/09/25 | 173 | 173 | 170 | 171 | 34,000 |
2003/09/24 | 174 | 179 | 170 | 176 | 83,000 |
2003/09/22 | 182 | 182 | 174 | 174 | 105,000 |
2003/09/19 | 185 | 186 | 183 | 183 | 73,000 |
2003/09/18 | 189 | 190 | 184 | 185 | 76,000 |
2003/09/17 | 192 | 192 | 188 | 189 | 74,000 |
2003/09/16 | 193 | 193 | 187 | 188 | 114,000 |
2003/09/12 | 193 | 193 | 188 | 193 | 127,000 |
2003/09/11 | 191 | 192 | 187 | 187 | 57,000 |
2003/09/10 | 189 | 193 | 189 | 190 | 52,000 |
2003/09/09 | 190 | 194 | 188 | 191 | 84,000 |
2003/09/08 | 190 | 195 | 190 | 192 | 76,000 |
2003/09/05 | 199 | 199 | 185 | 195 | 214,000 |
2003/09/04 | 192 | 200 | 187 | 196 | 443,000 |
2003/09/03 | 189 | 192 | 187 | 192 | 165,000 |
2003/09/02 | 188 | 190 | 184 | 189 | 105,000 |
2003/09/01 | 183 | 187 | 181 | 187 | 96,000 |
2003/08/29 | 184 | 185 | 182 | 185 | 27,000 |
2003/08/28 | 187 | 187 | 182 | 182 | 94,000 |
2003/08/27 | 189 | 189 | 178 | 184 | 82,000 |
2003/08/26 | 191 | 191 | 184 | 187 | 53,000 |
2003/08/25 | 188 | 191 | 185 | 190 | 104,000 |
2003/08/22 | 188 | 190 | 187 | 188 | 55,000 |
2003/08/21 | 191 | 193 | 186 | 187 | 90,000 |
2003/08/20 | 192 | 192 | 185 | 191 | 84,000 |
2003/08/19 | 194 | 194 | 188 | 189 | 128,000 |
2003/08/18 | 183 | 189 | 183 | 187 | 173,000 |
2003/08/15 | 170 | 186 | 170 | 181 | 334,000 |
2003/08/14 | 170 | 170 | 165 | 168 | 74,000 |
2003/08/13 | 169 | 169 | 166 | 168 | 60,000 |
2003/08/12 | 170 | 170 | 166 | 166 | 60,000 |
2003/08/11 | 169 | 170 | 160 | 170 | 78,000 |
2003/08/08 | 168 | 169 | 160 | 162 | 133,000 |
2003/08/07 | 170 | 170 | 160 | 166 | 126,000 |
2003/08/06 | 165 | 168 | 165 | 166 | 72,000 |
2003/08/05 | 164 | 166 | 163 | 165 | 73,000 |
2003/08/04 | 164 | 167 | 161 | 163 | 76,000 |
2003/08/01 | 168 | 168 | 165 | 165 | 68,000 |
2003/07/31 | 169 | 169 | 165 | 166 | 49,000 |
2003/07/30 | 173 | 174 | 166 | 168 | 107,000 |
2003/07/29 | 172 | 172 | 167 | 170 | 98,000 |
2003/07/28 | 166 | 170 | 165 | 168 | 59,000 |
2003/07/25 | 169 | 169 | 163 | 163 | 105,000 |
2003/07/24 | 165 | 172 | 164 | 168 | 121,000 |
2003/07/23 | 157 | 162 | 157 | 162 | 99,000 |
2003/07/22 | 163 | 165 | 159 | 160 | 143,000 |
2003/07/18 | 152 | 168 | 152 | 163 | 188,000 |
2003/07/17 | 175 | 177 | 161 | 162 | 818,000 |
2003/07/16 | 190 | 190 | 184 | 185 | 128,000 |
2003/07/15 | 197 | 197 | 190 | 190 | 135,000 |
2003/07/14 | 190 | 194 | 190 | 192 | 91,000 |
2003/07/11 | 193 | 193 | 186 | 190 | 121,000 |
2003/07/10 | 190 | 197 | 185 | 195 | 247,000 |
2003/07/09 | 183 | 190 | 183 | 187 | 136,000 |
2003/07/08 | 194 | 194 | 186 | 191 | 264,000 |
2003/07/07 | 196 | 196 | 193 | 195 | 111,000 |
2003/07/04 | 191 | 196 | 191 | 196 | 87,000 |
2003/07/03 | 195 | 199 | 193 | 193 | 127,000 |
2003/07/02 | 195 | 200 | 194 | 195 | 131,000 |
2003/07/01 | 197 | 203 | 195 | 199 | 201,000 |
2003/06/30 | 201 | 206 | 201 | 203 | 137,000 |
2003/06/27 | 204 | 205 | 198 | 200 | 253,000 |
2003/06/26 | 194 | 201 | 192 | 201 | 358,000 |
2003/06/25 | 190 | 198 | 187 | 194 | 325,000 |
2003/06/24 | 186 | 193 | 185 | 187 | 883,000 |
2003/06/23 | 229 | 229 | 205 | 206 | 269,000 |
2003/06/20 | 211 | 220 | 211 | 219 | 95,000 |
2003/06/19 | 221 | 224 | 209 | 210 | 267,000 |
2003/06/18 | 214 | 225 | 203 | 222 | 430,000 |
2003/06/17 | 239 | 246 | 210 | 211 | 888,000 |
2003/06/16 | 253 | 254 | 233 | 234 | 850,000 |
2003/06/13 | 228 | 253 | 221 | 246 | 3,684,000 |
2003/06/12 | 222 | 230 | 220 | 224 | 643,000 |
2003/06/11 | 234 | 236 | 211 | 217 | 1,465,000 |
2003/06/10 | 215 | 238 | 210 | 229 | 4,782,000 |
2003/06/09 | 193 | 205 | 191 | 205 | 643,000 |
2003/06/06 | 194 | 194 | 190 | 193 | 111,000 |
2003/06/05 | 196 | 196 | 190 | 191 | 114,000 |
2003/06/04 | 193 | 197 | 189 | 194 | 457,000 |
2003/06/03 | 185 | 194 | 184 | 192 | 228,000 |
2003/06/02 | 188 | 189 | 186 | 188 | 105,000 |
2003/05/30 | 192 | 192 | 188 | 189 | 107,000 |
2003/05/29 | 188 | 200 | 187 | 188 | 877,000 |
2003/05/28 | 192 | 194 | 188 | 191 | 242,000 |
2003/05/27 | 190 | 190 | 185 | 186 | 127,000 |
2003/05/26 | 193 | 193 | 189 | 192 | 240,000 |
2003/05/23 | 197 | 197 | 186 | 188 | 356,000 |
2003/05/22 | 180 | 198 | 180 | 196 | 1,281,000 |
2003/05/21 | 178 | 182 | 177 | 180 | 244,000 |
2003/05/20 | 183 | 184 | 177 | 180 | 322,000 |
2003/05/19 | 176 | 187 | 176 | 184 | 249,000 |
2003/05/16 | 190 | 190 | 186 | 189 | 89,000 |
2003/05/15 | 194 | 194 | 187 | 191 | 181,000 |
2003/05/14 | 186 | 201 | 186 | 194 | 961,000 |
2003/05/13 | 185 | 189 | 184 | 186 | 203,000 |
2003/05/12 | 194 | 195 | 186 | 188 | 547,000 |
2003/05/09 | 170 | 195 | 169 | 191 | 1,857,000 |
2003/05/08 | 171 | 174 | 169 | 170 | 310,000 |
2003/05/07 | 174 | 177 | 172 | 177 | 162,000 |
2003/05/06 | 180 | 181 | 171 | 173 | 159,000 |
2003/05/02 | 167 | 180 | 167 | 175 | 292,000 |
2003/05/01 | 169 | 174 | 165 | 169 | 247,000 |
2003/04/30 | 165 | 176 | 165 | 172 | 390,000 |
2003/04/28 | 169 | 170 | 165 | 168 | 486,000 |
2003/04/25 | 178 | 179 | 173 | 174 | 534,000 |
2003/04/24 | 175 | 186 | 173 | 182 | 754,000 |
2003/04/23 | 198 | 200 | 180 | 180 | 1,826,000 |
2003/04/22 | 220 | 221 | 203 | 203 | 1,501,000 |
2003/04/21 | 214 | 224 | 212 | 218 | 3,839,000 |
2003/04/18 | 197 | 213 | 190 | 210 | 8,138,000 |
2003/04/17 | 175 | 188 | 171 | 187 | 2,780,000 |
2003/04/16 | 173 | 177 | 167 | 172 | 1,140,000 |
2003/04/15 | 162 | 169 | 162 | 168 | 1,032,000 |
2003/04/14 | 167 | 171 | 163 | 164 | 1,483,000 |
2003/04/11 | 180 | 180 | 169 | 173 | 2,430,000 |
2003/04/10 | 159 | 185 | 158 | 169 | 7,284,000 |
2003/04/09 | 136 | 180 | 136 | 164 | 4,062,000 |
2003/04/08 | 140 | 140 | 130 | 135 | 693,000 |
2003/04/07 | 111 | 145 | 111 | 140 | 752,000 |
2003/04/04 | 111 | 113 | 110 | 111 | 26,000 |
2003/04/03 | 115 | 115 | 112 | 112 | 7,000 |
2003/04/02 | 106 | 115 | 106 | 115 | 14,000 |
2003/04/01 | 108 | 108 | 105 | 105 | 24,000 |
2003/03/31 | 113 | 114 | 108 | 109 | 42,000 |
2003/03/28 | 116 | 117 | 114 | 116 | 71,000 |
2003/03/27 | 114 | 118 | 112 | 116 | 157,000 |
2003/03/26 | 112 | 115 | 112 | 114 | 55,000 |
2003/03/25 | 108 | 117 | 108 | 114 | 118,000 |
2003/03/24 | 108 | 115 | 103 | 113 | 86,000 |
2003/03/20 | 106 | 106 | 102 | 103 | 44,000 |
2003/03/19 | 101 | 101 | 98 | 98 | 11,000 |
2003/03/18 | 100 | 103 | 100 | 101 | 34,000 |
2003/03/17 | 103 | 103 | 100 | 102 | 31,000 |
2003/03/14 | 101 | 106 | 101 | 103 | 112,000 |
2003/03/13 | 99 | 104 | 99 | 100 | 13,000 |
2003/03/12 | 98 | 99 | 96 | 99 | 36,000 |
2003/03/11 | 96 | 100 | 96 | 98 | 71,000 |
2003/03/10 | 97 | 103 | 97 | 100 | 44,000 |
2003/03/07 | 111 | 111 | 103 | 103 | 71,000 |
2003/03/06 | 112 | 115 | 112 | 112 | 58,000 |
2003/03/05 | 120 | 121 | 115 | 115 | 70,000 |
2003/03/04 | 122 | 123 | 119 | 122 | 99,000 |
2003/03/03 | 115 | 124 | 115 | 124 | 127,000 |
2003/02/28 | 110 | 119 | 110 | 115 | 156,000 |
2003/02/27 | 115 | 115 | 100 | 108 | 147,000 |
2003/02/26 | 116 | 117 | 114 | 116 | 122,000 |
2003/02/25 | 115 | 117 | 114 | 117 | 229,000 |
2003/02/24 | 116 | 117 | 114 | 116 | 178,000 |
2003/02/21 | 108 | 118 | 108 | 117 | 223,000 |
2003/02/20 | 107 | 110 | 105 | 109 | 112,000 |
2003/02/19 | 105 | 108 | 105 | 106 | 72,000 |
2003/02/18 | 105 | 106 | 104 | 104 | 40,000 |
2003/02/17 | 110 | 110 | 103 | 104 | 76,000 |
2003/02/14 | 97 | 101 | 97 | 101 | 119,000 |
2003/02/13 | 106 | 108 | 102 | 102 | 101,000 |
2003/02/12 | 106 | 110 | 105 | 106 | 202,000 |
2003/02/10 | 99 | 108 | 99 | 106 | 178,000 |
2003/02/07 | 99 | 100 | 93 | 96 | 283,000 |
2003/02/06 | 87 | 99 | 87 | 99 | 91,000 |
2003/02/05 | 88 | 92 | 86 | 86 | 34,000 |
2003/02/04 | 88 | 89 | 86 | 89 | 19,000 |
2003/02/03 | 86 | 88 | 85 | 88 | 13,000 |
2003/01/31 | 86 | 87 | 85 | 86 | 19,000 |
2003/01/30 | 88 | 89 | 87 | 87 | 24,000 |
2003/01/29 | 88 | 88 | 87 | 87 | 20,000 |
2003/01/28 | 90 | 90 | 87 | 87 | 16,000 |
2003/01/27 | 90 | 90 | 87 | 87 | 17,000 |
2003/01/24 | 95 | 95 | 90 | 92 | 35,000 |
2003/01/23 | 88 | 92 | 87 | 92 | 24,000 |
2003/01/22 | 92 | 92 | 88 | 88 | 64,000 |
2003/01/21 | 91 | 92 | 90 | 92 | 29,000 |
2003/01/20 | 87 | 92 | 87 | 91 | 45,000 |
2003/01/17 | 86 | 91 | 85 | 88 | 62,000 |
2003/01/16 | 87 | 88 | 87 | 88 | 17,000 |
2003/01/15 | 88 | 90 | 86 | 87 | 43,000 |
2003/01/14 | 87 | 87 | 86 | 87 | 26,000 |
2003/01/10 | 82 | 84 | 82 | 82 | 28,000 |
2003/01/09 | 84 | 85 | 81 | 85 | 32,000 |
2003/01/08 | 88 | 88 | 85 | 86 | 5,000 |
2003/01/07 | 90 | 90 | 87 | 87 | 26,000 |
2003/01/06 | 87 | 90 | 87 | 90 | 6,000 |