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 |
|---|---|---|---|---|---|
| 2005/12/30 | 495 | 505 | 486 | 500 | 283,000 |
| 2005/12/29 | 490 | 519 | 488 | 515 | 693,000 |
| 2005/12/28 | 443 | 496 | 443 | 481 | 956,000 |
| 2005/12/27 | 418 | 450 | 418 | 443 | 266,000 |
| 2005/12/26 | 423 | 424 | 408 | 422 | 233,000 |
| 2005/12/22 | 407 | 423 | 407 | 421 | 179,000 |
| 2005/12/21 | 403 | 408 | 399 | 407 | 144,000 |
| 2005/12/20 | 399 | 399 | 390 | 397 | 257,000 |
| 2005/12/19 | 375 | 426 | 375 | 400 | 1,509,000 |
| 2005/12/16 | 379 | 383 | 376 | 378 | 110,000 |
| 2005/12/15 | 380 | 384 | 378 | 383 | 85,000 |
| 2005/12/14 | 389 | 389 | 383 | 383 | 129,000 |
| 2005/12/13 | 383 | 389 | 382 | 386 | 264,000 |
| 2005/12/12 | 380 | 380 | 372 | 378 | 274,000 |
| 2005/12/09 | 368 | 377 | 364 | 375 | 858,000 |
| 2005/12/08 | 387 | 388 | 382 | 383 | 125,000 |
| 2005/12/07 | 386 | 394 | 385 | 392 | 75,000 |
| 2005/12/06 | 385 | 393 | 384 | 389 | 101,000 |
| 2005/12/05 | 377 | 394 | 377 | 390 | 89,000 |
| 2005/12/02 | 383 | 383 | 376 | 377 | 114,000 |
| 2005/12/01 | 372 | 382 | 372 | 382 | 59,000 |
| 2005/11/30 | 384 | 384 | 373 | 374 | 46,000 |
| 2005/11/29 | 371 | 383 | 371 | 383 | 49,000 |
| 2005/11/28 | 384 | 384 | 375 | 375 | 87,000 |
| 2005/11/25 | 384 | 388 | 378 | 382 | 133,000 |
| 2005/11/24 | 391 | 392 | 383 | 384 | 141,000 |
| 2005/11/22 | 391 | 393 | 385 | 389 | 206,000 |
| 2005/11/21 | 380 | 387 | 378 | 381 | 151,000 |
| 2005/11/18 | 371 | 379 | 371 | 376 | 111,000 |
| 2005/11/17 | 370 | 379 | 370 | 372 | 142,000 |
| 2005/11/16 | 369 | 374 | 360 | 366 | 238,000 |
| 2005/11/15 | 383 | 383 | 373 | 376 | 169,000 |
| 2005/11/14 | 389 | 395 | 387 | 388 | 207,000 |
| 2005/11/11 | 425 | 425 | 386 | 399 | 506,000 |
| 2005/11/10 | 412 | 423 | 412 | 423 | 118,000 |
| 2005/11/09 | 411 | 420 | 411 | 414 | 59,000 |
| 2005/11/08 | 418 | 420 | 412 | 418 | 104,000 |
| 2005/11/07 | 415 | 415 | 408 | 411 | 64,000 |
| 2005/11/04 | 422 | 425 | 410 | 414 | 130,000 |
| 2005/11/02 | 400 | 425 | 399 | 420 | 250,000 |
| 2005/11/01 | 400 | 400 | 397 | 400 | 67,000 |
| 2005/10/31 | 396 | 399 | 392 | 399 | 89,000 |
| 2005/10/28 | 387 | 398 | 387 | 392 | 111,000 |
| 2005/10/27 | 397 | 400 | 393 | 397 | 126,000 |
| 2005/10/26 | 383 | 398 | 383 | 398 | 171,000 |
| 2005/10/25 | 384 | 391 | 372 | 381 | 360,000 |
| 2005/10/24 | 375 | 386 | 375 | 380 | 147,000 |
| 2005/10/21 | 355 | 373 | 355 | 371 | 250,000 |
| 2005/10/20 | 360 | 363 | 356 | 360 | 120,000 |
| 2005/10/19 | 361 | 361 | 353 | 359 | 107,000 |
| 2005/10/18 | 360 | 366 | 360 | 360 | 98,000 |
| 2005/10/17 | 372 | 372 | 362 | 362 | 69,000 |
| 2005/10/14 | 371 | 373 | 364 | 371 | 188,000 |
| 2005/10/13 | 360 | 371 | 360 | 371 | 135,000 |
| 2005/10/12 | 363 | 374 | 361 | 365 | 358,000 |
| 2005/10/11 | 344 | 359 | 342 | 359 | 451,000 |
| 2005/10/07 | 353 | 357 | 348 | 349 | 270,000 |
| 2005/10/06 | 354 | 358 | 344 | 358 | 272,000 |
| 2005/10/05 | 355 | 360 | 346 | 359 | 228,000 |
| 2005/10/04 | 363 | 369 | 357 | 357 | 217,000 |
| 2005/10/03 | 379 | 379 | 361 | 372 | 123,000 |
| 2005/09/30 | 381 | 382 | 372 | 379 | 378,000 |
| 2005/09/29 | 365 | 386 | 356 | 386 | 365,000 |
| 2005/09/28 | 355 | 366 | 350 | 360 | 245,000 |
| 2005/09/27 | 354 | 359 | 352 | 358 | 157,000 |
| 2005/09/26 | 362 | 368 | 350 | 358 | 228,000 |
| 2005/09/22 | 358 | 366 | 350 | 363 | 233,000 |
| 2005/09/21 | 365 | 368 | 355 | 368 | 410,000 |
| 2005/09/20 | 331 | 387 | 331 | 370 | 2,122,000 |
| 2005/09/16 | 308 | 329 | 307 | 329 | 482,000 |
| 2005/09/15 | 304 | 310 | 302 | 308 | 108,000 |
| 2005/09/14 | 306 | 306 | 302 | 303 | 51,000 |
| 2005/09/13 | 301 | 308 | 300 | 306 | 88,000 |
| 2005/09/12 | 300 | 302 | 298 | 300 | 114,000 |
| 2005/09/09 | 300 | 300 | 296 | 299 | 282,000 |
| 2005/09/08 | 296 | 300 | 296 | 297 | 134,000 |
| 2005/09/07 | 307 | 307 | 296 | 296 | 158,000 |
| 2005/09/06 | 314 | 314 | 302 | 306 | 291,000 |
| 2005/09/05 | 305 | 315 | 303 | 314 | 471,000 |
| 2005/09/02 | 300 | 302 | 296 | 300 | 269,000 |
| 2005/09/01 | 296 | 297 | 295 | 295 | 75,000 |
| 2005/08/31 | 298 | 298 | 292 | 293 | 121,000 |
| 2005/08/30 | 296 | 298 | 295 | 297 | 83,000 |
| 2005/08/29 | 305 | 305 | 296 | 297 | 192,000 |
| 2005/08/26 | 300 | 305 | 297 | 305 | 118,000 |
| 2005/08/25 | 300 | 303 | 296 | 302 | 140,000 |
| 2005/08/24 | 302 | 306 | 295 | 305 | 159,000 |
| 2005/08/23 | 306 | 309 | 299 | 301 | 329,000 |
| 2005/08/22 | 306 | 315 | 304 | 309 | 759,000 |
| 2005/08/19 | 300 | 316 | 296 | 307 | 1,674,000 |
| 2005/08/18 | 283 | 300 | 283 | 296 | 834,000 |
| 2005/08/17 | 275 | 293 | 275 | 287 | 523,000 |
| 2005/08/16 | 274 | 277 | 273 | 274 | 67,000 |
| 2005/08/15 | 268 | 272 | 267 | 272 | 90,000 |
| 2005/08/12 | 280 | 280 | 267 | 267 | 109,000 |
| 2005/08/11 | 280 | 280 | 275 | 279 | 98,000 |
| 2005/08/10 | 273 | 278 | 273 | 277 | 72,000 |
| 2005/08/09 | 270 | 276 | 270 | 272 | 74,000 |
| 2005/08/08 | 265 | 273 | 260 | 271 | 209,000 |
| 2005/08/05 | 270 | 273 | 269 | 273 | 126,000 |
| 2005/08/04 | 272 | 272 | 264 | 268 | 112,000 |
| 2005/08/03 | 274 | 275 | 273 | 273 | 129,000 |
| 2005/08/02 | 280 | 282 | 273 | 276 | 185,000 |
| 2005/08/01 | 273 | 278 | 272 | 275 | 84,000 |
| 2005/07/29 | 270 | 278 | 269 | 274 | 201,000 |
| 2005/07/28 | 270 | 272 | 267 | 267 | 149,000 |
| 2005/07/27 | 270 | 270 | 267 | 269 | 64,000 |
| 2005/07/26 | 267 | 269 | 265 | 268 | 56,000 |
| 2005/07/25 | 263 | 269 | 263 | 269 | 118,000 |
| 2005/07/22 | 262 | 263 | 260 | 263 | 134,000 |
| 2005/07/21 | 261 | 263 | 261 | 262 | 25,000 |
| 2005/07/20 | 263 | 263 | 261 | 263 | 51,000 |
| 2005/07/19 | 262 | 262 | 261 | 261 | 14,000 |
| 2005/07/15 | 263 | 263 | 260 | 260 | 153,000 |
| 2005/07/14 | 264 | 265 | 263 | 264 | 41,000 |
| 2005/07/13 | 263 | 265 | 263 | 264 | 54,000 |
| 2005/07/12 | 263 | 265 | 263 | 263 | 20,000 |
| 2005/07/11 | 265 | 265 | 261 | 261 | 25,000 |
| 2005/07/08 | 263 | 265 | 262 | 262 | 118,000 |
| 2005/07/07 | 265 | 265 | 262 | 263 | 28,000 |
| 2005/07/06 | 266 | 266 | 264 | 265 | 39,000 |
| 2005/07/05 | 265 | 267 | 264 | 266 | 93,000 |
| 2005/07/04 | 268 | 268 | 265 | 265 | 37,000 |
| 2005/07/01 | 267 | 268 | 265 | 266 | 74,000 |
| 2005/06/30 | 266 | 267 | 266 | 266 | 96,000 |
| 2005/06/29 | 263 | 267 | 263 | 264 | 117,000 |
| 2005/06/28 | 263 | 263 | 260 | 261 | 55,000 |
| 2005/06/27 | 259 | 262 | 259 | 261 | 89,000 |
| 2005/06/24 | 266 | 267 | 265 | 267 | 42,000 |
| 2005/06/23 | 270 | 270 | 265 | 269 | 43,000 |
| 2005/06/22 | 270 | 272 | 269 | 270 | 53,000 |
| 2005/06/21 | 272 | 272 | 267 | 269 | 78,000 |
| 2005/06/20 | 270 | 270 | 266 | 268 | 62,000 |
| 2005/06/17 | 265 | 267 | 262 | 266 | 108,000 |
| 2005/06/16 | 261 | 264 | 260 | 260 | 50,000 |
| 2005/06/15 | 261 | 262 | 258 | 260 | 155,000 |
| 2005/06/14 | 261 | 261 | 259 | 261 | 42,000 |
| 2005/06/13 | 262 | 262 | 259 | 261 | 54,000 |
| 2005/06/10 | 262 | 262 | 258 | 262 | 106,000 |
| 2005/06/09 | 262 | 262 | 258 | 258 | 66,000 |
| 2005/06/08 | 259 | 263 | 255 | 263 | 77,000 |
| 2005/06/07 | 259 | 259 | 256 | 258 | 40,000 |
| 2005/06/06 | 256 | 260 | 256 | 258 | 50,000 |
| 2005/06/03 | 260 | 265 | 258 | 259 | 225,000 |
| 2005/06/02 | 259 | 262 | 256 | 257 | 186,000 |
| 2005/06/01 | 254 | 256 | 254 | 255 | 123,000 |
| 2005/05/31 | 251 | 254 | 247 | 254 | 97,000 |
| 2005/05/30 | 248 | 253 | 247 | 250 | 197,000 |
| 2005/05/27 | 256 | 262 | 254 | 255 | 101,000 |
| 2005/05/26 | 255 | 257 | 254 | 254 | 196,000 |
| 2005/05/25 | 273 | 273 | 264 | 264 | 209,000 |
| 2005/05/24 | 276 | 276 | 274 | 274 | 58,000 |
| 2005/05/23 | 271 | 276 | 269 | 275 | 265,000 |
| 2005/05/20 | 278 | 281 | 273 | 274 | 191,000 |
| 2005/05/19 | 280 | 281 | 278 | 281 | 36,000 |
| 2005/05/18 | 279 | 279 | 276 | 276 | 104,000 |
| 2005/05/17 | 290 | 291 | 277 | 277 | 114,000 |
| 2005/05/16 | 290 | 290 | 281 | 282 | 115,000 |
| 2005/05/13 | 285 | 289 | 285 | 289 | 107,000 |
| 2005/05/12 | 292 | 295 | 288 | 288 | 267,000 |
| 2005/05/11 | 280 | 285 | 280 | 284 | 158,000 |
| 2005/05/10 | 279 | 283 | 279 | 281 | 71,000 |
| 2005/05/09 | 276 | 281 | 276 | 280 | 234,000 |
| 2005/05/06 | 283 | 288 | 280 | 283 | 63,000 |
| 2005/05/02 | 275 | 280 | 275 | 280 | 78,000 |
| 2005/04/28 | 280 | 280 | 273 | 277 | 195,000 |
| 2005/04/27 | 278 | 282 | 278 | 281 | 68,000 |
| 2005/04/26 | 286 | 286 | 282 | 282 | 41,000 |
| 2005/04/25 | 278 | 286 | 276 | 280 | 71,000 |
| 2005/04/22 | 282 | 283 | 279 | 279 | 58,000 |
| 2005/04/21 | 282 | 282 | 273 | 277 | 113,000 |
| 2005/04/20 | 282 | 282 | 278 | 281 | 99,000 |
| 2005/04/19 | 269 | 278 | 269 | 278 | 117,000 |
| 2005/04/18 | 275 | 278 | 267 | 271 | 317,000 |
| 2005/04/15 | 288 | 288 | 283 | 285 | 116,000 |
| 2005/04/14 | 293 | 296 | 289 | 292 | 357,000 |
| 2005/04/13 | 296 | 296 | 292 | 293 | 83,000 |
| 2005/04/12 | 297 | 298 | 293 | 296 | 104,000 |
| 2005/04/11 | 299 | 299 | 295 | 299 | 82,000 |
| 2005/04/08 | 296 | 301 | 296 | 300 | 100,000 |
| 2005/04/07 | 303 | 303 | 293 | 300 | 102,000 |
| 2005/04/06 | 298 | 303 | 296 | 303 | 273,000 |
| 2005/04/05 | 289 | 296 | 289 | 295 | 96,000 |
| 2005/04/04 | 290 | 290 | 287 | 289 | 95,000 |
| 2005/04/01 | 288 | 292 | 285 | 292 | 81,000 |
| 2005/03/31 | 283 | 290 | 278 | 290 | 136,000 |
| 2005/03/30 | 288 | 290 | 280 | 283 | 209,000 |
| 2005/03/29 | 299 | 299 | 289 | 290 | 212,000 |
| 2005/03/28 | 291 | 299 | 289 | 299 | 120,000 |
| 2005/03/25 | 298 | 300 | 290 | 293 | 374,000 |
| 2005/03/24 | 304 | 307 | 298 | 298 | 200,000 |
| 2005/03/23 | 312 | 312 | 303 | 304 | 265,000 |
| 2005/03/22 | 311 | 313 | 307 | 310 | 155,000 |
| 2005/03/18 | 309 | 317 | 306 | 310 | 864,000 |
| 2005/03/17 | 301 | 306 | 300 | 306 | 228,000 |
| 2005/03/16 | 297 | 304 | 295 | 303 | 246,000 |
| 2005/03/15 | 305 | 311 | 299 | 300 | 509,000 |
| 2005/03/14 | 306 | 306 | 302 | 303 | 626,000 |
| 2005/03/11 | 315 | 315 | 306 | 306 | 777,000 |
| 2005/03/10 | 307 | 313 | 306 | 310 | 1,179,000 |
| 2005/03/09 | 311 | 325 | 306 | 310 | 6,552,000 |
| 2005/03/08 | 272 | 334 | 272 | 318 | 29,761,000 |
| 2005/03/07 | 273 | 274 | 270 | 271 | 73,000 |
| 2005/03/04 | 272 | 272 | 270 | 271 | 180,000 |
| 2005/03/03 | 273 | 273 | 270 | 272 | 128,000 |
| 2005/03/02 | 275 | 277 | 270 | 273 | 264,000 |
| 2005/03/01 | 269 | 273 | 268 | 272 | 228,000 |
| 2005/02/28 | 270 | 271 | 267 | 271 | 176,000 |
| 2005/02/25 | 265 | 274 | 263 | 268 | 427,000 |
| 2005/02/24 | 263 | 265 | 261 | 264 | 85,000 |
| 2005/02/23 | 258 | 261 | 257 | 261 | 142,000 |
| 2005/02/22 | 265 | 266 | 261 | 263 | 132,000 |
| 2005/02/21 | 267 | 268 | 263 | 264 | 194,000 |
| 2005/02/18 | 265 | 267 | 264 | 267 | 107,000 |
| 2005/02/17 | 265 | 270 | 265 | 267 | 126,000 |
| 2005/02/16 | 271 | 271 | 265 | 266 | 241,000 |
| 2005/02/15 | 277 | 278 | 270 | 272 | 231,000 |
| 2005/02/14 | 278 | 278 | 274 | 277 | 274,000 |
| 2005/02/10 | 280 | 280 | 274 | 276 | 152,000 |
| 2005/02/09 | 279 | 285 | 276 | 279 | 677,000 |
| 2005/02/08 | 272 | 275 | 270 | 274 | 215,000 |
| 2005/02/07 | 272 | 274 | 269 | 271 | 234,000 |
| 2005/02/04 | 273 | 275 | 271 | 272 | 233,000 |
| 2005/02/03 | 267 | 277 | 267 | 274 | 805,000 |
| 2005/02/02 | 264 | 266 | 264 | 265 | 204,000 |
| 2005/02/01 | 266 | 266 | 263 | 264 | 147,000 |
| 2005/01/31 | 265 | 268 | 264 | 267 | 146,000 |
| 2005/01/28 | 267 | 267 | 264 | 265 | 96,000 |
| 2005/01/27 | 270 | 270 | 265 | 265 | 119,000 |
| 2005/01/26 | 268 | 269 | 265 | 268 | 168,000 |
| 2005/01/25 | 270 | 270 | 265 | 266 | 149,000 |
| 2005/01/24 | 265 | 267 | 265 | 266 | 155,000 |
| 2005/01/21 | 264 | 268 | 264 | 265 | 238,000 |
| 2005/01/20 | 263 | 270 | 263 | 267 | 509,000 |
| 2005/01/19 | 278 | 280 | 268 | 268 | 595,000 |
| 2005/01/18 | 275 | 282 | 275 | 278 | 287,000 |
| 2005/01/17 | 277 | 280 | 275 | 275 | 285,000 |
| 2005/01/14 | 278 | 280 | 276 | 279 | 273,000 |
| 2005/01/13 | 285 | 286 | 279 | 280 | 294,000 |
| 2005/01/12 | 289 | 290 | 283 | 285 | 316,000 |
| 2005/01/11 | 284 | 286 | 280 | 286 | 385,000 |
| 2005/01/07 | 284 | 293 | 282 | 284 | 765,000 |
| 2005/01/06 | 285 | 285 | 280 | 281 | 344,000 |
| 2005/01/05 | 276 | 285 | 273 | 285 | 427,000 |
| 2005/01/04 | 282 | 282 | 275 | 279 | 211,000 |