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 |
|---|---|---|---|---|---|
| 2006/12/29 | 246 | 246 | 242 | 243 | 124,000 |
| 2006/12/28 | 250 | 250 | 246 | 246 | 66,000 |
| 2006/12/27 | 249 | 250 | 247 | 247 | 70,000 |
| 2006/12/26 | 245 | 248 | 243 | 248 | 79,000 |
| 2006/12/25 | 250 | 250 | 245 | 245 | 103,000 |
| 2006/12/22 | 250 | 252 | 250 | 250 | 71,000 |
| 2006/12/21 | 255 | 255 | 250 | 252 | 129,000 |
| 2006/12/20 | 251 | 255 | 251 | 255 | 189,000 |
| 2006/12/19 | 260 | 260 | 252 | 252 | 212,000 |
| 2006/12/18 | 258 | 260 | 258 | 259 | 186,000 |
| 2006/12/15 | 256 | 256 | 254 | 255 | 114,000 |
| 2006/12/14 | 257 | 257 | 254 | 255 | 177,000 |
| 2006/12/13 | 257 | 257 | 254 | 255 | 182,000 |
| 2006/12/12 | 260 | 260 | 256 | 256 | 114,000 |
| 2006/12/11 | 259 | 259 | 257 | 259 | 71,000 |
| 2006/12/08 | 260 | 260 | 257 | 258 | 175,000 |
| 2006/12/07 | 257 | 260 | 256 | 259 | 264,000 |
| 2006/12/06 | 260 | 260 | 257 | 257 | 122,000 |
| 2006/12/05 | 269 | 269 | 256 | 259 | 363,000 |
| 2006/12/04 | 256 | 268 | 254 | 264 | 283,000 |
| 2006/12/01 | 257 | 258 | 251 | 253 | 323,000 |
| 2006/11/30 | 258 | 258 | 254 | 256 | 220,000 |
| 2006/11/29 | 256 | 260 | 250 | 254 | 299,000 |
| 2006/11/28 | 248 | 251 | 248 | 251 | 230,000 |
| 2006/11/27 | 246 | 249 | 246 | 248 | 93,000 |
| 2006/11/24 | 250 | 250 | 241 | 242 | 243,000 |
| 2006/11/22 | 250 | 250 | 240 | 245 | 141,000 |
| 2006/11/21 | 254 | 255 | 251 | 251 | 104,000 |
| 2006/11/20 | 282 | 282 | 252 | 258 | 145,000 |
| 2006/11/17 | 287 | 287 | 273 | 281 | 184,000 |
| 2006/11/16 | 294 | 297 | 285 | 287 | 82,000 |
| 2006/11/15 | 304 | 304 | 289 | 290 | 106,000 |
| 2006/11/14 | 296 | 299 | 294 | 297 | 65,000 |
| 2006/11/13 | 298 | 298 | 294 | 297 | 80,000 |
| 2006/11/10 | 315 | 316 | 293 | 305 | 160,000 |
| 2006/11/09 | 318 | 318 | 316 | 316 | 34,000 |
| 2006/11/08 | 323 | 323 | 316 | 317 | 51,000 |
| 2006/11/07 | 323 | 325 | 323 | 324 | 9,000 |
| 2006/11/06 | 320 | 325 | 320 | 324 | 14,000 |
| 2006/11/02 | 323 | 326 | 323 | 326 | 16,000 |
| 2006/11/01 | 325 | 330 | 321 | 325 | 42,000 |
| 2006/10/31 | 327 | 331 | 325 | 325 | 83,000 |
| 2006/10/30 | 340 | 340 | 329 | 335 | 112,000 |
| 2006/10/27 | 333 | 340 | 330 | 340 | 86,000 |
| 2006/10/26 | 332 | 334 | 331 | 334 | 31,000 |
| 2006/10/25 | 337 | 337 | 333 | 334 | 39,000 |
| 2006/10/24 | 335 | 337 | 332 | 332 | 58,000 |
| 2006/10/23 | 327 | 332 | 326 | 332 | 68,000 |
| 2006/10/20 | 320 | 326 | 319 | 326 | 74,000 |
| 2006/10/19 | 324 | 324 | 318 | 319 | 32,000 |
| 2006/10/18 | 321 | 321 | 313 | 317 | 42,000 |
| 2006/10/17 | 325 | 325 | 323 | 323 | 15,000 |
| 2006/10/16 | 322 | 326 | 321 | 325 | 28,000 |
| 2006/10/13 | 313 | 321 | 313 | 321 | 89,000 |
| 2006/10/12 | 316 | 324 | 313 | 317 | 24,000 |
| 2006/10/11 | 325 | 325 | 310 | 313 | 58,000 |
| 2006/10/10 | 329 | 329 | 325 | 326 | 33,000 |
| 2006/10/06 | 333 | 333 | 328 | 329 | 25,000 |
| 2006/10/05 | 333 | 333 | 332 | 333 | 20,000 |
| 2006/10/04 | 330 | 334 | 329 | 330 | 27,000 |
| 2006/10/03 | 334 | 334 | 330 | 333 | 16,000 |
| 2006/10/02 | 333 | 334 | 330 | 334 | 25,000 |
| 2006/09/29 | 332 | 333 | 331 | 331 | 46,000 |
| 2006/09/28 | 332 | 332 | 329 | 330 | 25,000 |
| 2006/09/27 | 324 | 329 | 323 | 328 | 64,000 |
| 2006/09/26 | 319 | 321 | 318 | 320 | 16,000 |
| 2006/09/25 | 317 | 323 | 314 | 323 | 35,000 |
| 2006/09/22 | 326 | 327 | 324 | 325 | 46,000 |
| 2006/09/21 | 323 | 327 | 322 | 325 | 57,000 |
| 2006/09/20 | 319 | 321 | 319 | 319 | 15,000 |
| 2006/09/19 | 326 | 326 | 319 | 322 | 33,000 |
| 2006/09/15 | 322 | 322 | 317 | 319 | 27,000 |
| 2006/09/14 | 315 | 319 | 315 | 319 | 41,000 |
| 2006/09/13 | 325 | 325 | 315 | 317 | 53,000 |
| 2006/09/12 | 323 | 323 | 316 | 317 | 55,000 |
| 2006/09/11 | 323 | 324 | 316 | 316 | 31,000 |
| 2006/09/08 | 312 | 325 | 312 | 322 | 125,000 |
| 2006/09/07 | 323 | 323 | 316 | 317 | 64,000 |
| 2006/09/06 | 328 | 329 | 325 | 326 | 55,000 |
| 2006/09/05 | 330 | 331 | 328 | 330 | 55,000 |
| 2006/09/04 | 336 | 338 | 332 | 332 | 103,000 |
| 2006/09/01 | 330 | 334 | 330 | 334 | 88,000 |
| 2006/08/31 | 323 | 329 | 321 | 329 | 62,000 |
| 2006/08/30 | 335 | 335 | 324 | 325 | 166,000 |
| 2006/08/29 | 324 | 333 | 320 | 330 | 265,000 |
| 2006/08/28 | 311 | 321 | 310 | 319 | 198,000 |
| 2006/08/25 | 312 | 312 | 307 | 307 | 120,000 |
| 2006/08/24 | 315 | 315 | 310 | 312 | 63,000 |
| 2006/08/23 | 321 | 321 | 314 | 315 | 77,000 |
| 2006/08/22 | 325 | 325 | 316 | 319 | 124,000 |
| 2006/08/21 | 331 | 331 | 325 | 325 | 79,000 |
| 2006/08/18 | 326 | 329 | 325 | 328 | 98,000 |
| 2006/08/17 | 331 | 331 | 325 | 326 | 42,000 |
| 2006/08/16 | 332 | 332 | 326 | 326 | 52,000 |
| 2006/08/15 | 340 | 340 | 328 | 329 | 38,000 |
| 2006/08/14 | 323 | 325 | 318 | 325 | 34,000 |
| 2006/08/11 | 318 | 323 | 315 | 315 | 35,000 |
| 2006/08/10 | 318 | 320 | 316 | 319 | 32,000 |
| 2006/08/09 | 312 | 317 | 309 | 317 | 28,000 |
| 2006/08/08 | 307 | 314 | 307 | 313 | 21,000 |
| 2006/08/07 | 323 | 323 | 308 | 308 | 41,000 |
| 2006/08/04 | 319 | 319 | 319 | 319 | 3,000 |
| 2006/08/03 | 318 | 321 | 316 | 318 | 30,000 |
| 2006/08/02 | 320 | 321 | 316 | 321 | 46,000 |
| 2006/08/01 | 322 | 326 | 319 | 322 | 27,000 |
| 2006/07/31 | 322 | 323 | 320 | 320 | 21,000 |
| 2006/07/28 | 320 | 323 | 318 | 322 | 31,000 |
| 2006/07/27 | 313 | 320 | 310 | 319 | 30,000 |
| 2006/07/26 | 314 | 319 | 313 | 313 | 34,000 |
| 2006/07/25 | 324 | 325 | 315 | 323 | 40,000 |
| 2006/07/24 | 323 | 324 | 314 | 319 | 16,000 |
| 2006/07/21 | 324 | 326 | 324 | 326 | 14,000 |
| 2006/07/20 | 323 | 328 | 321 | 328 | 45,000 |
| 2006/07/19 | 305 | 312 | 303 | 308 | 34,000 |
| 2006/07/18 | 325 | 325 | 303 | 311 | 62,000 |
| 2006/07/14 | 336 | 338 | 330 | 330 | 50,000 |
| 2006/07/13 | 346 | 349 | 342 | 346 | 28,000 |
| 2006/07/12 | 358 | 358 | 350 | 352 | 30,000 |
| 2006/07/11 | 357 | 357 | 350 | 353 | 26,000 |
| 2006/07/10 | 350 | 354 | 348 | 354 | 57,000 |
| 2006/07/07 | 361 | 361 | 354 | 354 | 29,000 |
| 2006/07/06 | 360 | 360 | 350 | 357 | 57,000 |
| 2006/07/05 | 362 | 362 | 350 | 361 | 26,000 |
| 2006/07/04 | 367 | 367 | 362 | 367 | 10,000 |
| 2006/07/03 | 373 | 373 | 365 | 367 | 17,000 |
| 2006/06/30 | 370 | 371 | 365 | 369 | 20,000 |
| 2006/06/29 | 352 | 360 | 352 | 360 | 20,000 |
| 2006/06/28 | 364 | 364 | 352 | 357 | 41,000 |
| 2006/06/27 | 370 | 370 | 364 | 365 | 27,000 |
| 2006/06/26 | 370 | 373 | 369 | 373 | 11,000 |
| 2006/06/23 | 373 | 378 | 367 | 378 | 44,000 |
| 2006/06/22 | 374 | 374 | 361 | 372 | 28,000 |
| 2006/06/21 | 367 | 367 | 355 | 364 | 41,000 |
| 2006/06/20 | 380 | 380 | 367 | 374 | 44,000 |
| 2006/06/19 | 371 | 381 | 370 | 380 | 109,000 |
| 2006/06/16 | 355 | 361 | 348 | 361 | 54,000 |
| 2006/06/15 | 347 | 347 | 337 | 346 | 34,000 |
| 2006/06/14 | 328 | 342 | 316 | 339 | 62,000 |
| 2006/06/13 | 328 | 336 | 327 | 329 | 22,000 |
| 2006/06/12 | 328 | 342 | 326 | 342 | 40,000 |
| 2006/06/09 | 329 | 329 | 310 | 328 | 84,000 |
| 2006/06/08 | 350 | 350 | 305 | 324 | 166,000 |
| 2006/06/07 | 361 | 363 | 352 | 354 | 38,000 |
| 2006/06/06 | 365 | 365 | 360 | 364 | 29,000 |
| 2006/06/05 | 370 | 376 | 360 | 376 | 30,000 |
| 2006/06/02 | 375 | 380 | 357 | 370 | 50,000 |
| 2006/06/01 | 371 | 379 | 368 | 370 | 38,000 |
| 2006/05/31 | 386 | 386 | 367 | 372 | 49,000 |
| 2006/05/30 | 387 | 388 | 382 | 387 | 58,000 |
| 2006/05/29 | 382 | 386 | 382 | 386 | 66,000 |
| 2006/05/26 | 384 | 384 | 370 | 381 | 74,000 |
| 2006/05/25 | 379 | 386 | 377 | 383 | 66,000 |
| 2006/05/24 | 378 | 379 | 358 | 374 | 78,000 |
| 2006/05/23 | 373 | 380 | 371 | 379 | 132,000 |
| 2006/05/22 | 384 | 387 | 371 | 371 | 159,000 |
| 2006/05/19 | 360 | 375 | 357 | 369 | 79,000 |
| 2006/05/18 | 371 | 371 | 360 | 367 | 26,000 |
| 2006/05/17 | 360 | 372 | 358 | 372 | 74,000 |
| 2006/05/16 | 371 | 373 | 350 | 358 | 87,000 |
| 2006/05/15 | 377 | 379 | 367 | 376 | 48,000 |
| 2006/05/12 | 370 | 376 | 363 | 372 | 135,000 |
| 2006/05/11 | 389 | 393 | 360 | 368 | 136,000 |
| 2006/05/10 | 393 | 398 | 385 | 389 | 79,000 |
| 2006/05/09 | 403 | 406 | 400 | 403 | 27,000 |
| 2006/05/08 | 406 | 406 | 398 | 403 | 78,000 |
| 2006/05/02 | 388 | 397 | 385 | 392 | 58,000 |
| 2006/05/01 | 379 | 384 | 376 | 384 | 50,000 |
| 2006/04/28 | 387 | 388 | 376 | 384 | 63,000 |
| 2006/04/27 | 397 | 397 | 384 | 387 | 58,000 |
| 2006/04/26 | 395 | 397 | 392 | 397 | 45,000 |
| 2006/04/25 | 402 | 405 | 393 | 393 | 96,000 |
| 2006/04/24 | 413 | 417 | 395 | 407 | 138,000 |
| 2006/04/21 | 425 | 430 | 422 | 428 | 53,000 |
| 2006/04/20 | 426 | 431 | 424 | 426 | 35,000 |
| 2006/04/19 | 431 | 438 | 431 | 431 | 79,000 |
| 2006/04/18 | 414 | 430 | 414 | 430 | 94,000 |
| 2006/04/17 | 419 | 419 | 406 | 414 | 78,000 |
| 2006/04/14 | 408 | 419 | 406 | 415 | 55,000 |
| 2006/04/13 | 409 | 412 | 401 | 406 | 100,000 |
| 2006/04/12 | 423 | 427 | 393 | 403 | 158,000 |
| 2006/04/11 | 428 | 428 | 425 | 428 | 21,000 |
| 2006/04/10 | 428 | 429 | 425 | 427 | 24,000 |
| 2006/04/07 | 426 | 435 | 426 | 431 | 45,000 |
| 2006/04/06 | 427 | 437 | 426 | 426 | 50,000 |
| 2006/04/05 | 428 | 440 | 428 | 432 | 52,000 |
| 2006/04/04 | 434 | 436 | 420 | 432 | 78,000 |
| 2006/04/03 | 432 | 439 | 425 | 431 | 141,000 |
| 2006/03/31 | 438 | 448 | 435 | 435 | 61,000 |
| 2006/03/30 | 442 | 450 | 437 | 445 | 109,000 |
| 2006/03/29 | 425 | 439 | 425 | 439 | 101,000 |
| 2006/03/28 | 414 | 429 | 405 | 422 | 66,000 |
| 2006/03/27 | 414 | 415 | 403 | 414 | 138,000 |
| 2006/03/24 | 415 | 420 | 410 | 410 | 47,000 |
| 2006/03/23 | 419 | 425 | 413 | 415 | 81,000 |
| 2006/03/22 | 405 | 415 | 404 | 405 | 118,000 |
| 2006/03/20 | 390 | 397 | 390 | 397 | 63,000 |
| 2006/03/17 | 388 | 389 | 382 | 385 | 44,000 |
| 2006/03/16 | 389 | 389 | 380 | 380 | 60,000 |
| 2006/03/15 | 385 | 390 | 375 | 375 | 114,000 |
| 2006/03/14 | 390 | 390 | 372 | 375 | 53,000 |
| 2006/03/13 | 381 | 386 | 381 | 382 | 83,000 |
| 2006/03/10 | 354 | 370 | 351 | 370 | 205,000 |
| 2006/03/09 | 342 | 349 | 342 | 349 | 37,000 |
| 2006/03/08 | 350 | 353 | 341 | 341 | 58,000 |
| 2006/03/07 | 350 | 356 | 342 | 349 | 82,000 |
| 2006/03/06 | 351 | 356 | 345 | 351 | 45,000 |
| 2006/03/03 | 360 | 361 | 348 | 350 | 94,000 |
| 2006/03/02 | 375 | 375 | 361 | 361 | 99,000 |
| 2006/03/01 | 370 | 377 | 368 | 372 | 55,000 |
| 2006/02/28 | 390 | 390 | 374 | 374 | 78,000 |
| 2006/02/27 | 390 | 393 | 368 | 392 | 61,000 |
| 2006/02/24 | 395 | 395 | 384 | 385 | 67,000 |
| 2006/02/23 | 373 | 394 | 372 | 385 | 107,000 |
| 2006/02/22 | 380 | 383 | 366 | 372 | 71,000 |
| 2006/02/21 | 361 | 378 | 361 | 378 | 88,000 |
| 2006/02/20 | 361 | 371 | 350 | 359 | 157,000 |
| 2006/02/17 | 404 | 404 | 363 | 366 | 155,000 |
| 2006/02/16 | 401 | 410 | 398 | 400 | 74,000 |
| 2006/02/15 | 423 | 423 | 397 | 401 | 61,000 |
| 2006/02/14 | 401 | 423 | 400 | 422 | 99,000 |
| 2006/02/13 | 431 | 431 | 403 | 404 | 90,000 |
| 2006/02/10 | 447 | 447 | 428 | 431 | 100,000 |
| 2006/02/09 | 440 | 449 | 438 | 438 | 59,000 |
| 2006/02/08 | 449 | 449 | 436 | 436 | 129,000 |
| 2006/02/07 | 439 | 444 | 433 | 444 | 154,000 |
| 2006/02/06 | 450 | 450 | 436 | 436 | 88,000 |
| 2006/02/03 | 445 | 445 | 430 | 440 | 176,000 |
| 2006/02/02 | 455 | 465 | 445 | 448 | 98,000 |
| 2006/02/01 | 457 | 461 | 445 | 445 | 83,000 |
| 2006/01/31 | 467 | 471 | 463 | 467 | 84,000 |
| 2006/01/30 | 475 | 483 | 468 | 477 | 70,000 |
| 2006/01/27 | 465 | 470 | 453 | 460 | 126,000 |
| 2006/01/26 | 464 | 464 | 450 | 455 | 76,000 |
| 2006/01/25 | 445 | 461 | 445 | 459 | 61,000 |
| 2006/01/24 | 428 | 449 | 428 | 441 | 90,000 |
| 2006/01/23 | 439 | 450 | 425 | 430 | 161,000 |
| 2006/01/20 | 451 | 460 | 442 | 444 | 211,000 |
| 2006/01/19 | 421 | 466 | 416 | 452 | 215,000 |
| 2006/01/18 | 447 | 452 | 406 | 426 | 168,000 |
| 2006/01/17 | 470 | 478 | 446 | 447 | 132,000 |
| 2006/01/16 | 475 | 478 | 469 | 471 | 116,000 |
| 2006/01/13 | 468 | 480 | 468 | 470 | 226,000 |
| 2006/01/12 | 471 | 474 | 463 | 473 | 184,000 |
| 2006/01/11 | 474 | 475 | 458 | 461 | 194,000 |
| 2006/01/10 | 492 | 492 | 473 | 482 | 108,000 |
| 2006/01/06 | 490 | 491 | 480 | 482 | 130,000 |
| 2006/01/05 | 495 | 500 | 485 | 490 | 198,000 |
| 2006/01/04 | 520 | 520 | 493 | 496 | 121,000 |