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 |
---|---|---|---|---|---|
2007/12/28 | 197 | 198 | 196 | 198 | 60,000 |
2007/12/27 | 192 | 202 | 192 | 199 | 216,000 |
2007/12/26 | 190 | 192 | 190 | 192 | 92,000 |
2007/12/25 | 190 | 192 | 186 | 192 | 133,000 |
2007/12/21 | 187 | 190 | 185 | 190 | 108,000 |
2007/12/20 | 189 | 191 | 188 | 191 | 170,000 |
2007/12/19 | 179 | 191 | 177 | 191 | 239,000 |
2007/12/18 | 181 | 184 | 181 | 183 | 55,000 |
2007/12/17 | 180 | 185 | 180 | 185 | 200,000 |
2007/12/14 | 184 | 184 | 180 | 181 | 180,000 |
2007/12/13 | 178 | 183 | 177 | 183 | 220,000 |
2007/12/12 | 175 | 177 | 174 | 176 | 113,000 |
2007/12/11 | 175 | 181 | 175 | 181 | 137,000 |
2007/12/10 | 173 | 173 | 170 | 171 | 71,000 |
2007/12/07 | 164 | 170 | 164 | 168 | 86,000 |
2007/12/06 | 162 | 162 | 159 | 162 | 32,000 |
2007/12/05 | 157 | 160 | 157 | 160 | 22,000 |
2007/12/04 | 167 | 167 | 156 | 157 | 70,000 |
2007/12/03 | 166 | 167 | 161 | 162 | 36,000 |
2007/11/30 | 158 | 162 | 158 | 161 | 169,000 |
2007/11/29 | 152 | 156 | 150 | 156 | 84,000 |
2007/11/28 | 150 | 150 | 149 | 150 | 21,000 |
2007/11/27 | 148 | 150 | 146 | 149 | 75,000 |
2007/11/26 | 149 | 151 | 149 | 151 | 51,000 |
2007/11/22 | 153 | 153 | 149 | 150 | 222,000 |
2007/11/21 | 150 | 154 | 146 | 148 | 396,000 |
2007/11/20 | 158 | 158 | 147 | 148 | 230,000 |
2007/11/19 | 167 | 168 | 162 | 162 | 59,000 |
2007/11/16 | 165 | 169 | 163 | 165 | 153,000 |
2007/11/15 | 173 | 173 | 160 | 165 | 366,000 |
2007/11/14 | 171 | 172 | 169 | 169 | 56,000 |
2007/11/13 | 171 | 172 | 167 | 169 | 162,000 |
2007/11/12 | 170 | 173 | 168 | 169 | 148,000 |
2007/11/09 | 170 | 174 | 170 | 173 | 50,000 |
2007/11/08 | 177 | 178 | 167 | 169 | 70,000 |
2007/11/07 | 183 | 183 | 178 | 178 | 27,000 |
2007/11/06 | 180 | 182 | 179 | 180 | 32,000 |
2007/11/05 | 183 | 183 | 181 | 181 | 22,000 |
2007/11/02 | 185 | 185 | 183 | 184 | 19,000 |
2007/11/01 | 188 | 188 | 185 | 185 | 20,000 |
2007/10/31 | 185 | 185 | 183 | 185 | 25,000 |
2007/10/30 | 187 | 187 | 183 | 185 | 34,000 |
2007/10/29 | 188 | 189 | 182 | 185 | 57,000 |
2007/10/26 | 191 | 192 | 184 | 186 | 42,000 |
2007/10/25 | 188 | 189 | 184 | 186 | 35,000 |
2007/10/24 | 189 | 189 | 186 | 187 | 33,000 |
2007/10/23 | 185 | 189 | 185 | 189 | 25,000 |
2007/10/22 | 182 | 186 | 181 | 184 | 42,000 |
2007/10/19 | 186 | 190 | 185 | 187 | 53,000 |
2007/10/18 | 186 | 190 | 186 | 188 | 77,000 |
2007/10/17 | 184 | 185 | 177 | 185 | 117,000 |
2007/10/16 | 189 | 190 | 182 | 185 | 68,000 |
2007/10/15 | 191 | 191 | 188 | 190 | 45,000 |
2007/10/12 | 188 | 191 | 186 | 186 | 28,000 |
2007/10/11 | 189 | 190 | 184 | 188 | 93,000 |
2007/10/10 | 195 | 195 | 189 | 189 | 41,000 |
2007/10/09 | 192 | 194 | 191 | 192 | 34,000 |
2007/10/05 | 187 | 192 | 187 | 190 | 41,000 |
2007/10/04 | 190 | 190 | 187 | 187 | 45,000 |
2007/10/03 | 188 | 192 | 188 | 192 | 51,000 |
2007/10/02 | 190 | 190 | 185 | 188 | 40,000 |
2007/10/01 | 184 | 190 | 184 | 185 | 77,000 |
2007/09/28 | 184 | 194 | 182 | 182 | 162,000 |
2007/09/27 | 173 | 189 | 173 | 179 | 142,000 |
2007/09/26 | 167 | 173 | 167 | 172 | 61,000 |
2007/09/25 | 168 | 169 | 165 | 166 | 71,000 |
2007/09/21 | 163 | 167 | 163 | 165 | 57,000 |
2007/09/20 | 175 | 175 | 166 | 166 | 92,000 |
2007/09/19 | 170 | 174 | 169 | 170 | 53,000 |
2007/09/18 | 172 | 172 | 165 | 165 | 77,000 |
2007/09/14 | 171 | 171 | 167 | 167 | 125,000 |
2007/09/13 | 171 | 172 | 167 | 168 | 102,000 |
2007/09/12 | 174 | 175 | 173 | 173 | 46,000 |
2007/09/11 | 172 | 173 | 172 | 172 | 107,000 |
2007/09/10 | 174 | 178 | 171 | 173 | 118,000 |
2007/09/07 | 180 | 181 | 179 | 179 | 47,000 |
2007/09/06 | 184 | 184 | 172 | 177 | 226,000 |
2007/09/05 | 190 | 194 | 183 | 184 | 191,000 |
2007/09/04 | 191 | 194 | 189 | 189 | 81,000 |
2007/09/03 | 188 | 192 | 188 | 192 | 35,000 |
2007/08/31 | 187 | 192 | 186 | 187 | 85,000 |
2007/08/30 | 191 | 192 | 185 | 186 | 78,000 |
2007/08/29 | 189 | 189 | 187 | 188 | 81,000 |
2007/08/28 | 192 | 195 | 192 | 193 | 71,000 |
2007/08/27 | 193 | 197 | 193 | 194 | 63,000 |
2007/08/24 | 194 | 194 | 189 | 193 | 142,000 |
2007/08/23 | 186 | 193 | 186 | 193 | 213,000 |
2007/08/22 | 182 | 188 | 181 | 184 | 241,000 |
2007/08/21 | 189 | 190 | 182 | 187 | 583,000 |
2007/08/20 | 200 | 200 | 183 | 188 | 521,000 |
2007/08/17 | 196 | 198 | 165 | 170 | 312,000 |
2007/08/16 | 200 | 200 | 192 | 195 | 274,000 |
2007/08/15 | 209 | 209 | 200 | 201 | 264,000 |
2007/08/14 | 208 | 212 | 206 | 209 | 297,000 |
2007/08/13 | 212 | 218 | 212 | 213 | 180,000 |
2007/08/10 | 212 | 222 | 210 | 213 | 191,000 |
2007/08/09 | 202 | 221 | 200 | 219 | 624,000 |
2007/08/08 | 206 | 209 | 202 | 203 | 180,000 |
2007/08/07 | 215 | 215 | 210 | 210 | 145,000 |
2007/08/06 | 215 | 219 | 212 | 215 | 191,000 |
2007/08/03 | 223 | 223 | 213 | 214 | 237,000 |
2007/08/02 | 219 | 224 | 214 | 222 | 412,000 |
2007/08/01 | 225 | 227 | 217 | 218 | 226,000 |
2007/07/31 | 219 | 224 | 217 | 224 | 234,000 |
2007/07/30 | 208 | 219 | 206 | 217 | 270,000 |
2007/07/27 | 210 | 215 | 205 | 213 | 403,000 |
2007/07/26 | 226 | 227 | 219 | 219 | 858,000 |
2007/07/25 | 227 | 231 | 219 | 231 | 906,000 |
2007/07/24 | 240 | 242 | 226 | 229 | 767,000 |
2007/07/23 | 242 | 243 | 237 | 239 | 612,000 |
2007/07/20 | 246 | 250 | 241 | 245 | 910,000 |
2007/07/19 | 256 | 258 | 241 | 253 | 6,269,000 |
2007/07/18 | 222 | 284 | 222 | 260 | 22,477,000 |
2007/07/17 | 216 | 216 | 212 | 214 | 45,000 |
2007/07/13 | 216 | 216 | 214 | 215 | 57,000 |
2007/07/12 | 218 | 219 | 212 | 214 | 119,000 |
2007/07/11 | 220 | 220 | 205 | 217 | 165,000 |
2007/07/10 | 223 | 224 | 222 | 223 | 40,000 |
2007/07/09 | 223 | 225 | 222 | 224 | 77,000 |
2007/07/06 | 222 | 224 | 222 | 223 | 80,000 |
2007/07/05 | 223 | 224 | 223 | 224 | 41,000 |
2007/07/04 | 224 | 225 | 223 | 223 | 74,000 |
2007/07/03 | 233 | 235 | 225 | 225 | 231,000 |
2007/07/02 | 221 | 228 | 219 | 228 | 283,000 |
2007/06/29 | 217 | 218 | 216 | 218 | 78,000 |
2007/06/28 | 213 | 216 | 213 | 215 | 85,000 |
2007/06/27 | 216 | 217 | 213 | 213 | 94,000 |
2007/06/26 | 215 | 218 | 215 | 216 | 77,000 |
2007/06/25 | 220 | 220 | 217 | 217 | 136,000 |
2007/06/22 | 223 | 223 | 218 | 220 | 99,000 |
2007/06/21 | 220 | 224 | 220 | 222 | 106,000 |
2007/06/20 | 224 | 227 | 220 | 221 | 212,000 |
2007/06/19 | 223 | 224 | 222 | 223 | 99,000 |
2007/06/18 | 224 | 226 | 223 | 225 | 237,000 |
2007/06/15 | 226 | 227 | 222 | 222 | 251,000 |
2007/06/14 | 229 | 229 | 224 | 227 | 122,000 |
2007/06/13 | 225 | 230 | 225 | 228 | 152,000 |
2007/06/12 | 232 | 235 | 226 | 230 | 195,000 |
2007/06/11 | 241 | 242 | 231 | 234 | 243,000 |
2007/06/08 | 236 | 237 | 220 | 236 | 596,000 |
2007/06/07 | 239 | 248 | 239 | 241 | 476,000 |
2007/06/06 | 237 | 248 | 235 | 244 | 714,000 |
2007/06/05 | 235 | 247 | 234 | 239 | 1,231,000 |
2007/06/04 | 232 | 236 | 230 | 232 | 706,000 |
2007/06/01 | 224 | 235 | 222 | 226 | 978,000 |
2007/05/31 | 223 | 224 | 218 | 223 | 698,000 |
2007/05/30 | 217 | 230 | 216 | 221 | 2,438,000 |
2007/05/29 | 194 | 229 | 194 | 221 | 3,430,000 |
2007/05/28 | 195 | 195 | 192 | 194 | 90,000 |
2007/05/25 | 193 | 193 | 190 | 190 | 140,000 |
2007/05/24 | 193 | 194 | 190 | 193 | 188,000 |
2007/05/23 | 193 | 193 | 192 | 192 | 164,000 |
2007/05/22 | 184 | 192 | 184 | 192 | 261,000 |
2007/05/21 | 185 | 186 | 183 | 184 | 256,000 |
2007/05/18 | 188 | 190 | 181 | 184 | 475,000 |
2007/05/17 | 189 | 191 | 189 | 190 | 147,000 |
2007/05/16 | 191 | 191 | 188 | 189 | 149,000 |
2007/05/15 | 194 | 194 | 191 | 191 | 147,000 |
2007/05/14 | 198 | 198 | 194 | 194 | 130,000 |
2007/05/11 | 197 | 199 | 195 | 198 | 209,000 |
2007/05/10 | 199 | 199 | 196 | 196 | 158,000 |
2007/05/09 | 195 | 198 | 193 | 198 | 243,000 |
2007/05/08 | 196 | 197 | 194 | 195 | 214,000 |
2007/05/07 | 193 | 197 | 191 | 195 | 467,000 |
2007/05/02 | 188 | 190 | 186 | 190 | 431,000 |
2007/05/01 | 194 | 197 | 186 | 187 | 821,000 |
2007/04/27 | 200 | 202 | 192 | 194 | 566,000 |
2007/04/26 | 204 | 205 | 195 | 198 | 577,000 |
2007/04/25 | 195 | 209 | 195 | 204 | 846,000 |
2007/04/24 | 202 | 202 | 192 | 192 | 449,000 |
2007/04/23 | 207 | 208 | 204 | 204 | 49,000 |
2007/04/20 | 206 | 207 | 205 | 206 | 92,000 |
2007/04/19 | 213 | 213 | 206 | 209 | 191,000 |
2007/04/18 | 214 | 214 | 213 | 213 | 42,000 |
2007/04/17 | 220 | 220 | 213 | 213 | 82,000 |
2007/04/16 | 219 | 220 | 217 | 219 | 55,000 |
2007/04/13 | 222 | 225 | 217 | 217 | 190,000 |
2007/04/12 | 225 | 225 | 221 | 221 | 68,000 |
2007/04/11 | 225 | 226 | 223 | 224 | 54,000 |
2007/04/10 | 224 | 226 | 221 | 222 | 217,000 |
2007/04/09 | 223 | 223 | 219 | 223 | 440,000 |
2007/04/06 | 229 | 229 | 219 | 219 | 203,000 |
2007/04/05 | 228 | 231 | 228 | 228 | 74,000 |
2007/04/04 | 230 | 235 | 224 | 228 | 332,000 |
2007/04/03 | 232 | 232 | 219 | 221 | 436,000 |
2007/04/02 | 243 | 243 | 230 | 230 | 251,000 |
2007/03/30 | 243 | 244 | 241 | 242 | 71,000 |
2007/03/29 | 240 | 242 | 239 | 241 | 85,000 |
2007/03/28 | 238 | 242 | 238 | 241 | 51,000 |
2007/03/27 | 240 | 241 | 238 | 239 | 156,000 |
2007/03/26 | 245 | 245 | 240 | 242 | 248,000 |
2007/03/23 | 247 | 250 | 242 | 244 | 416,000 |
2007/03/22 | 255 | 258 | 252 | 257 | 85,000 |
2007/03/20 | 251 | 252 | 251 | 251 | 32,000 |
2007/03/19 | 250 | 251 | 248 | 250 | 39,000 |
2007/03/16 | 255 | 255 | 248 | 249 | 97,000 |
2007/03/15 | 256 | 256 | 253 | 254 | 52,000 |
2007/03/14 | 253 | 254 | 251 | 251 | 113,000 |
2007/03/13 | 262 | 263 | 260 | 260 | 75,000 |
2007/03/12 | 264 | 265 | 261 | 262 | 50,000 |
2007/03/09 | 258 | 261 | 258 | 260 | 113,000 |
2007/03/08 | 253 | 258 | 250 | 257 | 103,000 |
2007/03/07 | 254 | 256 | 252 | 252 | 100,000 |
2007/03/06 | 241 | 255 | 241 | 252 | 155,000 |
2007/03/05 | 256 | 256 | 246 | 246 | 192,000 |
2007/03/02 | 259 | 260 | 254 | 260 | 93,000 |
2007/03/01 | 269 | 269 | 259 | 260 | 160,000 |
2007/02/28 | 245 | 266 | 245 | 266 | 321,000 |
2007/02/27 | 280 | 282 | 275 | 275 | 301,000 |
2007/02/26 | 275 | 279 | 271 | 279 | 399,000 |
2007/02/23 | 260 | 266 | 260 | 265 | 312,000 |
2007/02/22 | 255 | 258 | 255 | 258 | 100,000 |
2007/02/21 | 256 | 257 | 254 | 256 | 100,000 |
2007/02/20 | 257 | 257 | 253 | 254 | 60,000 |
2007/02/19 | 253 | 256 | 253 | 256 | 87,000 |
2007/02/16 | 251 | 254 | 249 | 252 | 115,000 |
2007/02/15 | 251 | 253 | 250 | 253 | 78,000 |
2007/02/14 | 250 | 253 | 249 | 249 | 152,000 |
2007/02/13 | 249 | 250 | 249 | 249 | 69,000 |
2007/02/09 | 245 | 247 | 245 | 246 | 123,000 |
2007/02/08 | 248 | 250 | 245 | 245 | 70,000 |
2007/02/07 | 252 | 254 | 248 | 248 | 161,000 |
2007/02/06 | 253 | 254 | 252 | 252 | 131,000 |
2007/02/05 | 254 | 256 | 253 | 253 | 183,000 |
2007/02/02 | 255 | 256 | 250 | 252 | 188,000 |
2007/02/01 | 255 | 255 | 253 | 255 | 57,000 |
2007/01/31 | 258 | 258 | 253 | 255 | 75,000 |
2007/01/30 | 261 | 261 | 257 | 258 | 133,000 |
2007/01/29 | 257 | 259 | 253 | 258 | 102,000 |
2007/01/26 | 254 | 255 | 252 | 254 | 129,000 |
2007/01/25 | 262 | 262 | 256 | 256 | 163,000 |
2007/01/24 | 261 | 264 | 259 | 260 | 366,000 |
2007/01/23 | 251 | 256 | 249 | 256 | 386,000 |
2007/01/22 | 253 | 253 | 250 | 250 | 140,000 |
2007/01/19 | 252 | 252 | 249 | 252 | 140,000 |
2007/01/18 | 252 | 253 | 250 | 251 | 119,000 |
2007/01/17 | 250 | 253 | 250 | 252 | 107,000 |
2007/01/16 | 253 | 254 | 250 | 250 | 91,000 |
2007/01/15 | 245 | 252 | 245 | 251 | 187,000 |
2007/01/12 | 244 | 245 | 243 | 243 | 155,000 |
2007/01/11 | 243 | 244 | 240 | 240 | 107,000 |
2007/01/10 | 244 | 245 | 240 | 240 | 169,000 |
2007/01/09 | 247 | 247 | 243 | 243 | 186,000 |
2007/01/05 | 253 | 253 | 246 | 246 | 186,000 |
2007/01/04 | 249 | 251 | 248 | 249 | 104,000 |