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 |
|---|---|---|---|---|---|
| 2008/12/30 | 160 | 161 | 157 | 159 | 52,000 |
| 2008/12/29 | 163 | 167 | 160 | 162 | 188,000 |
| 2008/12/26 | 162 | 162 | 155 | 160 | 123,000 |
| 2008/12/25 | 160 | 162 | 153 | 162 | 364,000 |
| 2008/12/24 | 142 | 175 | 140 | 163 | 1,365,000 |
| 2008/12/22 | 135 | 143 | 135 | 142 | 162,000 |
| 2008/12/19 | 132 | 136 | 132 | 135 | 74,000 |
| 2008/12/18 | 135 | 136 | 132 | 135 | 114,000 |
| 2008/12/17 | 138 | 139 | 135 | 136 | 84,000 |
| 2008/12/16 | 140 | 140 | 138 | 139 | 52,000 |
| 2008/12/15 | 142 | 142 | 138 | 139 | 117,000 |
| 2008/12/12 | 140 | 142 | 138 | 138 | 212,000 |
| 2008/12/11 | 144 | 144 | 138 | 143 | 191,000 |
| 2008/12/10 | 140 | 143 | 140 | 142 | 108,000 |
| 2008/12/09 | 145 | 145 | 141 | 143 | 65,000 |
| 2008/12/08 | 138 | 145 | 138 | 145 | 187,000 |
| 2008/12/05 | 144 | 144 | 140 | 141 | 145,000 |
| 2008/12/04 | 140 | 145 | 139 | 145 | 176,000 |
| 2008/12/03 | 146 | 146 | 140 | 144 | 89,000 |
| 2008/12/02 | 142 | 145 | 137 | 141 | 122,000 |
| 2008/12/01 | 148 | 148 | 144 | 145 | 73,000 |
| 2008/11/28 | 153 | 153 | 143 | 145 | 223,000 |
| 2008/11/27 | 152 | 157 | 150 | 151 | 124,000 |
| 2008/11/26 | 154 | 155 | 152 | 155 | 76,000 |
| 2008/11/25 | 159 | 161 | 151 | 154 | 197,000 |
| 2008/11/21 | 141 | 154 | 139 | 154 | 185,000 |
| 2008/11/20 | 159 | 159 | 146 | 146 | 184,000 |
| 2008/11/19 | 150 | 164 | 150 | 158 | 473,000 |
| 2008/11/18 | 151 | 153 | 149 | 152 | 115,000 |
| 2008/11/17 | 152 | 154 | 144 | 150 | 208,000 |
| 2008/11/14 | 153 | 157 | 149 | 149 | 141,000 |
| 2008/11/13 | 150 | 155 | 144 | 149 | 260,000 |
| 2008/11/12 | 151 | 157 | 148 | 152 | 232,000 |
| 2008/11/11 | 154 | 158 | 150 | 151 | 248,000 |
| 2008/11/10 | 151 | 156 | 150 | 152 | 195,000 |
| 2008/11/07 | 149 | 156 | 143 | 152 | 361,000 |
| 2008/11/06 | 151 | 157 | 145 | 152 | 299,000 |
| 2008/11/05 | 155 | 161 | 154 | 161 | 350,000 |
| 2008/11/04 | 142 | 153 | 142 | 153 | 274,000 |
| 2008/10/31 | 144 | 144 | 137 | 141 | 151,000 |
| 2008/10/30 | 130 | 142 | 130 | 140 | 323,000 |
| 2008/10/29 | 138 | 144 | 130 | 130 | 385,000 |
| 2008/10/28 | 123 | 131 | 119 | 130 | 371,000 |
| 2008/10/27 | 124 | 133 | 119 | 122 | 356,000 |
| 2008/10/24 | 134 | 135 | 123 | 126 | 341,000 |
| 2008/10/23 | 127 | 135 | 123 | 135 | 323,000 |
| 2008/10/22 | 137 | 139 | 130 | 132 | 285,000 |
| 2008/10/21 | 139 | 139 | 135 | 138 | 334,000 |
| 2008/10/20 | 135 | 138 | 134 | 138 | 320,000 |
| 2008/10/17 | 137 | 142 | 133 | 135 | 512,000 |
| 2008/10/16 | 131 | 139 | 125 | 135 | 379,000 |
| 2008/10/15 | 140 | 143 | 135 | 143 | 364,000 |
| 2008/10/14 | 147 | 147 | 135 | 143 | 708,000 |
| 2008/10/10 | 121 | 126 | 116 | 119 | 692,000 |
| 2008/10/09 | 118 | 135 | 118 | 135 | 498,000 |
| 2008/10/08 | 142 | 145 | 119 | 125 | 711,000 |
| 2008/10/07 | 145 | 158 | 138 | 152 | 779,000 |
| 2008/10/06 | 182 | 186 | 156 | 159 | 764,000 |
| 2008/10/03 | 188 | 195 | 185 | 190 | 302,000 |
| 2008/10/02 | 200 | 200 | 192 | 192 | 183,000 |
| 2008/10/01 | 199 | 203 | 192 | 196 | 197,000 |
| 2008/09/30 | 186 | 203 | 185 | 202 | 407,000 |
| 2008/09/29 | 207 | 211 | 198 | 201 | 473,000 |
| 2008/09/26 | 202 | 205 | 198 | 202 | 187,000 |
| 2008/09/25 | 205 | 208 | 200 | 202 | 252,000 |
| 2008/09/24 | 208 | 210 | 202 | 210 | 420,000 |
| 2008/09/22 | 216 | 222 | 210 | 213 | 393,000 |
| 2008/09/19 | 201 | 220 | 199 | 213 | 724,000 |
| 2008/09/18 | 195 | 202 | 192 | 196 | 556,000 |
| 2008/09/17 | 207 | 218 | 198 | 202 | 477,000 |
| 2008/09/16 | 182 | 230 | 181 | 202 | 1,249,000 |
| 2008/09/12 | 215 | 215 | 205 | 207 | 451,000 |
| 2008/09/11 | 203 | 219 | 200 | 215 | 1,242,000 |
| 2008/09/10 | 182 | 218 | 182 | 207 | 1,480,000 |
| 2008/09/09 | 190 | 195 | 184 | 190 | 592,000 |
| 2008/09/08 | 184 | 198 | 182 | 196 | 1,325,000 |
| 2008/09/05 | 186 | 191 | 178 | 189 | 1,078,000 |
| 2008/09/04 | 208 | 208 | 196 | 201 | 837,000 |
| 2008/09/03 | 216 | 223 | 213 | 213 | 406,000 |
| 2008/09/02 | 222 | 228 | 215 | 222 | 609,000 |
| 2008/09/01 | 228 | 231 | 225 | 226 | 310,000 |
| 2008/08/29 | 226 | 235 | 223 | 229 | 718,000 |
| 2008/08/28 | 230 | 237 | 221 | 223 | 561,000 |
| 2008/08/27 | 232 | 244 | 232 | 235 | 1,304,000 |
| 2008/08/26 | 234 | 234 | 222 | 228 | 1,101,000 |
| 2008/08/25 | 249 | 250 | 232 | 235 | 1,202,000 |
| 2008/08/22 | 252 | 254 | 245 | 247 | 888,000 |
| 2008/08/21 | 257 | 262 | 251 | 251 | 1,015,000 |
| 2008/08/20 | 262 | 266 | 254 | 256 | 1,802,000 |
| 2008/08/19 | 258 | 272 | 256 | 272 | 3,421,000 |
| 2008/08/18 | 265 | 272 | 254 | 254 | 2,234,000 |
| 2008/08/15 | 272 | 275 | 258 | 263 | 3,857,000 |
| 2008/08/14 | 285 | 289 | 260 | 264 | 4,560,000 |
| 2008/08/13 | 295 | 324 | 274 | 288 | 10,144,000 |
| 2008/08/12 | 300 | 300 | 300 | 300 | 322,000 |
| 2008/08/11 | 457 | 465 | 380 | 380 | 7,390,000 |
| 2008/08/08 | 451 | 482 | 441 | 460 | 8,735,000 |
| 2008/08/07 | 422 | 450 | 418 | 448 | 2,638,000 |
| 2008/08/06 | 440 | 454 | 413 | 452 | 3,472,000 |
| 2008/08/05 | 466 | 470 | 435 | 437 | 4,480,000 |
| 2008/08/04 | 463 | 486 | 430 | 451 | 11,009,000 |
| 2008/08/01 | 423 | 457 | 418 | 448 | 6,015,000 |
| 2008/07/31 | 436 | 444 | 404 | 418 | 4,055,000 |
| 2008/07/30 | 455 | 464 | 439 | 456 | 9,349,000 |
| 2008/07/29 | 449 | 477 | 412 | 435 | 16,070,000 |
| 2008/07/28 | 371 | 434 | 370 | 434 | 10,154,000 |
| 2008/07/25 | 325 | 361 | 322 | 354 | 5,263,000 |
| 2008/07/24 | 325 | 335 | 321 | 329 | 1,317,000 |
| 2008/07/23 | 317 | 337 | 317 | 318 | 2,143,000 |
| 2008/07/22 | 305 | 311 | 298 | 310 | 596,000 |
| 2008/07/18 | 307 | 309 | 296 | 300 | 614,000 |
| 2008/07/17 | 305 | 309 | 301 | 304 | 535,000 |
| 2008/07/16 | 298 | 306 | 293 | 300 | 721,000 |
| 2008/07/15 | 310 | 316 | 292 | 299 | 1,439,000 |
| 2008/07/14 | 331 | 333 | 306 | 309 | 2,284,000 |
| 2008/07/11 | 307 | 350 | 306 | 338 | 9,395,000 |
| 2008/07/10 | 287 | 291 | 283 | 287 | 1,015,000 |
| 2008/07/09 | 308 | 308 | 289 | 292 | 1,396,000 |
| 2008/07/08 | 318 | 320 | 307 | 308 | 907,000 |
| 2008/07/07 | 318 | 325 | 313 | 321 | 1,085,000 |
| 2008/07/04 | 336 | 338 | 319 | 322 | 1,326,000 |
| 2008/07/03 | 328 | 341 | 328 | 337 | 1,517,000 |
| 2008/07/02 | 356 | 357 | 330 | 332 | 1,904,000 |
| 2008/07/01 | 373 | 381 | 351 | 355 | 8,613,000 |
| 2008/06/30 | 329 | 356 | 328 | 348 | 5,062,000 |
| 2008/06/27 | 323 | 344 | 318 | 329 | 3,724,000 |
| 2008/06/26 | 326 | 345 | 317 | 327 | 4,125,000 |
| 2008/06/25 | 320 | 324 | 313 | 318 | 1,194,000 |
| 2008/06/24 | 341 | 343 | 321 | 321 | 2,034,000 |
| 2008/06/23 | 333 | 354 | 330 | 339 | 4,900,000 |
| 2008/06/20 | 331 | 339 | 316 | 334 | 4,573,000 |
| 2008/06/19 | 344 | 347 | 325 | 325 | 6,230,000 |
| 2008/06/18 | 347 | 371 | 335 | 363 | 13,063,000 |
| 2008/06/17 | 363 | 374 | 333 | 337 | 12,393,000 |
| 2008/06/16 | 370 | 380 | 345 | 353 | 13,648,000 |
| 2008/06/13 | 445 | 451 | 380 | 380 | 17,293,000 |
| 2008/06/12 | 524 | 539 | 460 | 460 | 26,316,000 |
| 2008/06/11 | 454 | 459 | 439 | 459 | 8,763,000 |
| 2008/06/10 | 324 | 379 | 319 | 379 | 63,830,000 |
| 2008/06/09 | 310 | 315 | 288 | 299 | 12,344,000 |
| 2008/06/06 | 237 | 251 | 234 | 245 | 374,000 |
| 2008/06/05 | 226 | 235 | 225 | 235 | 129,000 |
| 2008/06/04 | 225 | 227 | 223 | 223 | 50,000 |
| 2008/06/03 | 227 | 227 | 225 | 225 | 42,000 |
| 2008/06/02 | 232 | 232 | 226 | 229 | 47,000 |
| 2008/05/30 | 225 | 231 | 224 | 230 | 57,000 |
| 2008/05/29 | 224 | 225 | 223 | 224 | 31,000 |
| 2008/05/28 | 229 | 229 | 224 | 224 | 59,000 |
| 2008/05/27 | 226 | 231 | 226 | 230 | 34,000 |
| 2008/05/26 | 230 | 230 | 222 | 226 | 112,000 |
| 2008/05/23 | 235 | 235 | 229 | 230 | 112,000 |
| 2008/05/22 | 235 | 235 | 227 | 235 | 92,000 |
| 2008/05/21 | 235 | 237 | 230 | 237 | 148,000 |
| 2008/05/20 | 240 | 254 | 235 | 240 | 468,000 |
| 2008/05/19 | 228 | 233 | 222 | 232 | 528,000 |
| 2008/05/16 | 215 | 221 | 213 | 214 | 164,000 |
| 2008/05/15 | 217 | 218 | 212 | 215 | 83,000 |
| 2008/05/14 | 217 | 217 | 210 | 214 | 57,000 |
| 2008/05/13 | 209 | 213 | 208 | 213 | 27,000 |
| 2008/05/12 | 214 | 216 | 205 | 209 | 50,000 |
| 2008/05/09 | 213 | 215 | 213 | 215 | 31,000 |
| 2008/05/08 | 212 | 215 | 212 | 214 | 55,000 |
| 2008/05/07 | 209 | 213 | 208 | 210 | 63,000 |
| 2008/05/02 | 201 | 204 | 201 | 204 | 23,000 |
| 2008/05/01 | 205 | 205 | 203 | 204 | 14,000 |
| 2008/04/30 | 204 | 208 | 203 | 207 | 32,000 |
| 2008/04/28 | 205 | 205 | 201 | 205 | 37,000 |
| 2008/04/25 | 200 | 202 | 195 | 201 | 55,000 |
| 2008/04/24 | 195 | 197 | 195 | 195 | 16,000 |
| 2008/04/23 | 199 | 200 | 196 | 198 | 27,000 |
| 2008/04/22 | 198 | 201 | 198 | 200 | 16,000 |
| 2008/04/21 | 200 | 202 | 198 | 198 | 40,000 |
| 2008/04/18 | 198 | 198 | 193 | 198 | 40,000 |
| 2008/04/17 | 201 | 202 | 200 | 201 | 32,000 |
| 2008/04/16 | 204 | 204 | 200 | 201 | 45,000 |
| 2008/04/15 | 205 | 207 | 203 | 205 | 27,000 |
| 2008/04/14 | 201 | 207 | 201 | 203 | 93,000 |
| 2008/04/11 | 211 | 219 | 211 | 217 | 47,000 |
| 2008/04/10 | 213 | 213 | 209 | 209 | 22,000 |
| 2008/04/09 | 219 | 219 | 213 | 213 | 22,000 |
| 2008/04/08 | 215 | 220 | 213 | 214 | 33,000 |
| 2008/04/07 | 212 | 223 | 212 | 220 | 192,000 |
| 2008/04/04 | 212 | 213 | 211 | 212 | 18,000 |
| 2008/04/03 | 213 | 214 | 210 | 212 | 30,000 |
| 2008/04/02 | 210 | 214 | 208 | 214 | 49,000 |
| 2008/04/01 | 207 | 210 | 206 | 210 | 24,000 |
| 2008/03/31 | 207 | 209 | 204 | 204 | 35,000 |
| 2008/03/28 | 205 | 210 | 205 | 210 | 26,000 |
| 2008/03/27 | 214 | 214 | 205 | 209 | 49,000 |
| 2008/03/26 | 206 | 216 | 206 | 214 | 84,000 |
| 2008/03/25 | 204 | 205 | 202 | 205 | 44,000 |
| 2008/03/24 | 204 | 204 | 201 | 203 | 60,000 |
| 2008/03/21 | 204 | 204 | 202 | 204 | 47,000 |
| 2008/03/19 | 202 | 205 | 201 | 204 | 38,000 |
| 2008/03/18 | 202 | 203 | 201 | 201 | 60,000 |
| 2008/03/17 | 203 | 204 | 198 | 204 | 99,000 |
| 2008/03/14 | 201 | 203 | 201 | 201 | 107,000 |
| 2008/03/13 | 205 | 206 | 203 | 203 | 52,000 |
| 2008/03/12 | 205 | 205 | 201 | 203 | 38,000 |
| 2008/03/11 | 201 | 204 | 201 | 203 | 46,000 |
| 2008/03/10 | 201 | 203 | 201 | 201 | 76,000 |
| 2008/03/07 | 201 | 203 | 201 | 201 | 45,000 |
| 2008/03/06 | 204 | 206 | 201 | 202 | 45,000 |
| 2008/03/05 | 201 | 204 | 201 | 203 | 26,000 |
| 2008/03/04 | 201 | 204 | 201 | 202 | 85,000 |
| 2008/03/03 | 212 | 212 | 201 | 201 | 169,000 |
| 2008/02/29 | 200 | 211 | 198 | 211 | 186,000 |
| 2008/02/28 | 198 | 198 | 197 | 197 | 20,000 |
| 2008/02/27 | 197 | 198 | 197 | 197 | 43,000 |
| 2008/02/26 | 202 | 203 | 197 | 197 | 33,000 |
| 2008/02/25 | 201 | 203 | 199 | 202 | 45,000 |
| 2008/02/22 | 200 | 200 | 197 | 198 | 17,000 |
| 2008/02/21 | 197 | 199 | 197 | 199 | 76,000 |
| 2008/02/20 | 198 | 199 | 197 | 197 | 56,000 |
| 2008/02/19 | 201 | 201 | 199 | 201 | 73,000 |
| 2008/02/18 | 202 | 203 | 200 | 200 | 78,000 |
| 2008/02/15 | 201 | 207 | 199 | 204 | 137,000 |
| 2008/02/14 | 199 | 202 | 198 | 198 | 148,000 |
| 2008/02/13 | 210 | 222 | 197 | 200 | 751,000 |
| 2008/02/12 | 197 | 209 | 195 | 208 | 289,000 |
| 2008/02/08 | 194 | 195 | 193 | 195 | 44,000 |
| 2008/02/07 | 194 | 194 | 192 | 194 | 76,000 |
| 2008/02/06 | 191 | 195 | 191 | 195 | 42,000 |
| 2008/02/05 | 195 | 197 | 194 | 196 | 35,000 |
| 2008/02/04 | 195 | 196 | 195 | 196 | 44,000 |
| 2008/02/01 | 195 | 195 | 191 | 194 | 63,000 |
| 2008/01/31 | 186 | 193 | 185 | 193 | 89,000 |
| 2008/01/30 | 191 | 191 | 189 | 189 | 39,000 |
| 2008/01/29 | 191 | 191 | 187 | 191 | 41,000 |
| 2008/01/28 | 194 | 196 | 190 | 190 | 32,000 |
| 2008/01/25 | 195 | 198 | 189 | 193 | 116,000 |
| 2008/01/24 | 181 | 193 | 181 | 192 | 185,000 |
| 2008/01/23 | 176 | 185 | 172 | 185 | 140,000 |
| 2008/01/22 | 183 | 184 | 178 | 178 | 186,000 |
| 2008/01/21 | 188 | 189 | 184 | 187 | 101,000 |
| 2008/01/18 | 183 | 191 | 183 | 190 | 185,000 |
| 2008/01/17 | 185 | 187 | 185 | 185 | 96,000 |
| 2008/01/16 | 185 | 187 | 185 | 185 | 206,000 |
| 2008/01/15 | 191 | 193 | 191 | 192 | 234,000 |
| 2008/01/11 | 186 | 193 | 185 | 190 | 235,000 |
| 2008/01/10 | 186 | 190 | 186 | 186 | 91,000 |
| 2008/01/09 | 192 | 196 | 186 | 189 | 317,000 |
| 2008/01/08 | 197 | 198 | 193 | 197 | 196,000 |
| 2008/01/07 | 190 | 199 | 182 | 197 | 210,000 |
| 2008/01/04 | 197 | 202 | 196 | 197 | 106,000 |