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 |
---|---|---|---|---|---|
2009/12/30 | 168 | 175 | 164 | 172 | 2,277,000 |
2009/12/29 | 154 | 170 | 154 | 168 | 2,419,000 |
2009/12/28 | 149 | 153 | 149 | 152 | 63,000 |
2009/12/25 | 150 | 151 | 148 | 149 | 53,000 |
2009/12/24 | 151 | 151 | 149 | 150 | 41,000 |
2009/12/22 | 149 | 151 | 149 | 150 | 55,000 |
2009/12/21 | 150 | 150 | 146 | 147 | 50,000 |
2009/12/18 | 151 | 151 | 146 | 149 | 89,000 |
2009/12/17 | 153 | 154 | 151 | 153 | 39,000 |
2009/12/16 | 148 | 152 | 147 | 152 | 44,000 |
2009/12/15 | 152 | 152 | 148 | 148 | 47,000 |
2009/12/14 | 152 | 152 | 150 | 151 | 37,000 |
2009/12/11 | 152 | 152 | 148 | 148 | 103,000 |
2009/12/10 | 148 | 150 | 147 | 147 | 23,000 |
2009/12/09 | 148 | 148 | 145 | 147 | 55,000 |
2009/12/08 | 148 | 150 | 147 | 149 | 41,000 |
2009/12/07 | 153 | 153 | 146 | 150 | 62,000 |
2009/12/04 | 150 | 153 | 146 | 150 | 52,000 |
2009/12/03 | 146 | 155 | 145 | 151 | 106,000 |
2009/12/02 | 144 | 150 | 144 | 148 | 90,000 |
2009/12/01 | 142 | 144 | 141 | 144 | 52,000 |
2009/11/30 | 142 | 143 | 138 | 143 | 53,000 |
2009/11/27 | 138 | 142 | 138 | 138 | 46,000 |
2009/11/26 | 140 | 142 | 138 | 142 | 36,000 |
2009/11/25 | 142 | 142 | 138 | 139 | 77,000 |
2009/11/24 | 137 | 142 | 136 | 138 | 94,000 |
2009/11/20 | 139 | 141 | 134 | 138 | 105,000 |
2009/11/19 | 147 | 147 | 134 | 138 | 143,000 |
2009/11/18 | 157 | 158 | 142 | 145 | 163,000 |
2009/11/17 | 166 | 167 | 156 | 158 | 123,000 |
2009/11/16 | 168 | 169 | 166 | 167 | 58,000 |
2009/11/13 | 169 | 171 | 165 | 165 | 66,000 |
2009/11/12 | 172 | 173 | 169 | 169 | 53,000 |
2009/11/11 | 170 | 175 | 170 | 170 | 84,000 |
2009/11/10 | 168 | 173 | 168 | 172 | 64,000 |
2009/11/09 | 164 | 168 | 162 | 167 | 97,000 |
2009/11/06 | 163 | 167 | 162 | 163 | 65,000 |
2009/11/05 | 166 | 166 | 159 | 164 | 147,000 |
2009/11/04 | 171 | 174 | 166 | 167 | 81,000 |
2009/11/02 | 170 | 173 | 169 | 171 | 85,000 |
2009/10/30 | 174 | 179 | 173 | 175 | 126,000 |
2009/10/29 | 183 | 183 | 160 | 171 | 206,000 |
2009/10/28 | 181 | 184 | 181 | 182 | 58,000 |
2009/10/27 | 185 | 185 | 180 | 184 | 85,000 |
2009/10/26 | 180 | 183 | 180 | 183 | 36,000 |
2009/10/23 | 183 | 184 | 181 | 182 | 39,000 |
2009/10/22 | 184 | 184 | 180 | 183 | 52,000 |
2009/10/21 | 181 | 184 | 180 | 184 | 24,000 |
2009/10/20 | 182 | 184 | 180 | 183 | 50,000 |
2009/10/19 | 178 | 183 | 178 | 183 | 44,000 |
2009/10/16 | 183 | 185 | 182 | 183 | 23,000 |
2009/10/15 | 184 | 184 | 180 | 184 | 28,000 |
2009/10/14 | 184 | 184 | 179 | 181 | 46,000 |
2009/10/13 | 183 | 184 | 182 | 184 | 58,000 |
2009/10/09 | 180 | 181 | 177 | 180 | 58,000 |
2009/10/08 | 177 | 183 | 175 | 180 | 54,000 |
2009/10/07 | 171 | 175 | 170 | 174 | 80,000 |
2009/10/06 | 173 | 174 | 167 | 168 | 131,000 |
2009/10/05 | 177 | 178 | 174 | 175 | 89,000 |
2009/10/02 | 182 | 185 | 181 | 183 | 62,000 |
2009/10/01 | 188 | 189 | 185 | 187 | 57,000 |
2009/09/30 | 184 | 192 | 184 | 192 | 77,000 |
2009/09/29 | 184 | 184 | 182 | 184 | 39,000 |
2009/09/28 | 186 | 186 | 178 | 182 | 114,000 |
2009/09/25 | 193 | 193 | 187 | 189 | 53,000 |
2009/09/24 | 190 | 194 | 190 | 194 | 72,000 |
2009/09/18 | 191 | 198 | 191 | 195 | 128,000 |
2009/09/17 | 198 | 199 | 190 | 192 | 95,000 |
2009/09/16 | 199 | 201 | 197 | 197 | 45,000 |
2009/09/15 | 207 | 207 | 198 | 201 | 74,000 |
2009/09/14 | 210 | 210 | 198 | 204 | 121,000 |
2009/09/11 | 206 | 214 | 205 | 208 | 186,000 |
2009/09/10 | 204 | 208 | 203 | 206 | 104,000 |
2009/09/09 | 210 | 210 | 203 | 204 | 130,000 |
2009/09/08 | 213 | 214 | 206 | 211 | 160,000 |
2009/09/07 | 217 | 219 | 212 | 213 | 73,000 |
2009/09/04 | 224 | 224 | 215 | 219 | 123,000 |
2009/09/03 | 223 | 224 | 220 | 221 | 117,000 |
2009/09/02 | 224 | 226 | 223 | 225 | 169,000 |
2009/09/01 | 224 | 227 | 222 | 227 | 141,000 |
2009/08/31 | 225 | 229 | 220 | 222 | 103,000 |
2009/08/28 | 222 | 224 | 220 | 223 | 120,000 |
2009/08/27 | 223 | 223 | 220 | 222 | 54,000 |
2009/08/26 | 224 | 224 | 220 | 222 | 79,000 |
2009/08/25 | 224 | 225 | 221 | 221 | 88,000 |
2009/08/24 | 225 | 226 | 220 | 222 | 61,000 |
2009/08/21 | 223 | 230 | 219 | 223 | 232,000 |
2009/08/20 | 222 | 225 | 219 | 223 | 69,000 |
2009/08/19 | 220 | 222 | 219 | 220 | 78,000 |
2009/08/18 | 221 | 224 | 220 | 221 | 83,000 |
2009/08/17 | 231 | 232 | 222 | 226 | 210,000 |
2009/08/14 | 225 | 232 | 225 | 231 | 495,000 |
2009/08/13 | 221 | 221 | 216 | 220 | 80,000 |
2009/08/12 | 218 | 221 | 218 | 219 | 82,000 |
2009/08/11 | 221 | 223 | 220 | 221 | 110,000 |
2009/08/10 | 220 | 233 | 215 | 223 | 385,000 |
2009/08/07 | 219 | 235 | 219 | 233 | 805,000 |
2009/08/06 | 208 | 220 | 208 | 218 | 257,000 |
2009/08/05 | 216 | 216 | 211 | 213 | 203,000 |
2009/08/04 | 221 | 222 | 215 | 217 | 113,000 |
2009/08/03 | 222 | 223 | 218 | 221 | 127,000 |
2009/07/31 | 220 | 225 | 218 | 220 | 201,000 |
2009/07/30 | 225 | 225 | 211 | 220 | 457,000 |
2009/07/29 | 234 | 234 | 228 | 229 | 172,000 |
2009/07/28 | 241 | 241 | 229 | 235 | 306,000 |
2009/07/27 | 247 | 248 | 244 | 245 | 100,000 |
2009/07/24 | 246 | 248 | 243 | 245 | 108,000 |
2009/07/23 | 243 | 246 | 239 | 242 | 223,000 |
2009/07/22 | 242 | 243 | 236 | 241 | 136,000 |
2009/07/21 | 238 | 241 | 235 | 238 | 141,000 |
2009/07/17 | 235 | 235 | 228 | 230 | 90,000 |
2009/07/16 | 233 | 237 | 233 | 233 | 122,000 |
2009/07/15 | 235 | 237 | 229 | 232 | 169,000 |
2009/07/14 | 225 | 234 | 221 | 229 | 159,000 |
2009/07/13 | 246 | 246 | 220 | 220 | 440,000 |
2009/07/10 | 232 | 245 | 232 | 241 | 252,000 |
2009/07/09 | 240 | 244 | 232 | 233 | 189,000 |
2009/07/08 | 239 | 245 | 232 | 241 | 382,000 |
2009/07/07 | 246 | 247 | 235 | 238 | 361,000 |
2009/07/06 | 249 | 250 | 246 | 246 | 135,000 |
2009/07/03 | 257 | 257 | 247 | 251 | 301,000 |
2009/07/02 | 253 | 256 | 251 | 253 | 246,000 |
2009/07/01 | 249 | 272 | 248 | 258 | 1,581,000 |
2009/06/30 | 254 | 254 | 249 | 249 | 131,000 |
2009/06/29 | 255 | 255 | 247 | 251 | 238,000 |
2009/06/26 | 256 | 257 | 249 | 252 | 237,000 |
2009/06/25 | 247 | 256 | 243 | 254 | 417,000 |
2009/06/24 | 247 | 252 | 232 | 242 | 655,000 |
2009/06/23 | 257 | 261 | 249 | 250 | 576,000 |
2009/06/22 | 266 | 270 | 258 | 264 | 656,000 |
2009/06/19 | 263 | 265 | 257 | 258 | 513,000 |
2009/06/18 | 265 | 272 | 256 | 258 | 915,000 |
2009/06/17 | 272 | 275 | 260 | 260 | 2,043,000 |
2009/06/16 | 258 | 286 | 257 | 277 | 11,116,000 |
2009/06/15 | 255 | 256 | 248 | 254 | 407,000 |
2009/06/12 | 256 | 257 | 248 | 253 | 951,000 |
2009/06/11 | 264 | 266 | 255 | 256 | 854,000 |
2009/06/10 | 264 | 269 | 259 | 262 | 1,752,000 |
2009/06/09 | 264 | 268 | 256 | 261 | 1,761,000 |
2009/06/08 | 255 | 266 | 251 | 266 | 3,286,000 |
2009/06/05 | 279 | 281 | 259 | 259 | 6,693,000 |
2009/06/04 | 253 | 271 | 243 | 270 | 14,113,000 |
2009/06/03 | 217 | 260 | 216 | 257 | 24,314,000 |
2009/06/02 | 207 | 207 | 203 | 205 | 291,000 |
2009/06/01 | 202 | 205 | 201 | 202 | 383,000 |
2009/05/29 | 205 | 205 | 200 | 203 | 315,000 |
2009/05/28 | 204 | 212 | 201 | 206 | 993,000 |
2009/05/27 | 208 | 208 | 198 | 198 | 548,000 |
2009/05/26 | 203 | 211 | 200 | 206 | 1,290,000 |
2009/05/25 | 208 | 209 | 200 | 201 | 427,000 |
2009/05/22 | 205 | 208 | 201 | 205 | 1,341,000 |
2009/05/21 | 216 | 217 | 211 | 213 | 1,528,000 |
2009/05/20 | 211 | 219 | 209 | 218 | 4,565,000 |
2009/05/19 | 195 | 208 | 191 | 204 | 5,565,000 |
2009/05/18 | 197 | 201 | 185 | 192 | 7,087,000 |
2009/05/15 | 167 | 203 | 165 | 189 | 14,150,000 |
2009/05/14 | 167 | 167 | 164 | 164 | 115,000 |
2009/05/13 | 166 | 166 | 164 | 166 | 99,000 |
2009/05/12 | 169 | 169 | 165 | 167 | 204,000 |
2009/05/11 | 171 | 174 | 167 | 170 | 798,000 |
2009/05/08 | 157 | 164 | 156 | 161 | 242,000 |
2009/05/07 | 164 | 166 | 155 | 158 | 336,000 |
2009/05/01 | 156 | 160 | 156 | 159 | 90,000 |
2009/04/30 | 157 | 166 | 156 | 160 | 341,000 |
2009/04/28 | 154 | 157 | 153 | 156 | 199,000 |
2009/04/27 | 153 | 156 | 153 | 156 | 88,000 |
2009/04/24 | 157 | 158 | 154 | 155 | 195,000 |
2009/04/23 | 154 | 155 | 152 | 154 | 91,000 |
2009/04/22 | 156 | 162 | 153 | 155 | 167,000 |
2009/04/21 | 153 | 155 | 150 | 153 | 152,000 |
2009/04/20 | 155 | 158 | 154 | 156 | 145,000 |
2009/04/17 | 159 | 162 | 150 | 156 | 340,000 |
2009/04/16 | 174 | 174 | 155 | 159 | 1,253,000 |
2009/04/15 | 174 | 176 | 170 | 174 | 193,000 |
2009/04/14 | 179 | 179 | 172 | 174 | 276,000 |
2009/04/13 | 170 | 179 | 168 | 177 | 784,000 |
2009/04/10 | 168 | 175 | 162 | 167 | 591,000 |
2009/04/09 | 152 | 167 | 147 | 166 | 1,381,000 |
2009/04/08 | 144 | 160 | 144 | 152 | 1,560,000 |
2009/04/07 | 131 | 158 | 128 | 152 | 3,276,000 |
2009/04/06 | 128 | 128 | 125 | 127 | 62,000 |
2009/04/03 | 129 | 129 | 125 | 126 | 82,000 |
2009/04/02 | 128 | 130 | 126 | 128 | 87,000 |
2009/04/01 | 128 | 128 | 125 | 128 | 67,000 |
2009/03/31 | 127 | 129 | 126 | 127 | 51,000 |
2009/03/30 | 131 | 134 | 128 | 128 | 133,000 |
2009/03/27 | 132 | 133 | 128 | 128 | 110,000 |
2009/03/26 | 129 | 134 | 125 | 130 | 303,000 |
2009/03/25 | 124 | 126 | 122 | 125 | 262,000 |
2009/03/24 | 124 | 128 | 121 | 124 | 296,000 |
2009/03/23 | 119 | 120 | 118 | 120 | 62,000 |
2009/03/19 | 118 | 118 | 115 | 118 | 51,000 |
2009/03/18 | 119 | 120 | 117 | 117 | 75,000 |
2009/03/17 | 116 | 119 | 116 | 118 | 105,000 |
2009/03/16 | 120 | 121 | 115 | 118 | 148,000 |
2009/03/13 | 120 | 121 | 116 | 117 | 219,000 |
2009/03/12 | 120 | 123 | 119 | 122 | 40,000 |
2009/03/11 | 121 | 127 | 121 | 123 | 58,000 |
2009/03/10 | 118 | 120 | 118 | 120 | 106,000 |
2009/03/09 | 120 | 121 | 119 | 120 | 39,000 |
2009/03/06 | 118 | 122 | 117 | 121 | 187,000 |
2009/03/05 | 124 | 124 | 118 | 118 | 275,000 |
2009/03/04 | 124 | 124 | 122 | 124 | 131,000 |
2009/03/03 | 121 | 125 | 121 | 124 | 233,000 |
2009/03/02 | 126 | 127 | 121 | 125 | 343,000 |
2009/02/27 | 126 | 135 | 125 | 127 | 1,561,000 |
2009/02/26 | 124 | 126 | 121 | 125 | 411,000 |
2009/02/25 | 130 | 131 | 122 | 126 | 1,226,000 |
2009/02/24 | 125 | 132 | 124 | 126 | 4,390,000 |
2009/02/23 | 106 | 135 | 104 | 126 | 3,359,000 |
2009/02/20 | 108 | 108 | 102 | 104 | 121,000 |
2009/02/19 | 110 | 110 | 108 | 109 | 60,000 |
2009/02/18 | 107 | 111 | 105 | 109 | 108,000 |
2009/02/17 | 116 | 116 | 110 | 111 | 111,000 |
2009/02/16 | 113 | 116 | 113 | 116 | 125,000 |
2009/02/13 | 117 | 119 | 110 | 112 | 445,000 |
2009/02/12 | 120 | 123 | 119 | 119 | 99,000 |
2009/02/10 | 121 | 123 | 120 | 122 | 205,000 |
2009/02/09 | 134 | 135 | 126 | 126 | 142,000 |
2009/02/06 | 134 | 137 | 134 | 135 | 92,000 |
2009/02/05 | 140 | 140 | 135 | 136 | 72,000 |
2009/02/04 | 136 | 139 | 136 | 138 | 73,000 |
2009/02/03 | 137 | 141 | 137 | 139 | 58,000 |
2009/02/02 | 137 | 140 | 137 | 137 | 45,000 |
2009/01/30 | 138 | 140 | 137 | 137 | 50,000 |
2009/01/29 | 139 | 140 | 139 | 140 | 70,000 |
2009/01/28 | 142 | 142 | 138 | 138 | 41,000 |
2009/01/27 | 139 | 142 | 139 | 142 | 42,000 |
2009/01/26 | 139 | 141 | 138 | 139 | 34,000 |
2009/01/23 | 142 | 142 | 136 | 138 | 46,000 |
2009/01/22 | 136 | 139 | 136 | 139 | 55,000 |
2009/01/21 | 140 | 142 | 138 | 138 | 57,000 |
2009/01/20 | 145 | 145 | 142 | 143 | 28,000 |
2009/01/19 | 145 | 146 | 144 | 145 | 29,000 |
2009/01/16 | 144 | 146 | 143 | 145 | 47,000 |
2009/01/15 | 142 | 144 | 141 | 144 | 49,000 |
2009/01/14 | 143 | 143 | 140 | 143 | 46,000 |
2009/01/13 | 146 | 147 | 142 | 142 | 73,000 |
2009/01/09 | 152 | 157 | 148 | 148 | 62,000 |
2009/01/08 | 148 | 151 | 148 | 149 | 102,000 |
2009/01/07 | 152 | 155 | 152 | 154 | 71,000 |
2009/01/06 | 150 | 154 | 148 | 151 | 110,000 |
2009/01/05 | 161 | 169 | 147 | 147 | 309,000 |