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 |
|---|---|---|---|---|---|
| 2010/12/30 | 211 | 212 | 208 | 210 | 154,000 |
| 2010/12/29 | 211 | 213 | 208 | 213 | 119,000 |
| 2010/12/28 | 210 | 210 | 205 | 209 | 93,000 |
| 2010/12/27 | 214 | 214 | 209 | 210 | 144,000 |
| 2010/12/24 | 221 | 222 | 213 | 214 | 252,000 |
| 2010/12/22 | 224 | 225 | 220 | 221 | 134,000 |
| 2010/12/21 | 227 | 227 | 223 | 224 | 162,000 |
| 2010/12/20 | 228 | 229 | 224 | 225 | 285,000 |
| 2010/12/17 | 224 | 228 | 222 | 228 | 250,000 |
| 2010/12/16 | 227 | 231 | 222 | 224 | 602,000 |
| 2010/12/15 | 219 | 226 | 218 | 226 | 319,000 |
| 2010/12/14 | 220 | 222 | 218 | 220 | 225,000 |
| 2010/12/13 | 220 | 224 | 214 | 223 | 494,000 |
| 2010/12/10 | 216 | 228 | 216 | 218 | 928,000 |
| 2010/12/09 | 212 | 215 | 212 | 214 | 129,000 |
| 2010/12/08 | 214 | 215 | 211 | 213 | 171,000 |
| 2010/12/07 | 213 | 214 | 210 | 213 | 111,000 |
| 2010/12/06 | 208 | 218 | 208 | 215 | 229,000 |
| 2010/12/03 | 212 | 212 | 208 | 210 | 225,000 |
| 2010/12/02 | 210 | 217 | 210 | 214 | 565,000 |
| 2010/12/01 | 204 | 208 | 202 | 207 | 384,000 |
| 2010/11/30 | 209 | 211 | 207 | 208 | 319,000 |
| 2010/11/29 | 210 | 213 | 207 | 212 | 566,000 |
| 2010/11/26 | 214 | 218 | 208 | 209 | 1,016,000 |
| 2010/11/25 | 225 | 227 | 214 | 214 | 1,527,000 |
| 2010/11/24 | 229 | 233 | 225 | 230 | 1,603,000 |
| 2010/11/22 | 220 | 238 | 219 | 234 | 3,069,000 |
| 2010/11/19 | 207 | 218 | 207 | 217 | 884,000 |
| 2010/11/18 | 208 | 215 | 207 | 213 | 1,030,000 |
| 2010/11/17 | 193 | 206 | 192 | 205 | 913,000 |
| 2010/11/16 | 202 | 203 | 196 | 199 | 683,000 |
| 2010/11/15 | 205 | 212 | 204 | 206 | 1,043,000 |
| 2010/11/12 | 198 | 207 | 198 | 206 | 588,000 |
| 2010/11/11 | 196 | 205 | 192 | 203 | 977,000 |
| 2010/11/10 | 190 | 194 | 188 | 190 | 561,000 |
| 2010/11/09 | 178 | 195 | 178 | 194 | 724,000 |
| 2010/11/08 | 166 | 181 | 166 | 180 | 537,000 |
| 2010/11/05 | 161 | 166 | 161 | 164 | 129,000 |
| 2010/11/04 | 153 | 160 | 153 | 160 | 102,000 |
| 2010/11/02 | 154 | 157 | 153 | 155 | 79,000 |
| 2010/11/01 | 150 | 155 | 150 | 153 | 119,000 |
| 2010/10/29 | 149 | 151 | 149 | 149 | 35,000 |
| 2010/10/28 | 151 | 151 | 149 | 150 | 78,000 |
| 2010/10/27 | 152 | 152 | 150 | 150 | 50,000 |
| 2010/10/26 | 153 | 153 | 151 | 152 | 24,000 |
| 2010/10/25 | 156 | 156 | 152 | 152 | 52,000 |
| 2010/10/22 | 154 | 154 | 152 | 154 | 51,000 |
| 2010/10/21 | 155 | 155 | 152 | 154 | 39,000 |
| 2010/10/20 | 153 | 155 | 151 | 154 | 78,000 |
| 2010/10/19 | 155 | 156 | 153 | 156 | 18,000 |
| 2010/10/18 | 158 | 158 | 153 | 156 | 23,000 |
| 2010/10/15 | 155 | 155 | 154 | 155 | 74,000 |
| 2010/10/14 | 151 | 153 | 151 | 152 | 49,000 |
| 2010/10/13 | 152 | 152 | 150 | 150 | 51,000 |
| 2010/10/12 | 153 | 154 | 150 | 151 | 133,000 |
| 2010/10/08 | 153 | 155 | 153 | 153 | 88,000 |
| 2010/10/07 | 157 | 158 | 155 | 155 | 60,000 |
| 2010/10/06 | 155 | 156 | 155 | 156 | 51,000 |
| 2010/10/05 | 152 | 154 | 151 | 154 | 49,000 |
| 2010/10/04 | 159 | 159 | 150 | 152 | 127,000 |
| 2010/10/01 | 161 | 161 | 158 | 158 | 43,000 |
| 2010/09/30 | 160 | 164 | 160 | 161 | 71,000 |
| 2010/09/29 | 162 | 163 | 162 | 163 | 29,000 |
| 2010/09/28 | 162 | 162 | 160 | 161 | 18,000 |
| 2010/09/27 | 162 | 162 | 160 | 162 | 33,000 |
| 2010/09/24 | 166 | 166 | 161 | 162 | 97,000 |
| 2010/09/22 | 159 | 165 | 159 | 163 | 100,000 |
| 2010/09/21 | 161 | 161 | 159 | 159 | 29,000 |
| 2010/09/17 | 160 | 161 | 159 | 160 | 68,000 |
| 2010/09/16 | 158 | 159 | 157 | 159 | 38,000 |
| 2010/09/15 | 159 | 159 | 157 | 158 | 45,000 |
| 2010/09/14 | 156 | 159 | 156 | 159 | 44,000 |
| 2010/09/13 | 157 | 157 | 155 | 155 | 32,000 |
| 2010/09/10 | 157 | 157 | 155 | 157 | 89,000 |
| 2010/09/09 | 156 | 156 | 154 | 156 | 15,000 |
| 2010/09/08 | 156 | 156 | 153 | 155 | 28,000 |
| 2010/09/07 | 160 | 160 | 155 | 157 | 66,000 |
| 2010/09/06 | 159 | 160 | 155 | 160 | 39,000 |
| 2010/09/03 | 156 | 158 | 155 | 155 | 27,000 |
| 2010/09/02 | 158 | 158 | 154 | 156 | 63,000 |
| 2010/09/01 | 154 | 156 | 153 | 156 | 80,000 |
| 2010/08/31 | 159 | 159 | 152 | 152 | 57,000 |
| 2010/08/30 | 162 | 163 | 160 | 162 | 56,000 |
| 2010/08/27 | 160 | 161 | 157 | 160 | 58,000 |
| 2010/08/26 | 161 | 162 | 158 | 162 | 74,000 |
| 2010/08/25 | 159 | 161 | 157 | 159 | 59,000 |
| 2010/08/24 | 157 | 159 | 156 | 159 | 70,000 |
| 2010/08/23 | 160 | 161 | 158 | 159 | 74,000 |
| 2010/08/20 | 159 | 162 | 157 | 160 | 163,000 |
| 2010/08/19 | 159 | 163 | 159 | 161 | 199,000 |
| 2010/08/18 | 163 | 164 | 160 | 162 | 620,000 |
| 2010/08/17 | 153 | 154 | 151 | 153 | 44,000 |
| 2010/08/16 | 157 | 157 | 153 | 153 | 55,000 |
| 2010/08/13 | 155 | 157 | 155 | 157 | 43,000 |
| 2010/08/12 | 156 | 156 | 153 | 154 | 134,000 |
| 2010/08/11 | 159 | 160 | 158 | 158 | 144,000 |
| 2010/08/10 | 165 | 166 | 159 | 162 | 612,000 |
| 2010/08/09 | 174 | 175 | 172 | 175 | 41,000 |
| 2010/08/06 | 173 | 173 | 172 | 173 | 31,000 |
| 2010/08/05 | 172 | 174 | 171 | 173 | 20,000 |
| 2010/08/04 | 171 | 173 | 171 | 172 | 42,000 |
| 2010/08/03 | 171 | 174 | 171 | 174 | 25,000 |
| 2010/08/02 | 173 | 175 | 170 | 171 | 36,000 |
| 2010/07/30 | 177 | 177 | 173 | 175 | 43,000 |
| 2010/07/29 | 174 | 177 | 174 | 175 | 53,000 |
| 2010/07/28 | 173 | 174 | 172 | 174 | 39,000 |
| 2010/07/27 | 165 | 170 | 165 | 169 | 49,000 |
| 2010/07/26 | 167 | 169 | 166 | 168 | 41,000 |
| 2010/07/23 | 165 | 167 | 164 | 166 | 41,000 |
| 2010/07/22 | 165 | 165 | 162 | 164 | 78,000 |
| 2010/07/21 | 169 | 169 | 163 | 166 | 67,000 |
| 2010/07/20 | 170 | 172 | 168 | 168 | 60,000 |
| 2010/07/16 | 168 | 174 | 167 | 173 | 105,000 |
| 2010/07/15 | 170 | 172 | 169 | 169 | 98,000 |
| 2010/07/14 | 174 | 174 | 172 | 172 | 88,000 |
| 2010/07/13 | 175 | 176 | 171 | 172 | 80,000 |
| 2010/07/12 | 178 | 178 | 176 | 177 | 68,000 |
| 2010/07/09 | 177 | 177 | 174 | 175 | 67,000 |
| 2010/07/08 | 176 | 180 | 176 | 176 | 71,000 |
| 2010/07/07 | 174 | 183 | 173 | 174 | 240,000 |
| 2010/07/06 | 169 | 173 | 169 | 173 | 54,000 |
| 2010/07/05 | 170 | 172 | 170 | 172 | 68,000 |
| 2010/07/02 | 165 | 170 | 165 | 170 | 91,000 |
| 2010/07/01 | 171 | 173 | 160 | 165 | 177,000 |
| 2010/06/30 | 173 | 175 | 172 | 174 | 108,000 |
| 2010/06/29 | 178 | 179 | 176 | 177 | 69,000 |
| 2010/06/28 | 181 | 184 | 176 | 177 | 85,000 |
| 2010/06/25 | 183 | 184 | 181 | 182 | 61,000 |
| 2010/06/24 | 181 | 184 | 181 | 182 | 33,000 |
| 2010/06/23 | 180 | 182 | 179 | 181 | 58,000 |
| 2010/06/22 | 184 | 184 | 182 | 183 | 40,000 |
| 2010/06/21 | 184 | 185 | 180 | 184 | 121,000 |
| 2010/06/18 | 183 | 184 | 182 | 183 | 48,000 |
| 2010/06/17 | 185 | 185 | 183 | 185 | 89,000 |
| 2010/06/16 | 185 | 186 | 184 | 185 | 51,000 |
| 2010/06/15 | 188 | 188 | 180 | 181 | 161,000 |
| 2010/06/14 | 185 | 187 | 183 | 186 | 85,000 |
| 2010/06/11 | 181 | 184 | 181 | 182 | 192,000 |
| 2010/06/10 | 179 | 180 | 179 | 179 | 44,000 |
| 2010/06/09 | 180 | 180 | 178 | 179 | 74,000 |
| 2010/06/08 | 178 | 183 | 177 | 179 | 71,000 |
| 2010/06/07 | 184 | 184 | 177 | 179 | 141,000 |
| 2010/06/04 | 189 | 190 | 185 | 186 | 202,000 |
| 2010/06/03 | 191 | 193 | 189 | 189 | 74,000 |
| 2010/06/02 | 189 | 193 | 189 | 191 | 113,000 |
| 2010/06/01 | 189 | 200 | 186 | 194 | 520,000 |
| 2010/05/31 | 181 | 188 | 181 | 188 | 161,000 |
| 2010/05/28 | 176 | 184 | 176 | 180 | 174,000 |
| 2010/05/27 | 173 | 176 | 173 | 174 | 118,000 |
| 2010/05/26 | 175 | 176 | 173 | 176 | 143,000 |
| 2010/05/25 | 180 | 183 | 175 | 176 | 186,000 |
| 2010/05/24 | 175 | 181 | 175 | 179 | 173,000 |
| 2010/05/21 | 172 | 177 | 172 | 175 | 215,000 |
| 2010/05/20 | 182 | 185 | 179 | 180 | 170,000 |
| 2010/05/19 | 183 | 187 | 177 | 186 | 213,000 |
| 2010/05/18 | 194 | 196 | 183 | 186 | 303,000 |
| 2010/05/17 | 197 | 203 | 193 | 194 | 416,000 |
| 2010/05/14 | 194 | 200 | 187 | 198 | 477,000 |
| 2010/05/13 | 190 | 193 | 189 | 192 | 81,000 |
| 2010/05/12 | 190 | 195 | 187 | 190 | 155,000 |
| 2010/05/11 | 196 | 200 | 187 | 190 | 356,000 |
| 2010/05/10 | 188 | 191 | 186 | 191 | 107,000 |
| 2010/05/07 | 184 | 189 | 181 | 188 | 206,000 |
| 2010/05/06 | 196 | 198 | 193 | 194 | 230,000 |
| 2010/04/30 | 202 | 202 | 201 | 201 | 153,000 |
| 2010/04/28 | 200 | 204 | 200 | 200 | 117,000 |
| 2010/04/27 | 209 | 210 | 201 | 205 | 271,000 |
| 2010/04/26 | 206 | 210 | 205 | 209 | 282,000 |
| 2010/04/23 | 207 | 207 | 203 | 205 | 115,000 |
| 2010/04/22 | 207 | 207 | 203 | 206 | 150,000 |
| 2010/04/21 | 201 | 207 | 201 | 207 | 255,000 |
| 2010/04/20 | 202 | 204 | 199 | 200 | 292,000 |
| 2010/04/19 | 198 | 202 | 197 | 199 | 295,000 |
| 2010/04/16 | 208 | 208 | 200 | 203 | 284,000 |
| 2010/04/15 | 214 | 217 | 207 | 208 | 668,000 |
| 2010/04/14 | 203 | 209 | 202 | 207 | 478,000 |
| 2010/04/13 | 210 | 210 | 203 | 205 | 270,000 |
| 2010/04/12 | 215 | 216 | 210 | 211 | 332,000 |
| 2010/04/09 | 217 | 218 | 210 | 214 | 1,048,000 |
| 2010/04/08 | 198 | 219 | 198 | 219 | 3,164,000 |
| 2010/04/07 | 188 | 197 | 188 | 195 | 558,000 |
| 2010/04/06 | 189 | 189 | 187 | 187 | 161,000 |
| 2010/04/05 | 188 | 190 | 188 | 189 | 188,000 |
| 2010/04/02 | 188 | 190 | 188 | 188 | 150,000 |
| 2010/04/01 | 192 | 192 | 188 | 190 | 166,000 |
| 2010/03/31 | 191 | 192 | 186 | 191 | 532,000 |
| 2010/03/30 | 180 | 190 | 180 | 186 | 728,000 |
| 2010/03/29 | 182 | 184 | 181 | 181 | 173,000 |
| 2010/03/26 | 182 | 183 | 179 | 183 | 308,000 |
| 2010/03/25 | 179 | 182 | 179 | 181 | 172,000 |
| 2010/03/24 | 180 | 183 | 180 | 182 | 119,000 |
| 2010/03/23 | 184 | 185 | 180 | 180 | 271,000 |
| 2010/03/19 | 186 | 187 | 184 | 185 | 154,000 |
| 2010/03/18 | 186 | 190 | 185 | 185 | 437,000 |
| 2010/03/17 | 185 | 186 | 184 | 184 | 87,000 |
| 2010/03/16 | 185 | 186 | 183 | 184 | 146,000 |
| 2010/03/15 | 188 | 189 | 183 | 184 | 312,000 |
| 2010/03/12 | 183 | 188 | 180 | 187 | 855,000 |
| 2010/03/11 | 182 | 182 | 178 | 181 | 184,000 |
| 2010/03/10 | 180 | 182 | 178 | 179 | 129,000 |
| 2010/03/09 | 177 | 182 | 176 | 180 | 274,000 |
| 2010/03/08 | 177 | 177 | 175 | 176 | 122,000 |
| 2010/03/05 | 174 | 175 | 173 | 175 | 119,000 |
| 2010/03/04 | 179 | 185 | 174 | 174 | 738,000 |
| 2010/03/03 | 170 | 181 | 170 | 180 | 390,000 |
| 2010/03/02 | 170 | 172 | 169 | 170 | 155,000 |
| 2010/03/01 | 170 | 171 | 169 | 170 | 95,000 |
| 2010/02/26 | 167 | 171 | 167 | 168 | 178,000 |
| 2010/02/25 | 172 | 183 | 167 | 167 | 996,000 |
| 2010/02/24 | 171 | 174 | 169 | 171 | 188,000 |
| 2010/02/23 | 176 | 177 | 171 | 173 | 192,000 |
| 2010/02/22 | 172 | 177 | 168 | 176 | 443,000 |
| 2010/02/19 | 178 | 178 | 171 | 172 | 291,000 |
| 2010/02/18 | 178 | 179 | 176 | 179 | 168,000 |
| 2010/02/17 | 181 | 182 | 177 | 178 | 190,000 |
| 2010/02/16 | 176 | 182 | 175 | 176 | 192,000 |
| 2010/02/15 | 187 | 187 | 177 | 179 | 391,000 |
| 2010/02/12 | 177 | 185 | 176 | 183 | 453,000 |
| 2010/02/10 | 193 | 195 | 174 | 175 | 698,000 |
| 2010/02/09 | 193 | 194 | 191 | 192 | 187,000 |
| 2010/02/08 | 197 | 199 | 192 | 194 | 285,000 |
| 2010/02/05 | 195 | 200 | 195 | 197 | 344,000 |
| 2010/02/04 | 199 | 208 | 199 | 202 | 615,000 |
| 2010/02/03 | 200 | 201 | 197 | 198 | 250,000 |
| 2010/02/02 | 199 | 203 | 197 | 198 | 260,000 |
| 2010/02/01 | 198 | 208 | 198 | 198 | 1,040,000 |
| 2010/01/29 | 199 | 201 | 195 | 197 | 405,000 |
| 2010/01/28 | 199 | 205 | 198 | 203 | 422,000 |
| 2010/01/27 | 199 | 204 | 198 | 199 | 385,000 |
| 2010/01/26 | 214 | 217 | 197 | 200 | 1,184,000 |
| 2010/01/25 | 208 | 218 | 208 | 213 | 2,015,000 |
| 2010/01/22 | 195 | 212 | 194 | 207 | 2,132,000 |
| 2010/01/21 | 194 | 198 | 191 | 195 | 481,000 |
| 2010/01/20 | 203 | 203 | 194 | 194 | 827,000 |
| 2010/01/19 | 202 | 205 | 199 | 203 | 923,000 |
| 2010/01/18 | 219 | 221 | 204 | 207 | 1,972,000 |
| 2010/01/15 | 220 | 226 | 216 | 222 | 1,268,000 |
| 2010/01/14 | 224 | 227 | 212 | 220 | 3,045,000 |
| 2010/01/13 | 210 | 240 | 208 | 222 | 4,904,000 |
| 2010/01/12 | 207 | 215 | 206 | 211 | 2,268,000 |
| 2010/01/08 | 195 | 211 | 192 | 209 | 4,419,000 |
| 2010/01/07 | 194 | 197 | 188 | 193 | 1,431,000 |
| 2010/01/06 | 183 | 198 | 180 | 195 | 4,246,000 |
| 2010/01/05 | 171 | 182 | 168 | 179 | 883,000 |
| 2010/01/04 | 168 | 171 | 167 | 170 | 516,000 |