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 |
---|---|---|---|---|---|
2012/12/28 | 519 | 519 | 509 | 511 | 44,000 |
2012/12/27 | 516 | 518 | 505 | 511 | 71,000 |
2012/12/26 | 501 | 517 | 501 | 516 | 68,000 |
2012/12/25 | 517 | 517 | 507 | 510 | 62,000 |
2012/12/21 | 520 | 521 | 501 | 507 | 106,000 |
2012/12/20 | 524 | 524 | 520 | 520 | 80,000 |
2012/12/19 | 520 | 525 | 520 | 524 | 73,000 |
2012/12/18 | 522 | 525 | 521 | 523 | 51,000 |
2012/12/17 | 526 | 526 | 519 | 523 | 90,000 |
2012/12/14 | 522 | 530 | 519 | 527 | 156,000 |
2012/12/13 | 525 | 527 | 521 | 522 | 60,000 |
2012/12/12 | 529 | 529 | 519 | 525 | 52,000 |
2012/12/11 | 526 | 530 | 521 | 521 | 47,000 |
2012/12/10 | 516 | 530 | 516 | 528 | 69,000 |
2012/12/07 | 525 | 526 | 517 | 519 | 71,000 |
2012/12/06 | 530 | 532 | 523 | 525 | 56,000 |
2012/12/05 | 518 | 527 | 518 | 523 | 67,000 |
2012/12/04 | 522 | 531 | 521 | 522 | 109,000 |
2012/12/03 | 554 | 554 | 526 | 529 | 93,000 |
2012/11/30 | 548 | 565 | 540 | 541 | 321,000 |
2012/11/29 | 535 | 550 | 535 | 548 | 216,000 |
2012/11/28 | 529 | 540 | 526 | 539 | 164,000 |
2012/11/27 | 524 | 539 | 524 | 536 | 228,000 |
2012/11/26 | 520 | 525 | 518 | 521 | 150,000 |
2012/11/22 | 518 | 522 | 513 | 520 | 200,000 |
2012/11/21 | 512 | 520 | 512 | 516 | 99,000 |
2012/11/20 | 505 | 514 | 503 | 512 | 85,000 |
2012/11/19 | 500 | 507 | 496 | 506 | 101,000 |
2012/11/16 | 487 | 501 | 487 | 495 | 66,000 |
2012/11/15 | 477 | 490 | 473 | 487 | 52,000 |
2012/11/14 | 498 | 499 | 475 | 482 | 91,000 |
2012/11/13 | 518 | 518 | 496 | 506 | 180,000 |
2012/11/12 | 503 | 529 | 497 | 517 | 327,000 |
2012/11/09 | 506 | 512 | 496 | 510 | 143,000 |
2012/11/08 | 498 | 520 | 498 | 511 | 254,000 |
2012/11/07 | 506 | 508 | 498 | 502 | 98,000 |
2012/11/06 | 500 | 510 | 490 | 504 | 132,000 |
2012/11/05 | 477 | 502 | 477 | 497 | 189,000 |
2012/11/02 | 485 | 485 | 478 | 479 | 42,000 |
2012/11/01 | 490 | 491 | 471 | 476 | 107,000 |
2012/10/31 | 479 | 497 | 479 | 489 | 187,000 |
2012/10/30 | 476 | 486 | 476 | 477 | 99,000 |
2012/10/29 | 474 | 482 | 472 | 482 | 63,000 |
2012/10/26 | 481 | 482 | 473 | 474 | 70,000 |
2012/10/25 | 469 | 478 | 469 | 475 | 71,000 |
2012/10/24 | 472 | 473 | 470 | 472 | 73,000 |
2012/10/23 | 480 | 480 | 475 | 477 | 59,000 |
2012/10/22 | 476 | 484 | 475 | 481 | 75,000 |
2012/10/19 | 483 | 484 | 476 | 482 | 80,000 |
2012/10/18 | 470 | 481 | 470 | 481 | 121,000 |
2012/10/17 | 461 | 469 | 459 | 468 | 80,000 |
2012/10/16 | 457 | 461 | 457 | 459 | 43,000 |
2012/10/15 | 460 | 460 | 452 | 457 | 58,000 |
2012/10/12 | 463 | 466 | 461 | 462 | 70,000 |
2012/10/11 | 453 | 460 | 451 | 458 | 52,000 |
2012/10/10 | 455 | 460 | 452 | 455 | 81,000 |
2012/10/09 | 466 | 466 | 457 | 460 | 47,000 |
2012/10/05 | 465 | 466 | 459 | 463 | 49,000 |
2012/10/04 | 452 | 466 | 451 | 464 | 123,000 |
2012/10/03 | 451 | 456 | 449 | 453 | 117,000 |
2012/10/02 | 464 | 466 | 453 | 455 | 158,000 |
2012/10/01 | 475 | 479 | 454 | 457 | 182,000 |
2012/09/28 | 481 | 484 | 471 | 473 | 235,000 |
2012/09/27 | 479 | 495 | 474 | 479 | 373,000 |
2012/09/26 | 493 | 493 | 465 | 474 | 263,000 |
2012/09/25 | 501 | 506 | 490 | 496 | 290,000 |
2012/09/24 | 482 | 505 | 479 | 492 | 314,000 |
2012/09/21 | 493 | 493 | 473 | 484 | 279,000 |
2012/09/20 | 470 | 500 | 465 | 494 | 440,000 |
2012/09/19 | 465 | 474 | 456 | 470 | 263,000 |
2012/09/18 | 487 | 487 | 465 | 466 | 247,000 |
2012/09/14 | 487 | 493 | 481 | 483 | 213,000 |
2012/09/13 | 479 | 487 | 478 | 479 | 134,000 |
2012/09/12 | 470 | 493 | 469 | 479 | 280,000 |
2012/09/11 | 485 | 506 | 470 | 477 | 568,000 |
2012/09/10 | 479 | 493 | 462 | 490 | 461,000 |
2012/09/07 | 495 | 499 | 474 | 477 | 450,000 |
2012/09/06 | 476 | 516 | 462 | 496 | 1,112,000 |
2012/09/05 | 485 | 492 | 457 | 463 | 1,272,000 |
2012/09/04 | 515 | 519 | 485 | 500 | 3,436,000 |
2012/09/03 | 462 | 519 | 462 | 502 | 4,675,000 |
2012/08/31 | 452 | 464 | 440 | 460 | 2,025,000 |
2012/08/30 | 406 | 469 | 406 | 459 | 2,596,000 |
2012/08/29 | 401 | 408 | 397 | 406 | 183,000 |
2012/08/28 | 403 | 403 | 395 | 400 | 225,000 |
2012/08/27 | 403 | 404 | 393 | 398 | 203,000 |
2012/08/24 | 393 | 407 | 391 | 398 | 408,000 |
2012/08/23 | 386 | 394 | 386 | 390 | 61,000 |
2012/08/22 | 395 | 395 | 382 | 389 | 105,000 |
2012/08/21 | 405 | 410 | 387 | 395 | 324,000 |
2012/08/20 | 379 | 419 | 376 | 409 | 484,000 |
2012/08/17 | 370 | 379 | 370 | 373 | 127,000 |
2012/08/16 | 365 | 370 | 365 | 368 | 69,000 |
2012/08/15 | 370 | 370 | 364 | 365 | 88,000 |
2012/08/14 | 356 | 373 | 351 | 371 | 235,000 |
2012/08/13 | 369 | 370 | 350 | 357 | 290,000 |
2012/08/10 | 385 | 385 | 371 | 375 | 174,000 |
2012/08/09 | 369 | 385 | 369 | 377 | 148,000 |
2012/08/08 | 363 | 374 | 362 | 369 | 158,000 |
2012/08/07 | 364 | 368 | 359 | 365 | 183,000 |
2012/08/06 | 360 | 373 | 357 | 370 | 356,000 |
2012/08/03 | 390 | 391 | 373 | 374 | 204,000 |
2012/08/02 | 394 | 408 | 393 | 394 | 223,000 |
2012/08/01 | 401 | 402 | 395 | 398 | 175,000 |
2012/07/31 | 417 | 417 | 405 | 407 | 202,000 |
2012/07/30 | 433 | 433 | 402 | 423 | 371,000 |
2012/07/27 | 428 | 436 | 421 | 435 | 225,000 |
2012/07/26 | 409 | 423 | 388 | 418 | 475,000 |
2012/07/25 | 450 | 450 | 413 | 417 | 374,000 |
2012/07/24 | 460 | 461 | 452 | 458 | 110,000 |
2012/07/23 | 463 | 473 | 458 | 458 | 139,000 |
2012/07/20 | 466 | 466 | 458 | 461 | 63,000 |
2012/07/19 | 460 | 467 | 460 | 462 | 94,000 |
2012/07/18 | 477 | 477 | 452 | 458 | 157,000 |
2012/07/17 | 480 | 480 | 473 | 477 | 46,000 |
2012/07/13 | 461 | 477 | 461 | 472 | 98,000 |
2012/07/12 | 471 | 472 | 460 | 460 | 115,000 |
2012/07/11 | 480 | 480 | 464 | 470 | 83,000 |
2012/07/10 | 468 | 482 | 468 | 475 | 151,000 |
2012/07/09 | 467 | 470 | 466 | 467 | 32,000 |
2012/07/06 | 471 | 476 | 468 | 471 | 82,000 |
2012/07/05 | 482 | 490 | 470 | 474 | 142,000 |
2012/07/04 | 497 | 498 | 479 | 490 | 106,000 |
2012/07/03 | 505 | 506 | 491 | 495 | 98,000 |
2012/07/02 | 500 | 510 | 500 | 503 | 161,000 |
2012/06/29 | 494 | 498 | 480 | 497 | 118,000 |
2012/06/28 | 478 | 500 | 478 | 493 | 139,000 |
2012/06/27 | 460 | 480 | 459 | 478 | 113,000 |
2012/06/26 | 460 | 466 | 457 | 461 | 150,000 |
2012/06/25 | 476 | 476 | 464 | 464 | 108,000 |
2012/06/22 | 470 | 483 | 470 | 476 | 64,000 |
2012/06/21 | 471 | 477 | 468 | 472 | 78,000 |
2012/06/20 | 465 | 470 | 465 | 470 | 46,000 |
2012/06/19 | 465 | 467 | 462 | 464 | 69,000 |
2012/06/18 | 468 | 469 | 460 | 468 | 119,000 |
2012/06/15 | 460 | 475 | 457 | 460 | 156,000 |
2012/06/14 | 465 | 467 | 455 | 464 | 203,000 |
2012/06/13 | 476 | 479 | 467 | 468 | 119,000 |
2012/06/12 | 478 | 478 | 470 | 476 | 109,000 |
2012/06/11 | 499 | 502 | 482 | 482 | 107,000 |
2012/06/08 | 499 | 499 | 486 | 491 | 130,000 |
2012/06/07 | 487 | 506 | 480 | 503 | 137,000 |
2012/06/06 | 475 | 481 | 469 | 479 | 111,000 |
2012/06/05 | 468 | 475 | 465 | 474 | 119,000 |
2012/06/04 | 483 | 483 | 467 | 469 | 197,000 |
2012/06/01 | 502 | 514 | 491 | 495 | 342,000 |
2012/05/31 | 475 | 518 | 474 | 508 | 691,000 |
2012/05/30 | 482 | 486 | 470 | 483 | 175,000 |
2012/05/29 | 480 | 487 | 475 | 487 | 104,000 |
2012/05/28 | 477 | 485 | 475 | 479 | 135,000 |
2012/05/25 | 475 | 479 | 460 | 478 | 162,000 |
2012/05/24 | 468 | 473 | 463 | 470 | 87,000 |
2012/05/23 | 479 | 483 | 465 | 469 | 182,000 |
2012/05/22 | 477 | 483 | 471 | 481 | 88,000 |
2012/05/21 | 468 | 483 | 468 | 470 | 163,000 |
2012/05/18 | 464 | 479 | 464 | 476 | 219,000 |
2012/05/17 | 470 | 482 | 463 | 472 | 399,000 |
2012/05/16 | 480 | 489 | 460 | 473 | 402,000 |
2012/05/15 | 479 | 483 | 457 | 483 | 864,000 |
2012/05/14 | 486 | 490 | 480 | 483 | 290,000 |
2012/05/11 | 491 | 495 | 485 | 492 | 188,000 |
2012/05/10 | 486 | 500 | 485 | 494 | 125,000 |
2012/05/09 | 507 | 507 | 487 | 494 | 235,000 |
2012/05/08 | 501 | 517 | 498 | 512 | 88,000 |
2012/05/07 | 500 | 504 | 491 | 501 | 264,000 |
2012/05/02 | 503 | 506 | 500 | 504 | 121,000 |
2012/05/01 | 511 | 513 | 500 | 505 | 121,000 |
2012/04/27 | 518 | 524 | 503 | 510 | 218,000 |
2012/04/26 | 527 | 530 | 512 | 517 | 145,000 |
2012/04/25 | 507 | 526 | 501 | 524 | 226,000 |
2012/04/24 | 500 | 513 | 500 | 503 | 264,000 |
2012/04/23 | 541 | 543 | 500 | 508 | 433,000 |
2012/04/20 | 517 | 538 | 513 | 537 | 492,000 |
2012/04/19 | 510 | 518 | 508 | 513 | 242,000 |
2012/04/18 | 497 | 519 | 497 | 517 | 306,000 |
2012/04/17 | 491 | 501 | 490 | 495 | 502,000 |
2012/04/16 | 465 | 495 | 463 | 491 | 419,000 |
2012/04/13 | 461 | 475 | 461 | 470 | 114,000 |
2012/04/12 | 468 | 475 | 457 | 462 | 272,000 |
2012/04/11 | 454 | 479 | 454 | 476 | 207,000 |
2012/04/10 | 459 | 474 | 456 | 456 | 175,000 |
2012/04/09 | 458 | 469 | 455 | 463 | 199,000 |
2012/04/06 | 480 | 482 | 463 | 466 | 203,000 |
2012/04/05 | 480 | 481 | 471 | 479 | 304,000 |
2012/04/04 | 481 | 500 | 480 | 481 | 419,000 |
2012/04/03 | 506 | 506 | 484 | 485 | 272,000 |
2012/04/02 | 511 | 516 | 502 | 505 | 185,000 |
2012/03/30 | 533 | 533 | 504 | 510 | 313,000 |
2012/03/29 | 531 | 536 | 530 | 531 | 104,000 |
2012/03/28 | 526 | 536 | 526 | 534 | 152,000 |
2012/03/27 | 534 | 543 | 525 | 541 | 279,000 |
2012/03/26 | 540 | 547 | 516 | 524 | 343,000 |
2012/03/23 | 506 | 545 | 506 | 541 | 396,000 |
2012/03/22 | 515 | 528 | 511 | 520 | 326,000 |
2012/03/21 | 535 | 544 | 493 | 510 | 490,000 |
2012/03/19 | 550 | 557 | 539 | 545 | 261,000 |
2012/03/16 | 529 | 556 | 524 | 554 | 496,000 |
2012/03/15 | 532 | 543 | 523 | 538 | 454,000 |
2012/03/14 | 510 | 540 | 502 | 536 | 630,000 |
2012/03/13 | 526 | 528 | 497 | 503 | 525,000 |
2012/03/12 | 548 | 549 | 526 | 529 | 315,000 |
2012/03/09 | 550 | 562 | 545 | 548 | 544,000 |
2012/03/08 | 532 | 557 | 529 | 544 | 572,000 |
2012/03/07 | 496 | 534 | 496 | 531 | 699,000 |
2012/03/06 | 500 | 504 | 496 | 501 | 152,000 |
2012/03/05 | 500 | 508 | 496 | 500 | 215,000 |
2012/03/02 | 492 | 502 | 485 | 500 | 309,000 |
2012/03/01 | 497 | 506 | 488 | 494 | 495,000 |
2012/02/29 | 492 | 512 | 487 | 496 | 962,000 |
2012/02/28 | 455 | 485 | 454 | 481 | 503,000 |
2012/02/27 | 456 | 459 | 446 | 454 | 216,000 |
2012/02/24 | 457 | 459 | 454 | 456 | 96,000 |
2012/02/23 | 458 | 461 | 454 | 455 | 164,000 |
2012/02/22 | 452 | 464 | 450 | 460 | 188,000 |
2012/02/21 | 439 | 454 | 438 | 453 | 216,000 |
2012/02/20 | 459 | 459 | 439 | 441 | 288,000 |
2012/02/17 | 455 | 462 | 452 | 459 | 322,000 |
2012/02/16 | 440 | 450 | 440 | 448 | 240,000 |
2012/02/15 | 438 | 455 | 432 | 442 | 361,000 |
2012/02/14 | 422 | 441 | 422 | 438 | 238,000 |
2012/02/13 | 437 | 443 | 421 | 424 | 212,000 |
2012/02/10 | 438 | 445 | 428 | 438 | 330,000 |
2012/02/09 | 422 | 448 | 422 | 438 | 657,000 |
2012/02/08 | 400 | 420 | 400 | 419 | 341,000 |
2012/02/07 | 402 | 408 | 397 | 406 | 198,000 |
2012/02/06 | 400 | 406 | 399 | 400 | 126,000 |
2012/02/03 | 414 | 414 | 398 | 400 | 230,000 |
2012/02/02 | 396 | 423 | 396 | 410 | 481,000 |
2012/02/01 | 400 | 402 | 397 | 401 | 318,000 |
2012/01/31 | 360 | 420 | 360 | 400 | 1,482,000 |
2012/01/30 | 356 | 360 | 355 | 356 | 58,000 |
2012/01/27 | 373 | 373 | 359 | 359 | 123,000 |
2012/01/26 | 372 | 379 | 370 | 370 | 102,000 |
2012/01/25 | 387 | 388 | 371 | 372 | 197,000 |
2012/01/24 | 388 | 390 | 385 | 389 | 244,000 |
2012/01/23 | 374 | 389 | 374 | 387 | 325,000 |
2012/01/20 | 358 | 373 | 358 | 372 | 267,000 |
2012/01/19 | 347 | 372 | 347 | 360 | 438,000 |
2012/01/18 | 330 | 362 | 318 | 346 | 345,000 |
2012/01/17 | 336 | 337 | 330 | 332 | 165,000 |
2012/01/16 | 345 | 346 | 339 | 341 | 91,000 |
2012/01/13 | 341 | 349 | 341 | 348 | 83,000 |
2012/01/12 | 349 | 350 | 340 | 342 | 300,000 |
2012/01/11 | 322 | 370 | 322 | 356 | 603,000 |
2012/01/10 | 317 | 324 | 317 | 321 | 111,000 |
2012/01/06 | 321 | 322 | 316 | 316 | 120,000 |
2012/01/05 | 322 | 322 | 319 | 321 | 95,000 |
2012/01/04 | 314 | 324 | 313 | 321 | 263,000 |