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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,070 | 6,280 | 6,050 | 6,260 | 156,300 |
| 2015/12/29 | 5,750 | 6,040 | 5,670 | 6,040 | 149,800 |
| 2015/12/28 | 5,890 | 5,950 | 5,630 | 5,690 | 129,700 |
| 2015/12/25 | 5,350 | 5,870 | 5,340 | 5,810 | 222,100 |
| 2015/12/24 | 5,250 | 5,530 | 5,250 | 5,400 | 127,100 |
| 2015/12/22 | 5,230 | 5,250 | 5,100 | 5,130 | 36,300 |
| 2015/12/21 | 5,130 | 5,260 | 5,090 | 5,180 | 70,200 |
| 2015/12/18 | 5,190 | 5,290 | 5,120 | 5,140 | 52,900 |
| 2015/12/17 | 5,160 | 5,200 | 5,120 | 5,150 | 42,500 |
| 2015/12/16 | 5,170 | 5,170 | 5,040 | 5,110 | 31,500 |
| 2015/12/15 | 5,120 | 5,210 | 5,020 | 5,020 | 43,400 |
| 2015/12/14 | 5,080 | 5,140 | 4,985 | 5,070 | 73,900 |
| 2015/12/11 | 5,330 | 5,360 | 5,250 | 5,270 | 50,800 |
| 2015/12/10 | 5,200 | 5,340 | 5,170 | 5,260 | 38,700 |
| 2015/12/09 | 5,400 | 5,410 | 5,200 | 5,300 | 66,500 |
| 2015/12/08 | 5,490 | 5,510 | 5,410 | 5,440 | 30,700 |
| 2015/12/07 | 5,540 | 5,600 | 5,420 | 5,450 | 49,200 |
| 2015/12/04 | 5,610 | 5,610 | 5,500 | 5,540 | 67,800 |
| 2015/12/03 | 5,730 | 5,730 | 5,630 | 5,670 | 46,700 |
| 2015/12/02 | 5,820 | 5,830 | 5,720 | 5,750 | 34,300 |
| 2015/12/01 | 5,810 | 5,850 | 5,760 | 5,800 | 30,900 |
| 2015/11/30 | 5,850 | 5,850 | 5,750 | 5,760 | 32,000 |
| 2015/11/27 | 5,930 | 5,930 | 5,680 | 5,810 | 76,500 |
| 2015/11/26 | 5,940 | 5,980 | 5,870 | 5,890 | 48,100 |
| 2015/11/25 | 6,070 | 6,110 | 5,880 | 5,940 | 76,100 |
| 2015/11/24 | 5,860 | 6,140 | 5,830 | 6,100 | 94,500 |
| 2015/11/20 | 5,860 | 5,910 | 5,780 | 5,870 | 48,300 |
| 2015/11/19 | 5,770 | 5,870 | 5,660 | 5,850 | 77,800 |
| 2015/11/18 | 5,940 | 5,980 | 5,630 | 5,720 | 148,800 |
| 2015/11/17 | 6,010 | 6,180 | 5,820 | 5,900 | 112,400 |
| 2015/11/16 | 5,900 | 6,070 | 5,900 | 6,040 | 46,500 |
| 2015/11/13 | 5,920 | 6,120 | 5,890 | 6,090 | 76,300 |
| 2015/11/12 | 6,250 | 6,300 | 5,940 | 6,050 | 142,200 |
| 2015/11/11 | 6,090 | 6,350 | 6,080 | 6,300 | 108,100 |
| 2015/11/10 | 6,120 | 6,250 | 6,070 | 6,090 | 94,000 |
| 2015/11/09 | 6,290 | 6,440 | 6,040 | 6,160 | 157,500 |
| 2015/11/06 | 6,590 | 6,730 | 6,220 | 6,270 | 236,000 |
| 2015/11/05 | 6,930 | 7,030 | 6,640 | 6,680 | 152,100 |
| 2015/11/04 | 6,520 | 6,930 | 6,510 | 6,870 | 182,000 |
| 2015/11/02 | 6,920 | 7,120 | 6,570 | 6,620 | 324,200 |
| 2015/10/30 | 6,500 | 6,940 | 6,420 | 6,920 | 269,800 |
| 2015/10/29 | 6,190 | 6,610 | 6,070 | 6,590 | 276,000 |
| 2015/10/28 | 6,180 | 6,260 | 5,930 | 6,030 | 101,600 |
| 2015/10/27 | 6,200 | 6,430 | 6,070 | 6,100 | 160,500 |
| 2015/10/26 | 6,130 | 6,340 | 6,060 | 6,110 | 177,100 |
| 2015/10/23 | 5,650 | 5,850 | 5,600 | 5,840 | 75,400 |
| 2015/10/22 | 5,690 | 5,700 | 5,550 | 5,560 | 55,500 |
| 2015/10/21 | 5,580 | 5,700 | 5,450 | 5,690 | 57,300 |
| 2015/10/20 | 5,690 | 5,780 | 5,530 | 5,610 | 57,900 |
| 2015/10/19 | 5,810 | 5,840 | 5,680 | 5,770 | 70,700 |
| 2015/10/16 | 5,760 | 5,800 | 5,610 | 5,750 | 72,000 |
| 2015/10/15 | 5,820 | 6,010 | 5,530 | 5,760 | 205,000 |
| 2015/10/14 | 5,680 | 5,960 | 5,610 | 5,920 | 179,100 |
| 2015/10/13 | 5,520 | 5,920 | 5,450 | 5,680 | 221,500 |
| 2015/10/09 | 5,500 | 5,690 | 5,330 | 5,440 | 332,900 |
| 2015/10/08 | 5,110 | 5,130 | 4,900 | 4,985 | 53,200 |
| 2015/10/07 | 5,110 | 5,210 | 4,995 | 5,070 | 41,300 |
| 2015/10/06 | 5,310 | 5,330 | 5,000 | 5,100 | 63,800 |
| 2015/10/05 | 5,500 | 5,550 | 5,220 | 5,280 | 55,300 |
| 2015/10/02 | 5,320 | 5,480 | 5,230 | 5,380 | 53,900 |
| 2015/10/01 | 5,600 | 5,870 | 5,170 | 5,220 | 174,900 |
| 2015/09/30 | 5,100 | 5,420 | 5,060 | 5,400 | 75,900 |
| 2015/09/29 | 5,200 | 5,240 | 4,975 | 5,040 | 71,600 |
| 2015/09/28 | 5,010 | 5,410 | 4,960 | 5,270 | 88,600 |
| 2015/09/28 | 1 -> 0.20 分割 | ||||
| 2015/09/25 | 956 | 983 | 918 | 960 | 339,000 |
| 2015/09/24 | 964 | 993 | 931 | 941 | 542,000 |
| 2015/09/18 | 934 | 952 | 914 | 943 | 209,000 |
| 2015/09/17 | 919 | 946 | 903 | 930 | 147,000 |
| 2015/09/16 | 934 | 957 | 885 | 922 | 274,000 |
| 2015/09/15 | 956 | 980 | 921 | 922 | 274,000 |
| 2015/09/14 | 1,023 | 1,060 | 933 | 956 | 691,000 |
| 2015/09/11 | 1,092 | 1,103 | 978 | 1,025 | 1,575,000 |
| 2015/09/10 | 1,062 | 1,062 | 1,062 | 1,062 | 60,000 |
| 2015/09/09 | 912 | 912 | 912 | 912 | 49,000 |
| 2015/09/08 | 757 | 781 | 741 | 762 | 48,000 |
| 2015/09/07 | 744 | 759 | 740 | 742 | 34,000 |
| 2015/09/04 | 774 | 778 | 751 | 754 | 67,000 |
| 2015/09/03 | 776 | 798 | 761 | 765 | 50,000 |
| 2015/09/02 | 770 | 810 | 766 | 776 | 46,000 |
| 2015/09/01 | 808 | 824 | 770 | 770 | 63,000 |
| 2015/08/31 | 809 | 815 | 793 | 808 | 35,000 |
| 2015/08/28 | 801 | 806 | 777 | 783 | 76,000 |
| 2015/08/27 | 766 | 790 | 766 | 773 | 65,000 |
| 2015/08/26 | 785 | 797 | 735 | 766 | 82,000 |
| 2015/08/25 | 750 | 778 | 700 | 727 | 81,000 |
| 2015/08/24 | 862 | 870 | 772 | 772 | 51,000 |
| 2015/08/21 | 888 | 888 | 870 | 870 | 45,000 |
| 2015/08/20 | 893 | 908 | 891 | 893 | 43,000 |
| 2015/08/19 | 892 | 912 | 892 | 893 | 58,000 |
| 2015/08/18 | 912 | 927 | 890 | 902 | 19,000 |
| 2015/08/17 | 917 | 928 | 887 | 897 | 34,000 |
| 2015/08/14 | 888 | 935 | 888 | 902 | 45,000 |
| 2015/08/13 | 913 | 913 | 884 | 888 | 58,000 |
| 2015/08/12 | 966 | 966 | 913 | 928 | 81,000 |
| 2015/08/11 | 995 | 999 | 963 | 981 | 76,000 |
| 2015/08/10 | 978 | 997 | 970 | 995 | 104,000 |
| 2015/08/07 | 978 | 993 | 969 | 984 | 76,000 |
| 2015/08/06 | 955 | 996 | 900 | 993 | 130,000 |
| 2015/08/05 | 926 | 956 | 911 | 953 | 66,000 |
| 2015/08/04 | 918 | 928 | 910 | 927 | 44,000 |
| 2015/08/03 | 899 | 917 | 886 | 909 | 9,000 |
| 2015/07/31 | 878 | 920 | 878 | 914 | 53,000 |
| 2015/07/30 | 889 | 900 | 889 | 893 | 20,000 |
| 2015/07/29 | 885 | 889 | 871 | 889 | 27,000 |
| 2015/07/28 | 907 | 907 | 895 | 900 | 40,000 |
| 2015/07/27 | 906 | 914 | 903 | 906 | 32,000 |
| 2015/07/24 | 903 | 910 | 903 | 906 | 8,000 |
| 2015/07/23 | 900 | 900 | 890 | 894 | 11,000 |
| 2015/07/22 | 908 | 908 | 891 | 891 | 21,000 |
| 2015/07/21 | 899 | 907 | 895 | 902 | 32,000 |
| 2015/07/17 | 889 | 905 | 884 | 886 | 43,000 |
| 2015/07/16 | 895 | 921 | 880 | 903 | 66,000 |
| 2015/07/15 | 894 | 894 | 876 | 887 | 55,000 |
| 2015/07/14 | 846 | 897 | 846 | 883 | 29,000 |
| 2015/07/13 | 807 | 850 | 807 | 844 | 13,000 |
| 2015/07/10 | 809 | 824 | 801 | 806 | 50,000 |
| 2015/07/09 | 816 | 821 | 789 | 820 | 48,000 |
| 2015/07/08 | 861 | 877 | 835 | 835 | 38,000 |
| 2015/07/07 | 846 | 882 | 846 | 876 | 32,000 |
| 2015/07/06 | 856 | 872 | 856 | 856 | 36,000 |
| 2015/07/03 | 894 | 898 | 871 | 882 | 18,000 |
| 2015/07/02 | 892 | 900 | 887 | 894 | 26,000 |
| 2015/07/01 | 887 | 887 | 876 | 877 | 11,000 |
| 2015/06/30 | 863 | 887 | 863 | 877 | 34,000 |
| 2015/06/29 | 890 | 890 | 868 | 875 | 43,000 |
| 2015/06/26 | 908 | 908 | 890 | 899 | 34,000 |
| 2015/06/25 | 884 | 902 | 884 | 896 | 14,000 |
| 2015/06/24 | 886 | 898 | 886 | 897 | 36,000 |
| 2015/06/23 | 886 | 894 | 877 | 883 | 59,000 |
| 2015/06/22 | 884 | 905 | 882 | 885 | 29,000 |
| 2015/06/19 | 855 | 871 | 855 | 871 | 26,000 |
| 2015/06/18 | 876 | 879 | 853 | 853 | 25,000 |
| 2015/06/17 | 880 | 881 | 876 | 878 | 19,000 |
| 2015/06/16 | 885 | 893 | 878 | 880 | 32,000 |
| 2015/06/15 | 906 | 906 | 893 | 895 | 31,000 |
| 2015/06/12 | 916 | 916 | 906 | 906 | 115,000 |
| 2015/06/11 | 893 | 912 | 890 | 911 | 27,000 |
| 2015/06/10 | 916 | 916 | 896 | 896 | 38,000 |
| 2015/06/09 | 905 | 916 | 905 | 913 | 29,000 |
| 2015/06/08 | 906 | 920 | 906 | 915 | 11,000 |
| 2015/06/05 | 903 | 924 | 903 | 920 | 19,000 |
| 2015/06/04 | 928 | 928 | 908 | 914 | 40,000 |
| 2015/06/03 | 921 | 929 | 910 | 928 | 24,000 |
| 2015/06/02 | 913 | 926 | 913 | 922 | 38,000 |
| 2015/06/01 | 938 | 943 | 912 | 914 | 32,000 |
| 2015/05/29 | 919 | 936 | 916 | 934 | 87,000 |
| 2015/05/28 | 922 | 922 | 907 | 916 | 37,000 |
| 2015/05/27 | 896 | 913 | 896 | 911 | 46,000 |
| 2015/05/26 | 888 | 889 | 882 | 883 | 39,000 |
| 2015/05/25 | 912 | 923 | 901 | 901 | 29,000 |
| 2015/05/22 | 926 | 926 | 915 | 919 | 32,000 |
| 2015/05/21 | 920 | 929 | 918 | 925 | 31,000 |
| 2015/05/20 | 923 | 929 | 911 | 928 | 59,000 |
| 2015/05/19 | 878 | 922 | 864 | 910 | 144,000 |
| 2015/05/18 | 864 | 865 | 860 | 863 | 28,000 |
| 2015/05/15 | 898 | 898 | 853 | 860 | 67,000 |
| 2015/05/14 | 855 | 880 | 847 | 870 | 106,000 |
| 2015/05/13 | 847 | 878 | 842 | 868 | 87,000 |
| 2015/05/12 | 836 | 849 | 832 | 849 | 69,000 |
| 2015/05/11 | 808 | 840 | 808 | 835 | 111,000 |
| 2015/05/08 | 815 | 821 | 808 | 808 | 101,000 |
| 2015/05/07 | 806 | 816 | 806 | 813 | 88,000 |
| 2015/05/01 | 843 | 844 | 801 | 801 | 160,000 |
| 2015/04/30 | 825 | 848 | 825 | 846 | 81,000 |
| 2015/04/28 | 822 | 840 | 822 | 828 | 77,000 |
| 2015/04/27 | 819 | 823 | 815 | 815 | 20,000 |
| 2015/04/24 | 816 | 825 | 811 | 811 | 26,000 |
| 2015/04/23 | 808 | 817 | 808 | 816 | 26,000 |
| 2015/04/22 | 816 | 820 | 806 | 813 | 15,000 |
| 2015/04/21 | 793 | 805 | 793 | 804 | 20,000 |
| 2015/04/20 | 808 | 810 | 791 | 792 | 32,000 |
| 2015/04/17 | 803 | 803 | 795 | 799 | 15,000 |
| 2015/04/16 | 806 | 806 | 789 | 803 | 38,000 |
| 2015/04/15 | 822 | 822 | 803 | 809 | 22,000 |
| 2015/04/14 | 835 | 835 | 803 | 815 | 32,000 |
| 2015/04/13 | 840 | 844 | 826 | 831 | 20,000 |
| 2015/04/10 | 836 | 836 | 818 | 830 | 38,000 |
| 2015/04/09 | 843 | 845 | 818 | 833 | 24,000 |
| 2015/04/08 | 835 | 847 | 835 | 843 | 48,000 |
| 2015/04/07 | 811 | 830 | 811 | 823 | 52,000 |
| 2015/04/06 | 812 | 815 | 800 | 802 | 13,000 |
| 2015/04/03 | 825 | 829 | 805 | 813 | 37,000 |
| 2015/04/02 | 835 | 849 | 820 | 834 | 65,000 |
| 2015/04/01 | 821 | 828 | 817 | 824 | 73,000 |
| 2015/03/31 | 800 | 818 | 796 | 816 | 57,000 |
| 2015/03/30 | 762 | 796 | 762 | 795 | 51,000 |
| 2015/03/27 | 768 | 780 | 758 | 760 | 39,000 |
| 2015/03/26 | 789 | 789 | 773 | 778 | 71,000 |
| 2015/03/25 | 780 | 790 | 779 | 782 | 32,000 |
| 2015/03/24 | 792 | 792 | 787 | 788 | 48,000 |
| 2015/03/23 | 780 | 788 | 780 | 787 | 28,000 |
| 2015/03/20 | 767 | 789 | 766 | 789 | 58,000 |
| 2015/03/19 | 790 | 791 | 754 | 765 | 143,000 |
| 2015/03/18 | 815 | 815 | 800 | 808 | 43,000 |
| 2015/03/17 | 820 | 820 | 804 | 815 | 57,000 |
| 2015/03/16 | 820 | 820 | 816 | 820 | 13,000 |
| 2015/03/13 | 825 | 829 | 818 | 818 | 100,000 |
| 2015/03/12 | 814 | 825 | 814 | 823 | 22,000 |
| 2015/03/11 | 813 | 821 | 812 | 814 | 16,000 |
| 2015/03/10 | 808 | 820 | 808 | 813 | 13,000 |
| 2015/03/09 | 806 | 813 | 806 | 812 | 6,000 |
| 2015/03/06 | 811 | 816 | 806 | 806 | 31,000 |
| 2015/03/05 | 815 | 815 | 810 | 811 | 13,000 |
| 2015/03/04 | 811 | 812 | 801 | 803 | 53,000 |
| 2015/03/03 | 832 | 832 | 822 | 823 | 17,000 |
| 2015/03/02 | 840 | 844 | 822 | 826 | 52,000 |
| 2015/02/27 | 850 | 850 | 833 | 848 | 49,000 |
| 2015/02/26 | 819 | 845 | 819 | 843 | 81,000 |
| 2015/02/25 | 823 | 827 | 822 | 825 | 17,000 |
| 2015/02/24 | 815 | 829 | 815 | 828 | 62,000 |
| 2015/02/23 | 822 | 825 | 807 | 817 | 37,000 |
| 2015/02/20 | 829 | 830 | 815 | 829 | 52,000 |
| 2015/02/19 | 825 | 829 | 814 | 828 | 55,000 |
| 2015/02/18 | 798 | 828 | 798 | 825 | 97,000 |
| 2015/02/17 | 776 | 800 | 776 | 786 | 36,000 |
| 2015/02/16 | 746 | 800 | 746 | 776 | 60,000 |
| 2015/02/13 | 750 | 752 | 737 | 746 | 44,000 |
| 2015/02/12 | 726 | 743 | 723 | 735 | 72,000 |
| 2015/02/10 | 718 | 725 | 717 | 723 | 28,000 |
| 2015/02/09 | 722 | 728 | 718 | 722 | 30,000 |
| 2015/02/06 | 731 | 731 | 722 | 729 | 38,000 |
| 2015/02/05 | 709 | 736 | 708 | 731 | 158,000 |
| 2015/02/04 | 642 | 699 | 642 | 699 | 107,000 |
| 2015/02/03 | 670 | 670 | 642 | 642 | 35,000 |
| 2015/02/02 | 670 | 670 | 655 | 666 | 21,000 |
| 2015/01/30 | 658 | 667 | 657 | 663 | 36,000 |
| 2015/01/29 | 658 | 658 | 644 | 648 | 15,000 |
| 2015/01/28 | 654 | 662 | 651 | 662 | 41,000 |
| 2015/01/27 | 644 | 652 | 626 | 652 | 26,000 |
| 2015/01/26 | 634 | 642 | 628 | 642 | 9,000 |
| 2015/01/23 | 640 | 649 | 635 | 641 | 47,000 |
| 2015/01/22 | 627 | 641 | 624 | 630 | 31,000 |
| 2015/01/21 | 634 | 639 | 622 | 630 | 17,000 |
| 2015/01/20 | 621 | 634 | 621 | 634 | 17,000 |
| 2015/01/19 | 622 | 624 | 619 | 621 | 34,000 |
| 2015/01/16 | 620 | 621 | 618 | 619 | 37,000 |
| 2015/01/15 | 624 | 627 | 619 | 621 | 27,000 |
| 2015/01/14 | 617 | 620 | 615 | 618 | 48,000 |
| 2015/01/13 | 620 | 621 | 617 | 617 | 39,000 |
| 2015/01/09 | 623 | 628 | 619 | 623 | 25,000 |
| 2015/01/08 | 619 | 629 | 619 | 626 | 26,000 |
| 2015/01/07 | 615 | 620 | 615 | 619 | 27,000 |
| 2015/01/06 | 624 | 624 | 615 | 615 | 44,000 |
| 2015/01/05 | 624 | 633 | 624 | 624 | 12,000 |