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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,990 | 9,080 | 8,920 | 8,930 | 28,600 |
| 2017/12/28 | 9,160 | 9,170 | 8,950 | 8,960 | 20,500 |
| 2017/12/27 | 8,840 | 9,090 | 8,840 | 9,060 | 29,200 |
| 2017/12/26 | 8,990 | 9,040 | 8,840 | 8,840 | 29,500 |
| 2017/12/25 | 8,940 | 9,070 | 8,930 | 8,990 | 28,800 |
| 2017/12/22 | 8,890 | 8,990 | 8,870 | 8,950 | 42,300 |
| 2017/12/21 | 8,750 | 8,880 | 8,700 | 8,850 | 46,000 |
| 2017/12/20 | 8,600 | 8,770 | 8,560 | 8,760 | 46,100 |
| 2017/12/19 | 8,420 | 8,610 | 8,410 | 8,590 | 38,400 |
| 2017/12/18 | 8,390 | 8,480 | 8,350 | 8,420 | 36,300 |
| 2017/12/15 | 8,300 | 8,340 | 8,220 | 8,340 | 32,800 |
| 2017/12/14 | 8,300 | 8,330 | 8,230 | 8,280 | 24,200 |
| 2017/12/13 | 8,420 | 8,420 | 8,260 | 8,300 | 22,700 |
| 2017/12/12 | 8,360 | 8,400 | 8,310 | 8,350 | 17,300 |
| 2017/12/11 | 8,400 | 8,400 | 8,300 | 8,340 | 30,100 |
| 2017/12/08 | 8,260 | 8,370 | 8,240 | 8,350 | 39,300 |
| 2017/12/07 | 8,200 | 8,290 | 8,180 | 8,260 | 33,900 |
| 2017/12/06 | 8,180 | 8,260 | 8,080 | 8,110 | 40,900 |
| 2017/12/05 | 8,050 | 8,190 | 8,010 | 8,160 | 31,500 |
| 2017/12/04 | 8,180 | 8,190 | 8,050 | 8,070 | 20,500 |
| 2017/12/01 | 8,210 | 8,240 | 8,090 | 8,160 | 38,300 |
| 2017/11/30 | 8,050 | 8,220 | 8,040 | 8,200 | 63,100 |
| 2017/11/29 | 7,990 | 8,080 | 7,940 | 8,050 | 29,100 |
| 2017/11/28 | 8,000 | 8,020 | 7,880 | 7,960 | 24,200 |
| 2017/11/27 | 8,130 | 8,130 | 7,980 | 8,010 | 30,400 |
| 2017/11/24 | 8,030 | 8,060 | 7,980 | 8,000 | 38,100 |
| 2017/11/22 | 7,870 | 8,180 | 7,870 | 8,080 | 110,100 |
| 2017/11/21 | 7,670 | 7,750 | 7,590 | 7,720 | 33,600 |
| 2017/11/20 | 7,570 | 7,630 | 7,530 | 7,550 | 40,100 |
| 2017/11/17 | 7,670 | 7,680 | 7,530 | 7,560 | 54,400 |
| 2017/11/16 | 7,340 | 7,600 | 7,320 | 7,550 | 43,500 |
| 2017/11/15 | 7,600 | 7,600 | 7,350 | 7,410 | 71,700 |
| 2017/11/14 | 7,640 | 7,720 | 7,600 | 7,600 | 53,500 |
| 2017/11/13 | 7,740 | 7,750 | 7,640 | 7,640 | 41,200 |
| 2017/11/10 | 7,600 | 7,770 | 7,570 | 7,720 | 67,200 |
| 2017/11/09 | 7,850 | 7,880 | 7,640 | 7,730 | 105,800 |
| 2017/11/08 | 8,290 | 8,290 | 7,850 | 7,850 | 98,000 |
| 2017/11/07 | 8,020 | 8,340 | 7,920 | 8,280 | 150,800 |
| 2017/11/06 | 8,310 | 8,330 | 7,940 | 8,000 | 125,900 |
| 2017/11/02 | 8,770 | 8,800 | 8,280 | 8,310 | 208,400 |
| 2017/11/01 | 8,850 | 8,870 | 8,680 | 8,770 | 50,500 |
| 2017/10/31 | 8,810 | 8,860 | 8,720 | 8,790 | 41,400 |
| 2017/10/30 | 8,800 | 8,980 | 8,730 | 8,880 | 234,600 |
| 2017/10/27 | 8,700 | 8,800 | 8,640 | 8,760 | 52,500 |
| 2017/10/26 | 8,660 | 8,750 | 8,660 | 8,710 | 45,400 |
| 2017/10/25 | 8,880 | 8,880 | 8,650 | 8,670 | 73,900 |
| 2017/10/24 | 8,680 | 8,910 | 8,640 | 8,910 | 74,600 |
| 2017/10/23 | 8,350 | 8,620 | 8,340 | 8,600 | 64,600 |
| 2017/10/20 | 8,360 | 8,360 | 8,210 | 8,250 | 35,700 |
| 2017/10/19 | 8,280 | 8,340 | 8,230 | 8,300 | 39,000 |
| 2017/10/18 | 8,150 | 8,300 | 8,140 | 8,280 | 52,700 |
| 2017/10/17 | 8,320 | 8,350 | 8,070 | 8,100 | 104,100 |
| 2017/10/16 | 8,500 | 8,500 | 8,260 | 8,360 | 71,000 |
| 2017/10/13 | 8,530 | 8,550 | 8,350 | 8,500 | 54,400 |
| 2017/10/12 | 8,520 | 8,550 | 8,380 | 8,540 | 51,200 |
| 2017/10/11 | 8,610 | 8,610 | 8,410 | 8,480 | 54,100 |
| 2017/10/10 | 8,550 | 8,710 | 8,500 | 8,630 | 56,900 |
| 2017/10/06 | 8,520 | 8,580 | 8,520 | 8,550 | 26,400 |
| 2017/10/05 | 8,470 | 8,530 | 8,340 | 8,520 | 37,500 |
| 2017/10/04 | 8,520 | 8,750 | 8,450 | 8,480 | 91,000 |
| 2017/10/03 | 8,280 | 8,490 | 8,280 | 8,470 | 64,900 |
| 2017/10/02 | 8,170 | 8,300 | 8,130 | 8,220 | 62,800 |
| 2017/09/29 | 7,900 | 8,120 | 7,900 | 8,030 | 46,200 |
| 2017/09/28 | 7,810 | 7,850 | 7,750 | 7,830 | 22,100 |
| 2017/09/27 | 7,800 | 7,830 | 7,710 | 7,800 | 19,700 |
| 2017/09/26 | 7,630 | 7,830 | 7,630 | 7,800 | 28,400 |
| 2017/09/25 | 7,620 | 7,660 | 7,600 | 7,630 | 13,600 |
| 2017/09/22 | 7,790 | 7,800 | 7,580 | 7,610 | 25,400 |
| 2017/09/21 | 7,750 | 7,770 | 7,680 | 7,700 | 25,900 |
| 2017/09/20 | 7,620 | 7,780 | 7,620 | 7,750 | 39,300 |
| 2017/09/19 | 7,610 | 7,650 | 7,560 | 7,600 | 26,900 |
| 2017/09/15 | 7,440 | 7,610 | 7,430 | 7,610 | 34,200 |
| 2017/09/14 | 7,670 | 7,670 | 7,430 | 7,490 | 46,100 |
| 2017/09/13 | 7,690 | 7,690 | 7,600 | 7,670 | 22,100 |
| 2017/09/12 | 7,700 | 7,720 | 7,610 | 7,630 | 27,700 |
| 2017/09/11 | 7,620 | 7,690 | 7,600 | 7,620 | 31,600 |
| 2017/09/08 | 7,490 | 7,600 | 7,450 | 7,530 | 41,400 |
| 2017/09/07 | 7,430 | 7,550 | 7,420 | 7,470 | 31,500 |
| 2017/09/06 | 7,300 | 7,520 | 7,250 | 7,470 | 40,400 |
| 2017/09/05 | 7,610 | 7,650 | 7,370 | 7,380 | 48,900 |
| 2017/09/04 | 7,790 | 7,800 | 7,610 | 7,620 | 33,600 |
| 2017/09/01 | 7,900 | 7,900 | 7,770 | 7,860 | 25,700 |
| 2017/08/31 | 7,750 | 7,900 | 7,700 | 7,870 | 44,300 |
| 2017/08/30 | 7,680 | 7,730 | 7,640 | 7,700 | 22,800 |
| 2017/08/29 | 7,600 | 7,710 | 7,580 | 7,660 | 24,300 |
| 2017/08/28 | 7,750 | 7,760 | 7,670 | 7,690 | 19,100 |
| 2017/08/25 | 7,540 | 7,710 | 7,520 | 7,670 | 33,500 |
| 2017/08/24 | 7,500 | 7,590 | 7,480 | 7,490 | 24,400 |
| 2017/08/23 | 7,610 | 7,670 | 7,500 | 7,530 | 30,200 |
| 2017/08/22 | 7,530 | 7,650 | 7,530 | 7,600 | 22,800 |
| 2017/08/21 | 7,570 | 7,620 | 7,540 | 7,590 | 39,100 |
| 2017/08/18 | 7,590 | 7,720 | 7,550 | 7,600 | 63,200 |
| 2017/08/17 | 7,730 | 7,730 | 7,640 | 7,660 | 23,300 |
| 2017/08/16 | 7,640 | 7,760 | 7,640 | 7,680 | 31,800 |
| 2017/08/15 | 7,850 | 7,860 | 7,650 | 7,650 | 55,200 |
| 2017/08/14 | 7,750 | 7,870 | 7,700 | 7,750 | 47,800 |
| 2017/08/10 | 7,850 | 7,960 | 7,780 | 7,850 | 44,500 |
| 2017/08/09 | 7,920 | 7,960 | 7,790 | 7,870 | 49,000 |
| 2017/08/08 | 7,780 | 7,920 | 7,760 | 7,910 | 41,500 |
| 2017/08/07 | 7,780 | 7,920 | 7,750 | 7,780 | 60,600 |
| 2017/08/04 | 7,300 | 7,860 | 7,270 | 7,800 | 202,300 |
| 2017/08/03 | 7,060 | 7,100 | 6,940 | 7,000 | 29,000 |
| 2017/08/02 | 7,100 | 7,140 | 7,030 | 7,130 | 27,400 |
| 2017/08/01 | 6,940 | 7,050 | 6,940 | 7,050 | 26,000 |
| 2017/07/31 | 6,950 | 6,980 | 6,880 | 6,940 | 20,400 |
| 2017/07/28 | 7,050 | 7,050 | 6,910 | 6,950 | 32,900 |
| 2017/07/27 | 7,100 | 7,160 | 7,060 | 7,080 | 41,100 |
| 2017/07/26 | 7,080 | 7,080 | 7,000 | 7,040 | 29,400 |
| 2017/07/25 | 6,900 | 7,070 | 6,900 | 7,040 | 44,000 |
| 2017/07/24 | 6,990 | 7,000 | 6,880 | 6,960 | 28,600 |
| 2017/07/21 | 6,980 | 7,020 | 6,980 | 7,020 | 20,400 |
| 2017/07/20 | 6,910 | 7,000 | 6,910 | 6,980 | 19,800 |
| 2017/07/19 | 6,830 | 6,920 | 6,810 | 6,910 | 20,100 |
| 2017/07/18 | 6,770 | 6,840 | 6,720 | 6,830 | 15,600 |
| 2017/07/14 | 6,800 | 6,840 | 6,770 | 6,790 | 19,900 |
| 2017/07/13 | 6,690 | 6,830 | 6,660 | 6,810 | 25,500 |
| 2017/07/12 | 6,830 | 6,840 | 6,650 | 6,690 | 45,700 |
| 2017/07/11 | 6,790 | 6,870 | 6,790 | 6,830 | 14,400 |
| 2017/07/10 | 6,810 | 6,860 | 6,750 | 6,780 | 15,700 |
| 2017/07/07 | 6,840 | 6,860 | 6,780 | 6,780 | 18,700 |
| 2017/07/06 | 6,990 | 7,030 | 6,910 | 6,920 | 19,600 |
| 2017/07/05 | 6,790 | 7,010 | 6,730 | 7,000 | 39,200 |
| 2017/07/04 | 6,970 | 7,060 | 6,800 | 6,810 | 44,600 |
| 2017/07/03 | 6,910 | 7,040 | 6,900 | 6,990 | 24,500 |
| 2017/06/30 | 6,880 | 6,900 | 6,840 | 6,890 | 24,400 |
| 2017/06/29 | 6,900 | 7,030 | 6,830 | 6,960 | 27,800 |
| 2017/06/28 | 6,970 | 7,000 | 6,870 | 6,870 | 25,800 |
| 2017/06/27 | 7,050 | 7,060 | 6,930 | 6,970 | 19,800 |
| 2017/06/26 | 6,800 | 7,090 | 6,800 | 7,000 | 46,700 |
| 2017/06/23 | 6,900 | 6,900 | 6,780 | 6,780 | 29,700 |
| 2017/06/22 | 6,970 | 6,970 | 6,870 | 6,890 | 16,200 |
| 2017/06/21 | 6,980 | 7,000 | 6,910 | 6,910 | 15,800 |
| 2017/06/20 | 7,030 | 7,080 | 6,970 | 6,980 | 24,200 |
| 2017/06/19 | 6,950 | 7,110 | 6,950 | 7,010 | 40,800 |
| 2017/06/16 | 6,810 | 6,930 | 6,810 | 6,900 | 23,600 |
| 2017/06/15 | 6,790 | 6,890 | 6,760 | 6,830 | 28,500 |
| 2017/06/14 | 6,980 | 7,060 | 6,720 | 6,790 | 79,000 |
| 2017/06/13 | 7,170 | 7,170 | 6,970 | 6,990 | 48,400 |
| 2017/06/12 | 7,200 | 7,310 | 7,110 | 7,150 | 35,900 |
| 2017/06/09 | 6,940 | 7,150 | 6,910 | 7,130 | 69,200 |
| 2017/06/08 | 6,770 | 6,970 | 6,770 | 6,910 | 50,200 |
| 2017/06/07 | 6,660 | 6,800 | 6,630 | 6,770 | 26,600 |
| 2017/06/06 | 6,740 | 6,750 | 6,650 | 6,660 | 31,100 |
| 2017/06/05 | 6,690 | 6,740 | 6,610 | 6,680 | 49,300 |
| 2017/06/02 | 6,540 | 6,680 | 6,480 | 6,680 | 74,600 |
| 2017/06/01 | 6,310 | 6,460 | 6,290 | 6,450 | 54,700 |
| 2017/05/31 | 6,160 | 6,300 | 6,130 | 6,290 | 40,400 |
| 2017/05/30 | 6,160 | 6,170 | 6,120 | 6,160 | 10,300 |
| 2017/05/29 | 6,080 | 6,180 | 6,080 | 6,160 | 14,200 |
| 2017/05/26 | 6,130 | 6,130 | 6,060 | 6,080 | 15,200 |
| 2017/05/25 | 6,030 | 6,120 | 6,030 | 6,070 | 12,700 |
| 2017/05/24 | 6,050 | 6,080 | 6,030 | 6,070 | 8,600 |
| 2017/05/23 | 6,070 | 6,080 | 6,010 | 6,020 | 11,000 |
| 2017/05/22 | 6,060 | 6,080 | 6,050 | 6,060 | 10,200 |
| 2017/05/19 | 6,050 | 6,080 | 6,030 | 6,070 | 11,900 |
| 2017/05/18 | 6,010 | 6,060 | 5,960 | 6,050 | 16,700 |
| 2017/05/17 | 6,100 | 6,140 | 6,090 | 6,110 | 16,100 |
| 2017/05/16 | 6,190 | 6,190 | 6,090 | 6,130 | 27,200 |
| 2017/05/15 | 6,220 | 6,260 | 6,110 | 6,140 | 43,300 |
| 2017/05/12 | 6,130 | 6,270 | 6,100 | 6,260 | 46,400 |
| 2017/05/11 | 6,130 | 6,170 | 6,090 | 6,130 | 17,500 |
| 2017/05/10 | 6,130 | 6,140 | 6,090 | 6,120 | 20,700 |
| 2017/05/09 | 6,150 | 6,160 | 6,080 | 6,140 | 22,300 |
| 2017/05/08 | 6,050 | 6,180 | 6,000 | 6,130 | 40,200 |
| 2017/05/02 | 5,990 | 5,990 | 5,930 | 5,960 | 17,100 |
| 2017/05/01 | 5,860 | 5,960 | 5,860 | 5,940 | 11,400 |
| 2017/04/28 | 5,960 | 5,960 | 5,840 | 5,850 | 26,500 |
| 2017/04/27 | 5,980 | 5,980 | 5,880 | 5,950 | 17,600 |
| 2017/04/26 | 5,770 | 5,970 | 5,770 | 5,950 | 51,500 |
| 2017/04/25 | 5,610 | 5,680 | 5,610 | 5,660 | 12,500 |
| 2017/04/24 | 5,650 | 5,650 | 5,580 | 5,640 | 16,200 |
| 2017/04/21 | 5,640 | 5,640 | 5,570 | 5,600 | 5,200 |
| 2017/04/20 | 5,620 | 5,650 | 5,570 | 5,570 | 12,100 |
| 2017/04/19 | 5,570 | 5,630 | 5,520 | 5,600 | 16,900 |
| 2017/04/18 | 5,620 | 5,680 | 5,550 | 5,570 | 15,200 |
| 2017/04/17 | 5,400 | 5,560 | 5,400 | 5,550 | 20,300 |
| 2017/04/14 | 5,560 | 5,560 | 5,420 | 5,420 | 16,500 |
| 2017/04/13 | 5,460 | 5,600 | 5,410 | 5,590 | 21,400 |
| 2017/04/12 | 5,690 | 5,690 | 5,530 | 5,540 | 21,700 |
| 2017/04/11 | 5,680 | 5,720 | 5,630 | 5,690 | 16,900 |
| 2017/04/10 | 5,650 | 5,690 | 5,600 | 5,670 | 19,000 |
| 2017/04/07 | 5,640 | 5,720 | 5,550 | 5,640 | 32,900 |
| 2017/04/06 | 5,700 | 5,750 | 5,580 | 5,610 | 27,800 |
| 2017/04/05 | 5,720 | 5,840 | 5,720 | 5,750 | 17,300 |
| 2017/04/04 | 5,840 | 5,860 | 5,720 | 5,740 | 24,100 |
| 2017/04/03 | 5,880 | 5,880 | 5,810 | 5,840 | 23,000 |
| 2017/03/31 | 5,960 | 5,970 | 5,850 | 5,850 | 23,900 |
| 2017/03/30 | 6,040 | 6,040 | 5,900 | 5,910 | 22,300 |
| 2017/03/29 | 6,160 | 6,190 | 6,020 | 6,060 | 19,700 |
| 2017/03/28 | 6,020 | 6,150 | 6,020 | 6,150 | 29,500 |
| 2017/03/27 | 5,970 | 6,060 | 5,940 | 6,030 | 23,500 |
| 2017/03/24 | 6,040 | 6,040 | 5,990 | 6,010 | 15,500 |
| 2017/03/23 | 5,970 | 6,030 | 5,930 | 6,010 | 19,500 |
| 2017/03/22 | 6,010 | 6,100 | 6,010 | 6,010 | 20,700 |
| 2017/03/21 | 6,170 | 6,170 | 6,070 | 6,120 | 17,100 |
| 2017/03/17 | 6,100 | 6,200 | 6,060 | 6,200 | 21,700 |
| 2017/03/16 | 6,080 | 6,130 | 6,050 | 6,120 | 21,200 |
| 2017/03/15 | 6,150 | 6,190 | 6,120 | 6,130 | 10,000 |
| 2017/03/14 | 6,150 | 6,240 | 6,120 | 6,180 | 12,700 |
| 2017/03/13 | 6,250 | 6,270 | 6,150 | 6,150 | 21,000 |
| 2017/03/10 | 6,300 | 6,300 | 6,200 | 6,250 | 27,600 |
| 2017/03/09 | 6,130 | 6,240 | 6,130 | 6,230 | 15,300 |
| 2017/03/08 | 6,150 | 6,240 | 6,120 | 6,140 | 21,500 |
| 2017/03/07 | 6,290 | 6,300 | 6,140 | 6,170 | 24,800 |
| 2017/03/06 | 6,050 | 6,300 | 6,050 | 6,280 | 37,800 |
| 2017/03/03 | 6,040 | 6,110 | 6,030 | 6,070 | 18,500 |
| 2017/03/02 | 6,090 | 6,120 | 6,030 | 6,090 | 19,700 |
| 2017/03/01 | 6,110 | 6,110 | 5,930 | 6,030 | 36,900 |
| 2017/02/28 | 6,040 | 6,160 | 6,040 | 6,110 | 29,400 |
| 2017/02/27 | 6,080 | 6,140 | 6,030 | 6,040 | 22,100 |
| 2017/02/24 | 6,070 | 6,150 | 6,050 | 6,100 | 53,100 |
| 2017/02/23 | 5,900 | 6,100 | 5,890 | 6,040 | 60,200 |
| 2017/02/22 | 5,880 | 5,900 | 5,790 | 5,870 | 21,500 |
| 2017/02/21 | 5,770 | 5,930 | 5,770 | 5,870 | 31,100 |
| 2017/02/20 | 5,700 | 5,760 | 5,690 | 5,750 | 11,000 |
| 2017/02/17 | 5,730 | 5,750 | 5,660 | 5,720 | 17,600 |
| 2017/02/16 | 5,700 | 5,760 | 5,700 | 5,730 | 13,100 |
| 2017/02/15 | 5,650 | 5,710 | 5,650 | 5,690 | 12,400 |
| 2017/02/14 | 5,700 | 5,710 | 5,620 | 5,650 | 15,000 |
| 2017/02/13 | 5,700 | 5,740 | 5,680 | 5,700 | 30,100 |
| 2017/02/10 | 5,630 | 5,730 | 5,600 | 5,650 | 32,900 |
| 2017/02/09 | 5,560 | 5,650 | 5,540 | 5,570 | 32,700 |
| 2017/02/08 | 5,570 | 5,600 | 5,430 | 5,560 | 55,800 |
| 2017/02/07 | 5,700 | 5,770 | 5,570 | 5,590 | 96,700 |
| 2017/02/06 | 5,490 | 5,700 | 5,400 | 5,690 | 148,500 |
| 2017/02/03 | 5,270 | 5,340 | 5,200 | 5,310 | 24,200 |
| 2017/02/02 | 5,260 | 5,340 | 5,210 | 5,330 | 30,800 |
| 2017/02/01 | 5,170 | 5,220 | 5,160 | 5,210 | 14,700 |
| 2017/01/31 | 5,220 | 5,270 | 5,180 | 5,210 | 19,300 |
| 2017/01/30 | 5,250 | 5,270 | 5,210 | 5,270 | 13,500 |
| 2017/01/27 | 5,290 | 5,290 | 5,220 | 5,260 | 12,800 |
| 2017/01/26 | 5,230 | 5,270 | 5,180 | 5,270 | 20,100 |
| 2017/01/25 | 5,230 | 5,230 | 5,140 | 5,160 | 16,100 |
| 2017/01/24 | 5,150 | 5,200 | 5,120 | 5,140 | 15,300 |
| 2017/01/23 | 5,240 | 5,240 | 5,160 | 5,170 | 12,200 |
| 2017/01/20 | 5,200 | 5,290 | 5,180 | 5,270 | 20,000 |
| 2017/01/19 | 5,300 | 5,310 | 5,230 | 5,240 | 18,500 |
| 2017/01/18 | 5,250 | 5,280 | 5,120 | 5,270 | 34,300 |
| 2017/01/17 | 5,390 | 5,390 | 5,250 | 5,250 | 25,400 |
| 2017/01/16 | 5,370 | 5,370 | 5,290 | 5,370 | 28,500 |
| 2017/01/13 | 5,260 | 5,330 | 5,240 | 5,300 | 20,500 |
| 2017/01/12 | 5,370 | 5,370 | 5,210 | 5,270 | 28,200 |
| 2017/01/11 | 5,480 | 5,540 | 5,280 | 5,350 | 47,400 |
| 2017/01/10 | 5,410 | 5,470 | 5,360 | 5,460 | 31,500 |
| 2017/01/06 | 5,310 | 5,480 | 5,240 | 5,450 | 55,300 |
| 2017/01/05 | 5,330 | 5,350 | 5,230 | 5,320 | 31,100 |
| 2017/01/04 | 5,300 | 5,330 | 5,220 | 5,260 | 27,400 |