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 |
|---|---|---|---|---|---|
| 2018/12/28 | 12,170 | 12,250 | 11,690 | 11,750 | 118,900 |
| 2018/12/27 | 12,000 | 12,300 | 11,620 | 12,240 | 225,400 |
| 2018/12/26 | 11,230 | 11,780 | 11,120 | 11,310 | 170,100 |
| 2018/12/25 | 11,330 | 11,500 | 10,840 | 11,080 | 177,900 |
| 2018/12/21 | 12,150 | 12,280 | 11,580 | 11,770 | 218,400 |
| 2018/12/20 | 12,280 | 12,640 | 11,960 | 12,150 | 219,700 |
| 2018/12/19 | 12,750 | 12,820 | 12,210 | 12,280 | 141,800 |
| 2018/12/18 | 12,300 | 12,650 | 12,290 | 12,590 | 123,900 |
| 2018/12/17 | 12,450 | 12,610 | 12,280 | 12,480 | 99,500 |
| 2018/12/14 | 12,590 | 12,800 | 12,410 | 12,490 | 175,800 |
| 2018/12/13 | 12,250 | 12,600 | 12,070 | 12,550 | 198,800 |
| 2018/12/12 | 11,920 | 12,120 | 11,600 | 12,060 | 210,700 |
| 2018/12/11 | 11,310 | 11,960 | 11,300 | 11,920 | 278,100 |
| 2018/12/10 | 11,120 | 11,310 | 11,010 | 11,130 | 96,300 |
| 2018/12/07 | 11,080 | 11,380 | 11,060 | 11,360 | 105,700 |
| 2018/12/06 | 11,150 | 11,330 | 10,800 | 11,040 | 137,900 |
| 2018/12/05 | 11,400 | 11,620 | 11,130 | 11,230 | 167,400 |
| 2018/12/04 | 11,540 | 11,860 | 11,540 | 11,610 | 141,600 |
| 2018/12/03 | 11,750 | 11,820 | 11,490 | 11,580 | 174,000 |
| 2018/11/30 | 11,320 | 11,790 | 11,190 | 11,770 | 296,100 |
| 2018/11/29 | 11,250 | 11,460 | 11,170 | 11,360 | 182,700 |
| 2018/11/28 | 10,810 | 11,210 | 10,720 | 10,980 | 199,400 |
| 2018/11/27 | 11,000 | 11,070 | 10,330 | 10,600 | 272,900 |
| 2018/11/26 | 11,180 | 11,330 | 11,010 | 11,010 | 108,700 |
| 2018/11/22 | 11,100 | 11,240 | 10,900 | 11,170 | 157,800 |
| 2018/11/21 | 11,300 | 11,530 | 11,120 | 11,180 | 164,900 |
| 2018/11/20 | 11,160 | 11,440 | 11,030 | 11,440 | 133,800 |
| 2018/11/19 | 11,060 | 11,420 | 11,060 | 11,290 | 147,200 |
| 2018/11/16 | 10,950 | 11,070 | 10,840 | 10,950 | 90,600 |
| 2018/11/15 | 10,550 | 11,040 | 10,540 | 10,980 | 142,000 |
| 2018/11/14 | 10,880 | 10,960 | 10,430 | 10,510 | 157,800 |
| 2018/11/13 | 10,490 | 10,990 | 10,490 | 10,940 | 216,400 |
| 2018/11/12 | 10,700 | 11,080 | 10,650 | 10,740 | 194,700 |
| 2018/11/09 | 10,540 | 10,840 | 10,430 | 10,780 | 175,700 |
| 2018/11/08 | 10,150 | 10,550 | 10,110 | 10,540 | 256,700 |
| 2018/11/07 | 9,860 | 10,170 | 9,770 | 9,900 | 239,300 |
| 2018/11/06 | 8,600 | 10,060 | 8,280 | 10,060 | 643,000 |
| 2018/11/05 | 8,710 | 8,840 | 8,540 | 8,560 | 93,800 |
| 2018/11/02 | 8,190 | 8,890 | 8,150 | 8,840 | 199,200 |
| 2018/11/01 | 7,990 | 8,260 | 7,910 | 8,240 | 102,200 |
| 2018/10/31 | 8,300 | 8,440 | 7,990 | 8,040 | 146,800 |
| 2018/10/30 | 7,860 | 8,410 | 7,700 | 8,220 | 567,500 |
| 2018/10/29 | 8,250 | 8,420 | 7,850 | 7,870 | 109,400 |
| 2018/10/26 | 8,310 | 8,490 | 8,070 | 8,230 | 125,200 |
| 2018/10/25 | 8,520 | 8,590 | 8,120 | 8,160 | 127,300 |
| 2018/10/24 | 8,420 | 8,760 | 8,340 | 8,690 | 130,100 |
| 2018/10/23 | 8,470 | 8,470 | 8,310 | 8,350 | 84,600 |
| 2018/10/22 | 8,390 | 8,510 | 8,330 | 8,420 | 70,400 |
| 2018/10/19 | 8,460 | 8,570 | 8,330 | 8,500 | 85,600 |
| 2018/10/18 | 8,510 | 8,690 | 8,470 | 8,570 | 116,000 |
| 2018/10/17 | 8,480 | 8,630 | 8,400 | 8,480 | 110,500 |
| 2018/10/16 | 8,250 | 8,470 | 8,210 | 8,350 | 104,600 |
| 2018/10/15 | 8,500 | 8,560 | 8,250 | 8,250 | 123,900 |
| 2018/10/12 | 8,580 | 8,860 | 8,520 | 8,750 | 162,200 |
| 2018/10/11 | 8,200 | 8,660 | 8,200 | 8,610 | 214,700 |
| 2018/10/10 | 7,970 | 8,660 | 7,970 | 8,600 | 242,100 |
| 2018/10/09 | 7,990 | 8,740 | 7,980 | 8,100 | 396,900 |
| 2018/10/05 | 7,510 | 7,630 | 7,390 | 7,580 | 77,100 |
| 2018/10/04 | 7,800 | 7,820 | 7,480 | 7,610 | 81,400 |
| 2018/10/03 | 7,830 | 7,890 | 7,670 | 7,730 | 79,900 |
| 2018/10/02 | 7,890 | 7,970 | 7,830 | 7,890 | 78,700 |
| 2018/10/01 | 7,850 | 8,030 | 7,800 | 7,930 | 82,800 |
| 2018/09/28 | 7,840 | 7,960 | 7,780 | 7,850 | 69,100 |
| 2018/09/27 | 7,730 | 7,860 | 7,620 | 7,740 | 77,700 |
| 2018/09/26 | 7,640 | 7,810 | 7,430 | 7,720 | 88,300 |
| 2018/09/25 | 7,320 | 7,690 | 7,320 | 7,660 | 100,700 |
| 2018/09/21 | 7,330 | 7,410 | 7,220 | 7,360 | 83,300 |
| 2018/09/20 | 7,400 | 7,450 | 7,270 | 7,340 | 68,800 |
| 2018/09/19 | 7,300 | 7,500 | 7,240 | 7,420 | 98,400 |
| 2018/09/18 | 7,000 | 7,250 | 6,990 | 7,210 | 55,100 |
| 2018/09/14 | 7,130 | 7,190 | 6,920 | 6,970 | 103,400 |
| 2018/09/13 | 6,830 | 7,080 | 6,830 | 7,080 | 62,700 |
| 2018/09/12 | 6,950 | 6,960 | 6,750 | 6,840 | 72,700 |
| 2018/09/11 | 7,090 | 7,140 | 6,910 | 6,950 | 72,600 |
| 2018/09/10 | 6,960 | 7,140 | 6,940 | 7,050 | 62,500 |
| 2018/09/07 | 6,880 | 6,990 | 6,820 | 6,920 | 66,000 |
| 2018/09/06 | 7,010 | 7,060 | 6,800 | 6,890 | 85,200 |
| 2018/09/05 | 7,200 | 7,360 | 7,040 | 7,070 | 80,600 |
| 2018/09/04 | 7,330 | 7,380 | 7,180 | 7,220 | 84,200 |
| 2018/09/03 | 7,650 | 7,650 | 7,280 | 7,340 | 89,200 |
| 2018/08/31 | 7,750 | 7,840 | 7,670 | 7,700 | 60,800 |
| 2018/08/30 | 7,840 | 7,900 | 7,730 | 7,840 | 58,500 |
| 2018/08/29 | 7,520 | 7,820 | 7,440 | 7,740 | 92,200 |
| 2018/08/28 | 7,530 | 7,590 | 7,380 | 7,480 | 71,000 |
| 2018/08/27 | 7,200 | 7,400 | 7,180 | 7,380 | 34,400 |
| 2018/08/24 | 7,190 | 7,250 | 7,070 | 7,190 | 72,300 |
| 2018/08/23 | 7,050 | 7,310 | 6,980 | 7,260 | 87,000 |
| 2018/08/22 | 7,040 | 7,040 | 6,750 | 6,950 | 129,300 |
| 2018/08/21 | 6,780 | 7,070 | 6,740 | 6,970 | 67,800 |
| 2018/08/20 | 6,860 | 6,920 | 6,790 | 6,830 | 56,000 |
| 2018/08/17 | 7,070 | 7,200 | 6,900 | 6,930 | 75,400 |
| 2018/08/16 | 7,210 | 7,230 | 6,990 | 7,030 | 70,100 |
| 2018/08/15 | 7,470 | 7,530 | 7,270 | 7,300 | 33,700 |
| 2018/08/14 | 7,300 | 7,400 | 7,220 | 7,380 | 51,500 |
| 2018/08/13 | 7,600 | 7,630 | 7,220 | 7,290 | 82,000 |
| 2018/08/10 | 7,600 | 7,790 | 7,560 | 7,630 | 71,600 |
| 2018/08/09 | 7,650 | 7,840 | 7,400 | 7,650 | 139,600 |
| 2018/08/08 | 8,280 | 8,300 | 7,750 | 7,760 | 159,000 |
| 2018/08/07 | 8,790 | 8,790 | 8,290 | 8,370 | 218,800 |
| 2018/08/06 | 8,710 | 9,030 | 8,280 | 8,940 | 303,800 |
| 2018/08/03 | 7,940 | 8,040 | 7,910 | 7,960 | 75,600 |
| 2018/08/02 | 7,970 | 8,120 | 7,870 | 7,870 | 69,300 |
| 2018/08/01 | 8,010 | 8,050 | 7,920 | 7,960 | 41,100 |
| 2018/07/31 | 7,800 | 8,020 | 7,760 | 7,950 | 98,400 |
| 2018/07/30 | 7,980 | 7,980 | 7,740 | 7,820 | 71,500 |
| 2018/07/27 | 8,090 | 8,090 | 7,950 | 7,990 | 49,300 |
| 2018/07/26 | 8,110 | 8,190 | 7,980 | 8,070 | 52,200 |
| 2018/07/25 | 7,910 | 8,060 | 7,840 | 8,050 | 45,000 |
| 2018/07/24 | 7,860 | 7,990 | 7,810 | 7,910 | 102,600 |
| 2018/07/23 | 8,080 | 8,110 | 7,910 | 7,950 | 118,200 |
| 2018/07/20 | 8,190 | 8,300 | 8,080 | 8,180 | 103,300 |
| 2018/07/19 | 8,400 | 8,430 | 8,130 | 8,190 | 100,700 |
| 2018/07/18 | 8,560 | 8,660 | 8,390 | 8,460 | 84,400 |
| 2018/07/17 | 8,460 | 8,720 | 8,420 | 8,450 | 150,900 |
| 2018/07/13 | 8,190 | 8,470 | 8,190 | 8,430 | 128,000 |
| 2018/07/12 | 8,110 | 8,290 | 7,990 | 8,190 | 224,000 |
| 2018/07/11 | 8,790 | 8,790 | 8,180 | 8,200 | 245,300 |
| 2018/07/10 | 9,280 | 9,340 | 9,030 | 9,070 | 92,900 |
| 2018/07/09 | 8,940 | 9,220 | 8,870 | 9,200 | 66,000 |
| 2018/07/06 | 8,740 | 8,990 | 8,700 | 8,950 | 88,400 |
| 2018/07/05 | 8,930 | 9,100 | 8,700 | 8,740 | 93,600 |
| 2018/07/04 | 8,740 | 9,060 | 8,620 | 8,980 | 95,800 |
| 2018/07/03 | 8,850 | 9,160 | 8,750 | 8,890 | 124,100 |
| 2018/07/02 | 9,590 | 9,670 | 8,810 | 8,890 | 239,400 |
| 2018/06/29 | 9,720 | 9,900 | 9,560 | 9,600 | 135,000 |
| 2018/06/28 | 10,040 | 10,040 | 9,710 | 9,850 | 92,800 |
| 2018/06/27 | 9,830 | 10,140 | 9,790 | 10,090 | 71,000 |
| 2018/06/26 | 9,840 | 10,070 | 9,740 | 9,910 | 134,700 |
| 2018/06/25 | 10,330 | 10,330 | 9,670 | 9,750 | 180,500 |
| 2018/06/22 | 9,920 | 10,240 | 9,920 | 10,220 | 139,800 |
| 2018/06/21 | 9,780 | 10,000 | 9,740 | 9,930 | 132,400 |
| 2018/06/20 | 9,520 | 9,740 | 9,400 | 9,710 | 82,800 |
| 2018/06/19 | 9,860 | 9,940 | 9,470 | 9,520 | 169,400 |
| 2018/06/18 | 9,670 | 9,840 | 9,650 | 9,750 | 115,100 |
| 2018/06/15 | 9,530 | 9,670 | 9,480 | 9,660 | 88,600 |
| 2018/06/14 | 9,450 | 9,610 | 9,330 | 9,510 | 87,400 |
| 2018/06/13 | 9,330 | 9,570 | 9,300 | 9,430 | 99,800 |
| 2018/06/12 | 9,160 | 9,340 | 9,010 | 9,320 | 99,100 |
| 2018/06/11 | 9,180 | 9,430 | 9,150 | 9,190 | 133,600 |
| 2018/06/08 | 8,870 | 9,180 | 8,870 | 9,150 | 109,000 |
| 2018/06/07 | 8,920 | 9,060 | 8,810 | 8,940 | 102,000 |
| 2018/06/06 | 8,890 | 9,180 | 8,890 | 8,920 | 137,200 |
| 2018/06/05 | 9,380 | 9,390 | 8,710 | 8,830 | 222,500 |
| 2018/06/04 | 9,160 | 9,320 | 9,130 | 9,290 | 85,400 |
| 2018/06/01 | 9,050 | 9,140 | 8,950 | 9,110 | 115,500 |
| 2018/05/31 | 8,910 | 9,080 | 8,880 | 9,010 | 148,800 |
| 2018/05/30 | 8,810 | 8,990 | 8,810 | 8,880 | 84,100 |
| 2018/05/29 | 8,900 | 8,960 | 8,780 | 8,930 | 94,100 |
| 2018/05/28 | 8,850 | 8,880 | 8,730 | 8,810 | 87,300 |
| 2018/05/25 | 8,740 | 9,050 | 8,720 | 8,860 | 174,100 |
| 2018/05/24 | 8,900 | 8,960 | 8,640 | 8,690 | 147,600 |
| 2018/05/23 | 8,760 | 8,920 | 8,650 | 8,850 | 126,500 |
| 2018/05/22 | 8,640 | 8,750 | 8,620 | 8,730 | 78,600 |
| 2018/05/21 | 8,450 | 8,750 | 8,450 | 8,590 | 114,900 |
| 2018/05/18 | 8,520 | 8,550 | 8,260 | 8,420 | 178,300 |
| 2018/05/17 | 8,030 | 8,530 | 8,030 | 8,440 | 220,000 |
| 2018/05/16 | 7,630 | 7,990 | 7,560 | 7,960 | 191,600 |
| 2018/05/15 | 7,430 | 7,830 | 7,330 | 7,650 | 236,900 |
| 2018/05/14 | 7,370 | 7,490 | 7,280 | 7,390 | 81,300 |
| 2018/05/11 | 7,200 | 7,370 | 7,140 | 7,340 | 61,100 |
| 2018/05/10 | 7,210 | 7,330 | 7,080 | 7,200 | 66,800 |
| 2018/05/09 | 7,260 | 7,360 | 7,140 | 7,180 | 97,600 |
| 2018/05/08 | 6,970 | 7,280 | 6,940 | 7,180 | 97,200 |
| 2018/05/07 | 6,890 | 6,930 | 6,770 | 6,920 | 31,900 |
| 2018/05/02 | 6,820 | 6,820 | 6,700 | 6,790 | 29,100 |
| 2018/05/01 | 6,900 | 6,910 | 6,750 | 6,760 | 62,800 |
| 2018/04/27 | 6,730 | 7,040 | 6,720 | 6,920 | 91,400 |
| 2018/04/26 | 6,850 | 6,890 | 6,630 | 6,670 | 108,300 |
| 2018/04/25 | 6,880 | 6,960 | 6,770 | 6,840 | 72,100 |
| 2018/04/24 | 6,900 | 7,100 | 6,870 | 6,950 | 80,800 |
| 2018/04/23 | 6,860 | 6,950 | 6,820 | 6,860 | 33,700 |
| 2018/04/20 | 6,660 | 6,940 | 6,640 | 6,870 | 72,600 |
| 2018/04/19 | 6,790 | 6,790 | 6,640 | 6,680 | 41,300 |
| 2018/04/18 | 6,490 | 6,790 | 6,490 | 6,760 | 70,000 |
| 2018/04/17 | 6,500 | 6,550 | 6,400 | 6,490 | 33,800 |
| 2018/04/16 | 6,460 | 6,520 | 6,450 | 6,500 | 26,700 |
| 2018/04/13 | 6,480 | 6,500 | 6,400 | 6,430 | 35,700 |
| 2018/04/12 | 6,400 | 6,470 | 6,370 | 6,450 | 26,900 |
| 2018/04/11 | 6,530 | 6,560 | 6,320 | 6,360 | 54,500 |
| 2018/04/10 | 6,430 | 6,620 | 6,410 | 6,530 | 61,000 |
| 2018/04/09 | 6,560 | 6,730 | 6,470 | 6,500 | 94,000 |
| 2018/04/06 | 6,340 | 6,530 | 6,300 | 6,460 | 73,100 |
| 2018/04/05 | 6,510 | 6,510 | 6,320 | 6,340 | 34,400 |
| 2018/04/04 | 6,400 | 6,500 | 6,400 | 6,460 | 48,700 |
| 2018/04/03 | 6,200 | 6,430 | 6,180 | 6,390 | 52,000 |
| 2018/04/02 | 6,370 | 6,460 | 6,270 | 6,290 | 51,500 |
| 2018/03/30 | 6,410 | 6,530 | 6,290 | 6,380 | 88,000 |
| 2018/03/29 | 6,000 | 6,370 | 6,000 | 6,330 | 112,400 |
| 2018/03/28 | 5,830 | 5,980 | 5,810 | 5,950 | 44,300 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 11,500 | 11,880 | 11,500 | 11,880 | 50,000 |
| 2018/03/26 | 11,200 | 11,380 | 11,020 | 11,380 | 41,000 |
| 2018/03/23 | 11,650 | 11,760 | 11,390 | 11,420 | 53,000 |
| 2018/03/22 | 11,740 | 11,960 | 11,730 | 11,950 | 30,700 |
| 2018/03/20 | 11,620 | 11,780 | 11,620 | 11,750 | 22,900 |
| 2018/03/19 | 11,960 | 12,020 | 11,780 | 11,830 | 47,000 |
| 2018/03/16 | 12,080 | 12,190 | 12,040 | 12,060 | 26,600 |
| 2018/03/15 | 12,100 | 12,140 | 11,910 | 12,080 | 21,300 |
| 2018/03/14 | 12,000 | 12,230 | 11,900 | 12,010 | 45,400 |
| 2018/03/13 | 11,800 | 11,950 | 11,740 | 11,940 | 19,700 |
| 2018/03/12 | 11,990 | 11,990 | 11,660 | 11,810 | 34,300 |
| 2018/03/09 | 12,080 | 12,080 | 11,830 | 11,840 | 32,900 |
| 2018/03/08 | 12,040 | 12,120 | 11,870 | 11,930 | 22,100 |
| 2018/03/07 | 11,910 | 12,080 | 11,780 | 11,880 | 23,200 |
| 2018/03/06 | 11,820 | 12,040 | 11,780 | 11,970 | 28,100 |
| 2018/03/05 | 11,800 | 11,930 | 11,610 | 11,620 | 36,500 |
| 2018/03/02 | 11,770 | 11,990 | 11,750 | 11,840 | 46,200 |
| 2018/03/01 | 12,150 | 12,180 | 12,010 | 12,080 | 20,800 |
| 2018/02/28 | 11,890 | 12,340 | 11,890 | 12,210 | 36,900 |
| 2018/02/27 | 12,240 | 12,240 | 11,970 | 11,990 | 27,500 |
| 2018/02/26 | 12,410 | 12,410 | 12,050 | 12,140 | 33,300 |
| 2018/02/23 | 12,000 | 12,280 | 11,890 | 12,160 | 42,500 |
| 2018/02/22 | 11,800 | 12,010 | 11,770 | 11,960 | 28,800 |
| 2018/02/21 | 12,030 | 12,040 | 11,760 | 11,830 | 51,600 |
| 2018/02/20 | 11,900 | 12,140 | 11,780 | 11,940 | 49,100 |
| 2018/02/19 | 11,550 | 11,990 | 11,430 | 11,900 | 58,700 |
| 2018/02/16 | 11,470 | 11,710 | 11,350 | 11,390 | 71,000 |
| 2018/02/15 | 11,630 | 11,980 | 11,250 | 11,390 | 113,500 |
| 2018/02/14 | 12,500 | 12,520 | 11,710 | 11,720 | 173,600 |
| 2018/02/13 | 13,280 | 13,350 | 12,590 | 12,700 | 110,700 |
| 2018/02/09 | 12,750 | 13,320 | 12,660 | 12,890 | 186,500 |
| 2018/02/08 | 12,680 | 13,300 | 12,290 | 13,190 | 272,600 |
| 2018/02/07 | 12,220 | 12,880 | 12,000 | 12,540 | 287,800 |
| 2018/02/06 | 9,910 | 10,590 | 9,870 | 10,420 | 97,500 |
| 2018/02/05 | 11,240 | 11,310 | 10,940 | 11,040 | 69,400 |
| 2018/02/02 | 11,410 | 11,550 | 11,320 | 11,490 | 35,300 |
| 2018/02/01 | 11,210 | 11,440 | 11,150 | 11,430 | 39,700 |
| 2018/01/31 | 11,300 | 11,500 | 11,240 | 11,240 | 40,700 |
| 2018/01/30 | 11,610 | 11,650 | 11,340 | 11,400 | 52,000 |
| 2018/01/29 | 11,480 | 11,740 | 11,460 | 11,620 | 37,800 |
| 2018/01/26 | 11,390 | 11,570 | 11,350 | 11,490 | 39,400 |
| 2018/01/25 | 11,420 | 11,530 | 11,360 | 11,390 | 30,700 |
| 2018/01/24 | 11,340 | 11,570 | 11,250 | 11,500 | 69,400 |
| 2018/01/23 | 11,230 | 11,500 | 11,220 | 11,320 | 44,900 |
| 2018/01/22 | 11,210 | 11,230 | 11,070 | 11,160 | 29,900 |
| 2018/01/19 | 11,090 | 11,230 | 11,080 | 11,110 | 31,700 |
| 2018/01/18 | 11,460 | 11,510 | 11,020 | 11,070 | 64,000 |
| 2018/01/17 | 11,160 | 11,370 | 11,090 | 11,320 | 54,400 |
| 2018/01/16 | 11,160 | 11,250 | 10,950 | 11,130 | 53,200 |
| 2018/01/15 | 11,060 | 11,280 | 11,050 | 11,200 | 53,400 |
| 2018/01/12 | 10,750 | 10,970 | 10,720 | 10,910 | 44,300 |
| 2018/01/11 | 10,670 | 10,880 | 10,580 | 10,790 | 59,100 |
| 2018/01/10 | 10,500 | 10,770 | 10,500 | 10,740 | 62,200 |
| 2018/01/09 | 10,300 | 10,650 | 10,260 | 10,420 | 89,200 |
| 2018/01/05 | 10,360 | 10,470 | 9,850 | 10,210 | 178,200 |
| 2018/01/04 | 8,980 | 9,040 | 8,920 | 9,010 | 23,100 |