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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,610 | 9,680 | 9,550 | 9,550 | 54,900 |
| 2022/12/29 | 9,600 | 9,610 | 9,470 | 9,600 | 47,100 |
| 2022/12/28 | 9,670 | 9,670 | 9,570 | 9,610 | 57,700 |
| 2022/12/27 | 9,580 | 9,710 | 9,570 | 9,680 | 69,100 |
| 2022/12/26 | 9,500 | 9,570 | 9,410 | 9,540 | 66,800 |
| 2022/12/23 | 9,560 | 9,690 | 9,500 | 9,540 | 91,400 |
| 2022/12/22 | 9,430 | 9,590 | 9,360 | 9,570 | 81,900 |
| 2022/12/21 | 9,300 | 9,420 | 9,230 | 9,360 | 116,700 |
| 2022/12/20 | 9,570 | 9,680 | 9,250 | 9,330 | 133,800 |
| 2022/12/19 | 9,620 | 9,670 | 9,500 | 9,590 | 147,100 |
| 2022/12/16 | 9,350 | 9,680 | 9,330 | 9,680 | 184,800 |
| 2022/12/15 | 9,630 | 9,690 | 9,380 | 9,410 | 132,800 |
| 2022/12/14 | 9,760 | 9,820 | 9,680 | 9,710 | 104,800 |
| 2022/12/13 | 9,680 | 9,770 | 9,650 | 9,700 | 135,900 |
| 2022/12/12 | 9,500 | 9,630 | 9,490 | 9,530 | 72,400 |
| 2022/12/09 | 9,460 | 9,610 | 9,460 | 9,590 | 84,000 |
| 2022/12/08 | 9,460 | 9,550 | 9,400 | 9,510 | 84,500 |
| 2022/12/07 | 9,390 | 9,520 | 9,370 | 9,430 | 67,800 |
| 2022/12/06 | 9,300 | 9,480 | 9,260 | 9,400 | 102,600 |
| 2022/12/05 | 9,320 | 9,320 | 9,220 | 9,270 | 95,000 |
| 2022/12/02 | 9,500 | 9,510 | 9,330 | 9,330 | 98,600 |
| 2022/12/01 | 9,490 | 9,580 | 9,360 | 9,560 | 109,000 |
| 2022/11/30 | 9,420 | 9,490 | 9,400 | 9,420 | 199,300 |
| 2022/11/29 | 9,690 | 9,690 | 9,470 | 9,500 | 184,100 |
| 2022/11/28 | 9,620 | 9,770 | 9,510 | 9,720 | 168,200 |
| 2022/11/25 | 9,780 | 9,780 | 9,640 | 9,650 | 108,400 |
| 2022/11/24 | 9,720 | 9,900 | 9,720 | 9,760 | 157,600 |
| 2022/11/22 | 9,540 | 9,780 | 9,490 | 9,590 | 239,100 |
| 2022/11/21 | 9,420 | 9,590 | 9,420 | 9,500 | 230,800 |
| 2022/11/18 | 9,230 | 9,360 | 9,170 | 9,300 | 170,600 |
| 2022/11/17 | 9,180 | 9,270 | 9,090 | 9,200 | 153,900 |
| 2022/11/16 | 9,000 | 9,100 | 8,970 | 9,100 | 180,300 |
| 2022/11/15 | 8,750 | 8,990 | 8,750 | 8,890 | 219,500 |
| 2022/11/14 | 8,410 | 8,760 | 8,330 | 8,720 | 224,600 |
| 2022/11/11 | 8,410 | 8,440 | 8,270 | 8,280 | 152,700 |
| 2022/11/10 | 8,180 | 8,250 | 8,020 | 8,130 | 128,100 |
| 2022/11/09 | 8,460 | 8,650 | 8,170 | 8,270 | 287,700 |
| 2022/11/08 | 7,850 | 8,350 | 7,650 | 8,290 | 404,700 |
| 2022/11/07 | 7,740 | 7,830 | 7,710 | 7,790 | 67,600 |
| 2022/11/04 | 7,730 | 7,780 | 7,660 | 7,700 | 87,400 |
| 2022/11/02 | 7,780 | 7,800 | 7,640 | 7,670 | 77,300 |
| 2022/11/01 | 7,840 | 7,860 | 7,710 | 7,820 | 65,700 |
| 2022/10/31 | 7,700 | 7,780 | 7,640 | 7,780 | 95,700 |
| 2022/10/28 | 7,620 | 7,710 | 7,580 | 7,610 | 197,400 |
| 2022/10/27 | 7,780 | 7,800 | 7,700 | 7,720 | 71,300 |
| 2022/10/26 | 7,770 | 7,890 | 7,740 | 7,810 | 102,700 |
| 2022/10/25 | 7,770 | 7,780 | 7,510 | 7,620 | 148,200 |
| 2022/10/24 | 7,840 | 7,900 | 7,790 | 7,800 | 75,200 |
| 2022/10/21 | 7,720 | 7,770 | 7,700 | 7,740 | 50,400 |
| 2022/10/20 | 7,670 | 7,770 | 7,670 | 7,760 | 40,900 |
| 2022/10/19 | 7,700 | 7,840 | 7,700 | 7,780 | 44,700 |
| 2022/10/18 | 7,790 | 7,820 | 7,720 | 7,780 | 56,000 |
| 2022/10/17 | 7,570 | 7,720 | 7,570 | 7,690 | 47,800 |
| 2022/10/14 | 7,670 | 7,770 | 7,640 | 7,710 | 92,200 |
| 2022/10/13 | 7,640 | 7,680 | 7,530 | 7,540 | 48,600 |
| 2022/10/12 | 7,590 | 7,650 | 7,540 | 7,640 | 72,700 |
| 2022/10/11 | 7,660 | 7,720 | 7,540 | 7,570 | 99,800 |
| 2022/10/07 | 7,810 | 7,850 | 7,760 | 7,810 | 61,700 |
| 2022/10/06 | 7,880 | 8,010 | 7,880 | 7,900 | 75,900 |
| 2022/10/05 | 7,870 | 7,950 | 7,800 | 7,900 | 95,900 |
| 2022/10/04 | 7,750 | 7,850 | 7,740 | 7,820 | 105,400 |
| 2022/10/03 | 7,590 | 7,690 | 7,430 | 7,690 | 99,900 |
| 2022/09/30 | 7,770 | 7,900 | 7,660 | 7,660 | 91,200 |
| 2022/09/29 | 7,900 | 8,000 | 7,880 | 7,910 | 106,800 |
| 2022/09/28 | 7,640 | 7,760 | 7,610 | 7,750 | 94,800 |
| 2022/09/27 | 7,710 | 7,740 | 7,630 | 7,630 | 69,000 |
| 2022/09/26 | 7,730 | 7,750 | 7,630 | 7,640 | 102,800 |
| 2022/09/22 | 8,070 | 8,070 | 7,880 | 7,880 | 84,400 |
| 2022/09/21 | 8,090 | 8,220 | 8,070 | 8,170 | 79,800 |
| 2022/09/20 | 8,090 | 8,180 | 8,050 | 8,160 | 74,900 |
| 2022/09/16 | 7,860 | 8,050 | 7,860 | 8,010 | 89,600 |
| 2022/09/15 | 7,970 | 8,040 | 7,970 | 7,980 | 41,900 |
| 2022/09/14 | 7,850 | 8,000 | 7,840 | 7,940 | 102,400 |
| 2022/09/13 | 8,000 | 8,150 | 8,000 | 8,030 | 73,600 |
| 2022/09/12 | 7,890 | 7,960 | 7,820 | 7,940 | 66,800 |
| 2022/09/09 | 7,770 | 7,890 | 7,770 | 7,830 | 71,200 |
| 2022/09/08 | 7,750 | 7,860 | 7,750 | 7,860 | 75,400 |
| 2022/09/07 | 7,670 | 7,710 | 7,560 | 7,680 | 69,600 |
| 2022/09/06 | 7,780 | 7,830 | 7,720 | 7,730 | 47,000 |
| 2022/09/05 | 7,850 | 7,900 | 7,780 | 7,780 | 74,900 |
| 2022/09/02 | 8,110 | 8,110 | 7,810 | 7,870 | 87,700 |
| 2022/09/01 | 8,190 | 8,220 | 8,080 | 8,130 | 79,200 |
| 2022/08/31 | 8,250 | 8,370 | 8,220 | 8,330 | 86,700 |
| 2022/08/30 | 8,330 | 8,410 | 8,290 | 8,370 | 48,800 |
| 2022/08/29 | 8,220 | 8,390 | 8,220 | 8,330 | 84,800 |
| 2022/08/26 | 8,540 | 8,580 | 8,460 | 8,490 | 42,200 |
| 2022/08/25 | 8,510 | 8,580 | 8,500 | 8,550 | 34,200 |
| 2022/08/24 | 8,570 | 8,580 | 8,500 | 8,530 | 39,600 |
| 2022/08/23 | 8,650 | 8,650 | 8,510 | 8,600 | 67,600 |
| 2022/08/22 | 8,680 | 8,780 | 8,680 | 8,690 | 48,100 |
| 2022/08/19 | 8,850 | 8,900 | 8,730 | 8,780 | 70,700 |
| 2022/08/18 | 8,670 | 8,880 | 8,660 | 8,840 | 143,100 |
| 2022/08/17 | 8,300 | 8,670 | 8,290 | 8,630 | 196,300 |
| 2022/08/16 | 7,950 | 8,050 | 7,910 | 8,040 | 51,500 |
| 2022/08/15 | 8,020 | 8,030 | 7,910 | 7,910 | 50,000 |
| 2022/08/12 | 7,920 | 8,080 | 7,910 | 7,990 | 88,200 |
| 2022/08/10 | 8,130 | 8,130 | 7,820 | 7,870 | 129,600 |
| 2022/08/09 | 8,270 | 8,380 | 8,180 | 8,230 | 117,000 |
| 2022/08/08 | 8,160 | 8,190 | 8,020 | 8,190 | 213,200 |
| 2022/08/05 | 8,060 | 8,200 | 8,040 | 8,130 | 110,900 |
| 2022/08/04 | 8,150 | 8,240 | 8,110 | 8,210 | 78,300 |
| 2022/08/03 | 8,150 | 8,160 | 8,020 | 8,060 | 90,400 |
| 2022/08/02 | 8,440 | 8,440 | 8,220 | 8,230 | 90,000 |
| 2022/08/01 | 8,370 | 8,520 | 8,360 | 8,490 | 109,400 |
| 2022/07/29 | 8,360 | 8,380 | 8,250 | 8,280 | 79,600 |
| 2022/07/28 | 8,250 | 8,260 | 8,130 | 8,260 | 81,900 |
| 2022/07/27 | 8,260 | 8,390 | 8,260 | 8,270 | 57,100 |
| 2022/07/26 | 8,280 | 8,380 | 8,260 | 8,360 | 48,000 |
| 2022/07/25 | 8,400 | 8,410 | 8,300 | 8,300 | 50,900 |
| 2022/07/22 | 8,360 | 8,460 | 8,310 | 8,420 | 66,900 |
| 2022/07/21 | 8,100 | 8,350 | 8,100 | 8,340 | 86,400 |
| 2022/07/20 | 8,120 | 8,270 | 8,120 | 8,190 | 89,300 |
| 2022/07/19 | 7,950 | 8,050 | 7,850 | 8,010 | 65,400 |
| 2022/07/15 | 7,850 | 7,990 | 7,840 | 7,930 | 69,600 |
| 2022/07/14 | 7,880 | 7,890 | 7,760 | 7,870 | 63,500 |
| 2022/07/13 | 7,880 | 7,930 | 7,800 | 7,860 | 90,600 |
| 2022/07/12 | 7,940 | 7,950 | 7,730 | 7,790 | 85,200 |
| 2022/07/11 | 7,880 | 8,030 | 7,860 | 8,000 | 125,000 |
| 2022/07/08 | 7,860 | 7,940 | 7,810 | 7,810 | 91,200 |
| 2022/07/07 | 7,800 | 7,900 | 7,750 | 7,830 | 57,600 |
| 2022/07/06 | 7,750 | 7,800 | 7,710 | 7,760 | 74,500 |
| 2022/07/05 | 7,780 | 7,810 | 7,710 | 7,750 | 57,900 |
| 2022/07/04 | 7,730 | 7,750 | 7,610 | 7,680 | 52,700 |
| 2022/07/01 | 7,650 | 7,780 | 7,590 | 7,650 | 159,900 |
| 2022/06/30 | 7,520 | 7,660 | 7,470 | 7,620 | 171,200 |
| 2022/06/29 | 7,530 | 7,580 | 7,430 | 7,550 | 135,100 |
| 2022/06/28 | 7,550 | 7,610 | 7,490 | 7,570 | 95,200 |
| 2022/06/27 | 7,630 | 7,650 | 7,510 | 7,610 | 64,300 |
| 2022/06/24 | 7,500 | 7,570 | 7,420 | 7,560 | 70,400 |
| 2022/06/23 | 7,430 | 7,590 | 7,430 | 7,470 | 61,100 |
| 2022/06/22 | 7,750 | 7,760 | 7,540 | 7,540 | 59,700 |
| 2022/06/21 | 7,580 | 7,750 | 7,560 | 7,710 | 120,100 |
| 2022/06/20 | 7,730 | 7,770 | 7,480 | 7,520 | 91,300 |
| 2022/06/17 | 7,640 | 7,720 | 7,590 | 7,650 | 146,000 |
| 2022/06/16 | 7,920 | 7,960 | 7,750 | 7,770 | 141,700 |
| 2022/06/15 | 7,960 | 8,020 | 7,740 | 7,790 | 184,800 |
| 2022/06/14 | 8,030 | 8,100 | 7,930 | 8,100 | 197,900 |
| 2022/06/13 | 8,200 | 8,370 | 8,160 | 8,320 | 131,000 |
| 2022/06/10 | 8,480 | 8,530 | 7,960 | 8,390 | 368,700 |
| 2022/06/09 | 8,460 | 8,620 | 8,420 | 8,520 | 150,900 |
| 2022/06/08 | 8,300 | 8,460 | 8,260 | 8,460 | 115,000 |
| 2022/06/07 | 8,160 | 8,390 | 8,110 | 8,330 | 114,400 |
| 2022/06/06 | 8,240 | 8,280 | 8,160 | 8,260 | 88,600 |
| 2022/06/03 | 8,200 | 8,340 | 8,170 | 8,280 | 125,900 |
| 2022/06/02 | 8,000 | 8,190 | 7,930 | 8,160 | 159,100 |
| 2022/06/01 | 7,910 | 8,100 | 7,890 | 8,040 | 119,100 |
| 2022/05/31 | 7,990 | 8,080 | 7,840 | 7,920 | 169,500 |
| 2022/05/30 | 7,950 | 7,960 | 7,720 | 7,870 | 166,200 |
| 2022/05/27 | 7,920 | 8,040 | 7,740 | 7,870 | 163,300 |
| 2022/05/26 | 7,720 | 7,810 | 7,670 | 7,770 | 116,900 |
| 2022/05/25 | 7,590 | 7,760 | 7,570 | 7,660 | 115,500 |
| 2022/05/24 | 7,730 | 7,730 | 7,570 | 7,590 | 175,300 |
| 2022/05/23 | 7,900 | 7,970 | 7,690 | 7,830 | 252,600 |
| 2022/05/20 | 7,230 | 7,640 | 7,200 | 7,630 | 267,600 |
| 2022/05/19 | 7,060 | 7,170 | 7,030 | 7,160 | 98,300 |
| 2022/05/18 | 7,180 | 7,190 | 7,000 | 7,170 | 124,200 |
| 2022/05/17 | 6,950 | 7,100 | 6,900 | 7,100 | 109,500 |
| 2022/05/16 | 6,820 | 6,960 | 6,690 | 6,930 | 148,700 |
| 2022/05/13 | 6,470 | 6,820 | 6,450 | 6,790 | 205,900 |
| 2022/05/12 | 6,410 | 6,490 | 6,330 | 6,400 | 85,300 |
| 2022/05/11 | 6,330 | 6,490 | 6,330 | 6,390 | 74,800 |
| 2022/05/10 | 6,290 | 6,410 | 6,220 | 6,370 | 69,600 |
| 2022/05/09 | 6,390 | 6,430 | 6,330 | 6,360 | 80,800 |
| 2022/05/06 | 6,430 | 6,510 | 6,410 | 6,470 | 72,000 |
| 2022/05/02 | 6,490 | 6,520 | 6,400 | 6,470 | 77,700 |
| 2022/04/28 | 6,400 | 6,550 | 6,330 | 6,550 | 103,200 |
| 2022/04/27 | 6,250 | 6,390 | 6,200 | 6,370 | 153,200 |
| 2022/04/26 | 6,170 | 6,250 | 6,120 | 6,210 | 55,700 |
| 2022/04/25 | 6,110 | 6,190 | 6,080 | 6,150 | 64,200 |
| 2022/04/22 | 6,220 | 6,240 | 6,160 | 6,200 | 47,500 |
| 2022/04/21 | 6,250 | 6,310 | 6,230 | 6,270 | 55,300 |
| 2022/04/20 | 6,160 | 6,280 | 6,150 | 6,250 | 69,900 |
| 2022/04/19 | 6,090 | 6,110 | 6,030 | 6,040 | 47,600 |
| 2022/04/18 | 6,040 | 6,070 | 5,970 | 6,040 | 44,600 |
| 2022/04/15 | 6,110 | 6,170 | 6,070 | 6,100 | 43,600 |
| 2022/04/14 | 6,110 | 6,160 | 6,100 | 6,120 | 41,900 |
| 2022/04/13 | 5,960 | 6,120 | 5,960 | 6,110 | 68,700 |
| 2022/04/12 | 6,000 | 6,050 | 5,890 | 5,920 | 81,600 |
| 2022/04/11 | 6,130 | 6,180 | 6,050 | 6,090 | 54,400 |
| 2022/04/08 | 6,230 | 6,280 | 6,120 | 6,170 | 60,700 |
| 2022/04/07 | 6,210 | 6,270 | 6,160 | 6,200 | 56,000 |
| 2022/04/06 | 6,340 | 6,340 | 6,220 | 6,260 | 59,600 |
| 2022/04/05 | 6,400 | 6,440 | 6,360 | 6,380 | 63,900 |
| 2022/04/04 | 6,270 | 6,340 | 6,250 | 6,340 | 45,100 |
| 2022/04/01 | 6,130 | 6,270 | 6,080 | 6,220 | 64,400 |
| 2022/03/31 | 6,320 | 6,350 | 6,210 | 6,210 | 69,900 |
| 2022/03/30 | 6,400 | 6,410 | 6,280 | 6,380 | 82,100 |
| 2022/03/29 | 6,370 | 6,420 | 6,240 | 6,410 | 103,300 |
| 2022/03/28 | 6,350 | 6,390 | 6,310 | 6,340 | 61,200 |
| 2022/03/25 | 6,380 | 6,440 | 6,330 | 6,390 | 101,500 |
| 2022/03/24 | 6,200 | 6,360 | 6,200 | 6,350 | 90,300 |
| 2022/03/23 | 6,090 | 6,320 | 6,090 | 6,300 | 204,900 |
| 2022/03/22 | 6,110 | 6,120 | 5,980 | 6,040 | 243,700 |
| 2022/03/18 | 6,100 | 6,200 | 6,080 | 6,100 | 128,900 |
| 2022/03/17 | 6,030 | 6,180 | 6,020 | 6,130 | 160,000 |
| 2022/03/16 | 5,910 | 5,940 | 5,820 | 5,890 | 187,200 |
| 2022/03/15 | 5,820 | 6,060 | 5,820 | 6,010 | 92,000 |
| 2022/03/14 | 5,890 | 5,960 | 5,830 | 5,830 | 67,400 |
| 2022/03/11 | 5,920 | 6,000 | 5,870 | 5,890 | 92,900 |
| 2022/03/10 | 5,860 | 6,000 | 5,860 | 5,990 | 84,500 |
| 2022/03/09 | 5,790 | 5,810 | 5,690 | 5,780 | 89,300 |
| 2022/03/08 | 5,610 | 5,810 | 5,610 | 5,710 | 139,900 |
| 2022/03/07 | 5,800 | 5,810 | 5,660 | 5,710 | 130,900 |
| 2022/03/04 | 5,930 | 5,940 | 5,820 | 5,880 | 93,800 |
| 2022/03/03 | 6,100 | 6,110 | 5,980 | 6,000 | 78,600 |
| 2022/03/02 | 6,080 | 6,140 | 6,040 | 6,040 | 72,900 |
| 2022/03/01 | 6,070 | 6,170 | 6,070 | 6,150 | 81,900 |
| 2022/02/28 | 6,050 | 6,090 | 5,960 | 6,050 | 99,200 |
| 2022/02/25 | 5,960 | 6,060 | 5,940 | 6,060 | 115,500 |
| 2022/02/24 | 5,870 | 5,970 | 5,850 | 5,900 | 115,500 |
| 2022/02/22 | 5,920 | 6,000 | 5,830 | 5,970 | 197,900 |
| 2022/02/21 | 6,000 | 6,040 | 5,910 | 5,990 | 194,600 |
| 2022/02/18 | 6,050 | 6,130 | 5,960 | 6,080 | 131,500 |
| 2022/02/17 | 6,140 | 6,190 | 6,070 | 6,150 | 104,400 |
| 2022/02/16 | 6,290 | 6,330 | 6,160 | 6,240 | 135,700 |
| 2022/02/15 | 6,300 | 6,460 | 6,270 | 6,350 | 94,300 |
| 2022/02/14 | 6,230 | 6,400 | 6,210 | 6,350 | 121,800 |
| 2022/02/10 | 6,180 | 6,300 | 6,120 | 6,300 | 109,000 |
| 2022/02/09 | 6,380 | 6,580 | 6,170 | 6,230 | 321,200 |
| 2022/02/08 | 6,080 | 6,150 | 6,020 | 6,080 | 104,800 |
| 2022/02/07 | 6,030 | 6,110 | 5,990 | 6,090 | 105,900 |
| 2022/02/04 | 6,090 | 6,180 | 6,060 | 6,070 | 73,600 |
| 2022/02/03 | 6,070 | 6,200 | 6,040 | 6,170 | 66,800 |
| 2022/02/02 | 5,820 | 6,160 | 5,820 | 6,140 | 136,300 |
| 2022/02/01 | 6,010 | 6,020 | 5,800 | 5,810 | 83,900 |
| 2022/01/31 | 5,890 | 6,000 | 5,890 | 5,930 | 49,300 |
| 2022/01/28 | 5,850 | 5,940 | 5,820 | 5,890 | 59,900 |
| 2022/01/27 | 6,010 | 6,050 | 5,750 | 5,790 | 136,900 |
| 2022/01/26 | 6,000 | 6,060 | 5,950 | 5,980 | 67,700 |
| 2022/01/25 | 6,100 | 6,100 | 5,990 | 6,060 | 63,900 |
| 2022/01/24 | 5,850 | 6,120 | 5,830 | 6,110 | 88,300 |
| 2022/01/21 | 5,990 | 6,010 | 5,900 | 5,950 | 111,300 |
| 2022/01/20 | 6,060 | 6,230 | 6,040 | 6,130 | 85,800 |
| 2022/01/19 | 6,160 | 6,180 | 5,980 | 6,020 | 116,200 |
| 2022/01/18 | 6,370 | 6,370 | 6,210 | 6,260 | 68,000 |
| 2022/01/17 | 6,390 | 6,390 | 6,250 | 6,300 | 74,400 |
| 2022/01/14 | 6,160 | 6,310 | 6,100 | 6,290 | 153,400 |
| 2022/01/13 | 6,400 | 6,440 | 6,060 | 6,110 | 220,300 |
| 2022/01/12 | 6,410 | 6,540 | 6,400 | 6,500 | 75,100 |
| 2022/01/11 | 6,400 | 6,470 | 6,270 | 6,360 | 83,700 |
| 2022/01/07 | 6,360 | 6,460 | 6,300 | 6,430 | 96,900 |
| 2022/01/06 | 6,580 | 6,610 | 6,410 | 6,410 | 68,900 |
| 2022/01/05 | 6,670 | 6,740 | 6,620 | 6,670 | 60,800 |
| 2022/01/04 | 6,730 | 6,750 | 6,630 | 6,680 | 50,400 |