[8111 東証1部] ゴールドウイン 日足 時系列データ

[8111 東証1部] ゴールドウイン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-226060.006080.006050.006060.001020061853000
2017-05-196050.006080.006030.006070.001190072116000
2017-05-186010.006060.005960.006050.0016700100520000
2017-05-176100.006140.006090.006110.001610098368000
2017-05-166190.006190.006090.006130.0027200166834000
2017-05-156220.006260.006110.006140.0043300268668000
2017-05-126130.006270.006100.006260.0046400286602000
2017-05-116130.006170.006090.006130.0017500107319000
2017-05-106130.006140.006090.006120.0020700126520000
2017-05-096150.006160.006080.006140.0022300136517000
2017-05-086050.006180.006000.006130.0040200245148000
2017-05-025990.005990.005930.005960.0017100101926000
2017-05-015860.005960.005860.005940.001140067504000
2017-04-285960.005960.005840.005850.0026500155717000
2017-04-275980.005980.005880.005950.0017600104515000
2017-04-265770.005970.005770.005950.0051500303976000
2017-04-255610.005680.005610.005660.001250070658000
2017-04-245650.005650.005580.005640.001620090989000
2017-04-215640.005640.005570.005600.00520029108000
2017-04-205620.005650.005570.005570.001210067757000
2017-04-195570.005630.005520.005600.001690094486000
2017-04-185620.005680.005550.005570.001520085140000
2017-04-175400.005560.005400.005550.0020300111718000
2017-04-145560.005560.005420.005420.001650090320000
2017-04-135460.005600.005410.005590.0021400118181000
2017-04-125690.005690.005530.005540.0021700120932000
2017-04-115680.005720.005630.005690.001690096121000
2017-04-105650.005690.005600.005670.0019000107444000
2017-04-075640.005720.005550.005640.0032900185370000
2017-04-065700.005750.005580.005610.0027800156809000
2017-04-055720.005840.005720.005750.001730099972000
2017-04-045840.005860.005720.005740.0024100139067000
2017-04-035880.005880.005810.005840.0023000134430000
2017-03-315960.005970.005850.005850.0023900140814000
2017-03-306040.006040.005900.005910.0022300132460000
2017-03-296160.006190.006020.006060.0019700119970000
2017-03-286020.006150.006020.006150.0029500179577000
2017-03-275970.006060.005940.006030.0023500141121000
2017-03-246040.006040.005990.006010.001550093210000
2017-03-235970.006030.005930.006010.0019500116614000
2017-03-226010.006100.006010.006010.0020700124930000
2017-03-216170.006170.006070.006120.0017100104629000
2017-03-176100.006200.006060.006200.0021700133298000
2017-03-166080.006130.006050.006120.0021200129274000
2017-03-156150.006190.006120.006130.001000061445000
2017-03-146150.006240.006120.006180.001270078490000
2017-03-136250.006270.006150.006150.0021000129820000
2017-03-106300.006300.006200.006250.0027600173005000
2017-03-096130.006240.006130.006230.001530094841000
2017-03-086150.006240.006120.006140.0021500132248000
2017-03-076290.006300.006140.006170.0024800153676000
2017-03-066050.006300.006050.006280.0037800235134000
2017-03-036040.006110.006030.006070.0018500112212000
2017-03-026090.006120.006030.006090.0019700119878000
2017-03-016110.006110.005930.006030.0036900222763000
2017-02-286040.006160.006040.006110.0029400179708000
2017-02-276080.006140.006030.006040.0022100134374000
2017-02-246070.006150.006050.006100.0053100323696000
2017-02-235900.006100.005890.006040.0060200362063000
2017-02-225880.005900.005790.005870.0021500125645000
2017-02-215770.005930.005770.005870.0031100182320000
2017-02-205700.005760.005690.005750.001100063030000
2017-02-175730.005750.005660.005720.0017600100645000
2017-02-165700.005760.005700.005730.001310075089000
2017-02-155650.005710.005650.005690.001240070533000
2017-02-145700.005710.005620.005650.001500084841000
2017-02-135700.005740.005680.005700.0030100171825000
2017-02-105630.005730.005600.005650.0032900186491000
2017-02-095560.005650.005540.005570.0032700182983000
2017-02-085570.005600.005430.005560.0055800308567000
2017-02-075700.005770.005570.005590.0096700546968000
2017-02-065490.005700.005400.005690.00148500827345000
2017-02-035270.005340.005200.005310.0024200127879000
2017-02-025260.005340.005210.005330.0030800163071000
2017-02-015170.005220.005160.005210.001470076398000
2017-01-315220.005270.005180.005210.0019300100847000
2017-01-305250.005270.005210.005270.001350070819000
2017-01-275290.005290.005220.005260.001280067325000
2017-01-265230.005270.005180.005270.0020100105242000
2017-01-255230.005230.005140.005160.001610083472000
2017-01-245150.005200.005120.005140.001530078721000
2017-01-235240.005240.005160.005170.001220063347000
2017-01-205200.005290.005180.005270.0020000104938000
2017-01-195300.005310.005230.005240.001850097461000
2017-01-185250.005280.005120.005270.0034300178343000
2017-01-175390.005390.005250.005250.0025400134130000
2017-01-165370.005370.005290.005370.0028500152156000
2017-01-135260.005330.005240.005300.0020500108300000
2017-01-125370.005370.005210.005270.0028200148386000
2017-01-115480.005540.005280.005350.0047400255357000
2017-01-105410.005470.005360.005460.0031500170964000
2017-01-065310.005480.005240.005450.0055300298838000
2017-01-055330.005350.005230.005320.0031100165036000
2017-01-045300.005330.005220.005260.0027400144723000
2016-12-305200.005270.005180.005220.001410073543000
2016-12-295250.005330.005210.005240.0019900104534000
2016-12-285280.005330.005200.005310.001010053389000
2016-12-275260.005280.005210.005240.001010053011000
2016-12-265230.005320.005230.005280.0021100111379000
2016-12-225210.005210.005120.005200.001390071958000
2016-12-215310.005320.005140.005170.0024700128593000
2016-12-205360.005360.005250.005310.0029600156735000
2016-12-195450.005470.005330.005370.0041700224353000
2016-12-165450.005490.005390.005490.0038500209674000
2016-12-155320.005420.005280.005370.0031600168999000
2016-12-145470.005470.005300.005310.0028500152696000
2016-12-135380.005470.005300.005430.0049800269126000
2016-12-125570.005590.005220.005320.0055600299113000
2016-12-095070.005410.005060.005410.0069800366701000
2016-12-085140.005140.005030.005070.0020000101261000
2016-12-075070.005110.005050.005080.0020000101574000
2016-12-065040.005130.005040.005060.0020000101379000
2016-12-055020.005020.004965.005000.001840091921000
2016-12-025050.005070.004985.005020.0022100110902500
2016-12-015020.005140.004995.005060.0045600231355500
2016-11-305020.005020.004935.004960.001870092948000
2016-11-295080.005080.004985.005030.001360068388500
2016-11-284995.005070.004975.005060.0029700149299000
2016-11-254975.004980.004940.004980.0022300110670000
2016-11-244980.004995.004940.004975.0029300145674500
2016-11-224855.004950.004845.004940.001890092958500
2016-11-214825.004870.004820.004855.001180057207500
2016-11-184815.004850.004800.004840.001960094642500
2016-11-174705.004835.004705.004810.002070099143500
2016-11-164750.004765.004715.004750.0028900137073000
2016-11-154840.004840.004730.004750.0025500121356500
2016-11-144805.004850.004780.004785.0022400107683500
2016-11-114910.004940.004700.004735.0037400179170500
2016-11-104865.004925.004780.004840.0034400166388000
2016-11-095010.005010.004550.004655.0064300304766000
2016-11-084995.005000.004915.004945.0033000163753500
2016-11-075010.005010.004920.004940.0027300135403000
2016-11-044990.004990.004880.004975.0045800226612500
2016-11-024910.005210.004865.005040.00163700826045000
2016-11-014825.004825.004765.004780.0023300111468000
2016-10-314875.004895.004800.004825.0022600109385500
2016-10-284930.004950.004865.004905.0031200153042000
2016-10-274850.004925.004850.004880.0028200137759500
2016-10-264800.004860.004800.004840.002010097174000
2016-10-254840.004910.004790.004810.0036100174161000
2016-10-244855.004885.004855.004865.001270061805500
2016-10-214900.004930.004850.004880.0028200137694000
2016-10-204795.004920.004765.004910.0049400240902000
2016-10-194780.004810.004775.004795.001250059902500
2016-10-184770.004810.004760.004795.001620077644000
2016-10-174820.004820.004745.004765.001860088768500
2016-10-144805.004815.004775.004805.001820087310000
2016-10-134705.004805.004705.004795.0037400178722500
2016-10-124750.004750.004670.004690.0052100244774000
2016-10-114790.004825.004765.004810.0041400198382000
2016-10-074930.004930.004770.004790.0067100323510500
2016-10-065010.005060.004920.004935.0039700197531000
2016-10-054945.005010.004900.004995.0065600326285000
2016-10-044915.004970.004890.004945.0048600239371500
2016-10-034910.004990.004725.004910.00193700947093000
2016-09-305300.005300.005220.005280.0024600129490000
2016-09-295430.005430.005360.005380.0020300109581000
2016-09-285340.005390.005310.005330.0032200172119000
2016-09-275230.005340.005170.005340.0036300191855000
2016-09-265500.005530.005250.005270.0047000251619000
2016-09-235390.005480.005390.005470.0026100142196000
2016-09-215200.005390.005170.005390.0031900169567000
2016-09-205170.005280.005150.005250.0030100157705000
2016-09-165100.005350.005040.005120.00133300686664000
2016-09-155060.005140.005040.005120.0024700125878000
2016-09-145190.005190.005060.005090.0026600136015000
2016-09-135270.005280.005130.005170.0037300193527000
2016-09-125250.005320.005160.005210.0043300226156000
2016-09-095460.005550.005320.005370.0045100243653000
2016-09-085610.005620.005450.005550.0019900110740000
2016-09-075380.005610.005360.005580.0073600406252000
2016-09-065380.005430.005300.005390.0026500142315000
2016-09-055300.005430.005300.005410.0025800138731000
2016-09-025320.005360.005200.005340.0041200217376000
2016-09-015370.005370.005290.005320.0021300113378000
2016-08-315340.005420.005290.005350.001860099320000
2016-08-305340.005390.005260.005350.001790095190000
2016-08-295440.005500.005310.005380.0025000134942000
2016-08-265410.005460.005280.005390.0041900225919000
2016-08-255280.005480.005280.005470.0031900172355000
2016-08-245170.005280.005170.005260.0019100100038000
2016-08-235280.005300.005120.005150.0031000161334000
2016-08-225300.005370.005260.005300.0037200197816000
2016-08-195170.005310.005130.005260.0030700160045000
2016-08-185170.005240.005100.005110.0037700194410000
2016-08-175270.005350.005200.005200.0032700171568000
2016-08-165350.005360.005230.005270.0035900190191000
2016-08-155370.005390.005260.005360.001800095912000
2016-08-125470.005470.005290.005300.0026100139366000
2016-08-105370.005450.005300.005420.0032600175971000
2016-08-095220.005490.005140.005470.0070200376179000
2016-08-085370.005370.005000.005190.00111600577518000
2016-08-055670.005750.005260.005320.00176700964115000
2016-08-045740.005950.005580.005770.001996001144021000
2016-08-035370.006080.005340.005790.004000002328761000
2016-08-025400.005440.005330.005350.0046100248529000
2016-08-015390.005420.005280.005390.0046300248524000
2016-07-295390.005460.005110.005460.0086800462183000
2016-07-285330.005470.005240.005460.0058100312392000
2016-07-275340.005400.005270.005310.0041000218672000
2016-07-265340.005360.005160.005260.0060900320243000
2016-07-255640.005680.005340.005360.0092200503161000
2016-07-225470.005800.005390.005710.00109000613177000
2016-07-215680.005680.005380.005460.00109400604321000
2016-07-205320.005630.005280.005540.00138900762040000
2016-07-194950.005250.004950.005220.00107500555386000
2016-07-155090.005150.004900.004925.0065900329192500
2016-07-144775.005050.004775.005010.0092800460606000
2016-07-134830.004845.004755.004790.0028700137834500
2016-07-124800.004840.004715.004735.0047600227798000
2016-07-114620.004825.004620.004720.0048300228430000
2016-07-084610.004660.004510.004510.0031600144410000
2016-07-074720.004760.004575.004610.0048200223950000
2016-07-064655.004725.004430.004720.0056700262943500
2016-07-054795.004795.004730.004770.0026800127577000
2016-07-044755.004805.004710.004780.0027900133121000
2016-07-014650.004760.004610.004750.0043900207201000
2016-06-304680.004780.004615.004640.0054200255278500
2016-06-294410.004680.004395.004630.0080400368706500
2016-06-284320.004430.004210.004365.0032200139464000
2016-06-274250.004350.004200.004325.0040100171831000
2016-06-244705.004705.003980.004205.0078700336191000
2016-06-234650.004695.004565.004610.0031100143562000
2016-06-224555.004730.004535.004720.0044800208208500
2016-06-214465.004640.004450.004620.0027000123447000
2016-06-204480.004545.004420.004520.0030100135495500
2016-06-174360.004470.004335.004365.0034900152805000
2016-06-164505.004540.004300.004325.0059100259678500
2016-06-154470.004600.004450.004535.0046300209775000
2016-06-144640.004640.004435.004540.0067000303732500
2016-06-134800.004840.004660.004670.0079500375931000
2016-06-104875.004935.004845.004930.0053000259474000
2016-06-094850.004850.004770.004825.0027800133608500
2016-06-084805.004825.004715.004795.0030000143455500
2016-06-074750.004820.004690.004805.0030700146483000
2016-06-064680.004740.004650.004735.0031500148314500
2016-06-034745.004820.004720.004780.0027700132316500
2016-06-024900.004925.004680.004705.0060900290896000
2016-06-014980.005050.004860.004935.0062600311804000
2016-05-314875.004995.004875.004995.0044900222040000
2016-05-304895.004905.004820.004890.0031000150746000
2016-05-275000.005000.004810.004860.0057900282916500
2016-05-265000.005030.004920.004975.0060200299656000
2016-05-254910.005030.004870.004980.0083800414592000
2016-05-244905.004940.004775.004870.0069800340102500
2016-05-234835.004975.004805.004890.00105200515186500
2016-05-204665.004795.004660.004780.0064800307754500
2016-05-194540.004765.004475.004640.0096600450479500
2016-05-184570.004610.004405.004470.0052400236720000
2016-05-174290.004630.004280.004610.0065200292889500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog