[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 
2017-10-198280.008340.008230.008300.0039000323424000
2017-10-188150.008300.008140.008280.0052700434875000
2017-10-178320.008350.008070.008100.00104100849868000
2017-10-168500.008500.008260.008360.0071000593030000
2017-10-138530.008550.008350.008500.0054400459577000
2017-10-128520.008550.008380.008540.0051200434319000
2017-10-118610.008610.008410.008480.0054100458766000
2017-10-108550.008710.008500.008630.0056900491593000
2017-10-068520.008580.008520.008550.0026400225712000
2017-10-058470.008530.008340.008520.0037500316790000
2017-10-048520.008750.008450.008480.0091000783053000
2017-10-038280.008490.008280.008470.0064900545340000
2017-10-028170.008300.008130.008220.0062800515166000
2017-09-297900.008120.007900.008030.0046200369564000
2017-09-287810.007850.007750.007830.0022100172730000
2017-09-277800.007830.007710.007800.0019700153388000
2017-09-267630.007830.007630.007800.0028400220497000
2017-09-257620.007660.007600.007630.0013600103754000
2017-09-227790.007800.007580.007610.0025400194304000
2017-09-217750.007770.007680.007700.0025900200069000
2017-09-207620.007780.007620.007750.0039300303252000
2017-09-197610.007650.007560.007600.0026900204427000
2017-09-157440.007610.007430.007610.0034200258289000
2017-09-147670.007670.007430.007490.0046100346647000
2017-09-137690.007690.007600.007670.0022100169226000
2017-09-127700.007720.007610.007630.0027700212058000
2017-09-117620.007690.007600.007620.0031600241433000
2017-09-087490.007600.007450.007530.0041400311388000
2017-09-077430.007550.007420.007470.0031500235730000
2017-09-067300.007520.007250.007470.0040400299098000
2017-09-057610.007650.007370.007380.0048900366182000
2017-09-047790.007800.007610.007620.0033600257775000
2017-09-017900.007900.007770.007860.0025700201203000
2017-08-317750.007900.007700.007870.0044300347110000
2017-08-307680.007730.007640.007700.0022800175329000
2017-08-297600.007710.007580.007660.0024300185555000
2017-08-287750.007760.007670.007690.0019100147219000
2017-08-257540.007710.007520.007670.0033500254946000
2017-08-247500.007590.007480.007490.0024400183729000
2017-08-237610.007670.007500.007530.0030200228375000
2017-08-227530.007650.007530.007600.0022800173266000
2017-08-217570.007620.007540.007590.0039100296386000
2017-08-187590.007720.007550.007600.0063200481422000
2017-08-177730.007730.007640.007660.0023300178881000
2017-08-167640.007760.007640.007680.0031800244909000
2017-08-157850.007860.007650.007650.0055200426746000
2017-08-147750.007870.007700.007750.0047800371986000
2017-08-107850.007960.007780.007850.0044500349316000
2017-08-097920.007960.007790.007870.0049000385274000
2017-08-087780.007920.007760.007910.0041500326338000
2017-08-077780.007920.007750.007780.0060600473986000
2017-08-047300.007860.007270.007800.002023001551800000
2017-08-037060.007100.006940.007000.0029000203360000
2017-08-027100.007140.007030.007130.0027400194643000
2017-08-016940.007050.006940.007050.0026000182243000
2017-07-316950.006980.006880.006940.0020400141576000
2017-07-287050.007050.006910.006950.0032900228780000
2017-07-277100.007160.007060.007080.0041100292275000
2017-07-267080.007080.007000.007040.0029400206643000
2017-07-256900.007070.006900.007040.0044000308800000
2017-07-246990.007000.006880.006960.0028600198704000
2017-07-216980.007020.006980.007020.0020400142825000
2017-07-206910.007000.006910.006980.0019800137964000
2017-07-196830.006920.006810.006910.0020100138330000
2017-07-186770.006840.006720.006830.0015600105887000
2017-07-146800.006840.006770.006790.0019900135376000
2017-07-136690.006830.006660.006810.0025500172166000
2017-07-126830.006840.006650.006690.0045700307031000
2017-07-116790.006870.006790.006830.001440098416000
2017-07-106810.006860.006750.006780.0015700106775000
2017-07-076840.006860.006780.006780.0018700127321000
2017-07-066990.007030.006910.006920.0019600136328000
2017-07-056790.007010.006730.007000.0039200271019000
2017-07-046970.007060.006800.006810.0044600308304000
2017-07-036910.007040.006900.006990.0024500171381000
2017-06-306880.006900.006840.006890.0024400167558000
2017-06-296900.007030.006830.006960.0027800193324000
2017-06-286970.007000.006870.006870.0025800178338000
2017-06-277050.007060.006930.006970.0019800138302000
2017-06-266800.007090.006800.007000.0046700326294000
2017-06-236900.006900.006780.006780.0029700202475000
2017-06-226970.006970.006870.006890.0016200111924000
2017-06-216980.007000.006910.006910.0015800109675000
2017-06-207030.007080.006970.006980.0024200169679000
2017-06-196950.007110.006950.007010.0040800287265000
2017-06-166810.006930.006810.006900.0023600162473000
2017-06-156790.006890.006760.006830.0028500194932000
2017-06-146980.007060.006720.006790.0079000543801000
2017-06-137170.007170.006970.006990.0048400341254000
2017-06-127200.007310.007110.007150.0035900257534000
2017-06-096940.007150.006910.007130.0069200487778000
2017-06-086770.006970.006770.006910.0050200345891000
2017-06-076660.006800.006630.006770.0026600178688000
2017-06-066740.006750.006650.006660.0031100208098000
2017-06-056690.006740.006610.006680.0049300328935000
2017-06-026540.006680.006480.006680.0074600491549000
2017-06-016310.006460.006290.006450.0054700350026000
2017-05-316160.006300.006130.006290.0040400252419000
2017-05-306160.006170.006120.006160.001030063338000
2017-05-296080.006180.006080.006160.001420087248000
2017-05-266130.006130.006060.006080.001520092534000
2017-05-256030.006120.006030.006070.001270077251000
2017-05-246050.006080.006030.006070.00860052055000
2017-05-236070.006080.006010.006020.001100066420000
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

   ※ 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