[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 
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
2016-05-164270.004385.004235.004295.0051500221561500
2016-05-134550.004630.004130.004340.00171300746650500
2016-05-124555.004595.004505.004580.0059000268311000
2016-05-114440.004635.004315.004625.00103600466488500
2016-05-104290.004355.004245.004340.0026600114734000
2016-05-094210.004270.004200.004245.001940082133500
2016-05-064130.004215.004120.004200.0031600131494500
2016-05-024125.004175.004090.004140.0043300178937000
2016-04-284335.004450.004280.004295.0047100204792500
2016-04-274300.004350.004270.004335.002210095344500
2016-04-264450.004470.004255.004320.0037800163881000
2016-04-254660.004660.004450.004480.0059300269069500
2016-04-224390.004615.004330.004610.0078700355437000
2016-04-214330.004400.004330.004385.0045300197919000
2016-04-204320.004375.004270.004325.0048800210584000
2016-04-194240.004350.004240.004305.0037300160246500
2016-04-184230.004295.004165.004170.0047400199885500
2016-04-154360.004390.004275.004365.0050400218765000
2016-04-144320.004370.004275.004370.0057200247338000
2016-04-134310.004315.004220.004260.0035000149215500
2016-04-124075.004230.004055.004185.0050600210752500
2016-04-114155.004155.004015.004075.0068800279468000
2016-04-084100.004205.004035.004155.0068200280125000
2016-04-074185.004280.004135.004170.0055800233624500
2016-04-064170.004245.004120.004180.0049000204647000
2016-04-054410.004410.004205.004235.0076800327970500
2016-04-044350.004500.004305.004460.0056800251969500
2016-04-014555.004555.004305.004315.00105500462212000
2016-03-314660.004715.004555.004555.0060700280127000
2016-03-304800.004835.004645.004655.0050100236638000
2016-03-294725.004800.004725.004785.0034800166180500
2016-03-284795.004820.004665.004770.0043400205925000
2016-03-254765.004830.004730.004740.0033200158424000
2016-03-244875.004875.004770.004770.0028400136532000
2016-03-234910.004960.004765.004805.0043100208375500
2016-03-224920.005000.004880.004950.0034400169785500
2016-03-184880.004880.004760.004830.0049800239993500
2016-03-175020.005050.004850.004875.0054700270755000
2016-03-165150.005190.004940.004950.0076300386190500
2016-03-154815.005130.004780.005090.0090300453885000
2016-03-144930.004940.004810.004820.0039100189998500
2016-03-114610.004920.004610.004855.0063700304345000
2016-03-104685.004760.004625.004705.0045700214927000
2016-03-094630.004665.004540.004595.0050400231368000
2016-03-084885.004885.004550.004695.0099300468180000
2016-03-074690.004850.004640.004815.0091500435672000
2016-03-044410.004635.004390.004630.0061700280516000
2016-03-034370.004455.004370.004410.0034800153598500
2016-03-024410.004470.004360.004365.0052300230211000
2016-03-014390.004410.004280.004320.0044400192345000
2016-02-294375.004520.004320.004395.0086400382182500
2016-02-264500.004500.004285.004295.0063400276666000
2016-02-254385.004485.004345.004450.0060200266333500
2016-02-244400.004450.004340.004385.0061700271015500
2016-02-234580.004690.004425.004440.0073000330109000
2016-02-224515.004615.004455.004570.0068100309947000
2016-02-194620.004630.004430.004515.0065200293599500
2016-02-184680.004730.004635.004690.0041600194988000
2016-02-174605.004660.004455.004540.0051400233588000
2016-02-164655.004765.004565.004585.0054500253384000
2016-02-154525.004670.004415.004585.0075700344934000
2016-02-124305.004480.004235.004245.00112200484734500
2016-02-104740.004880.004505.004590.0069500320970500
2016-02-094800.004895.004600.004700.0080000380020000
2016-02-084980.005060.004850.005020.0072200358264500
2016-02-055050.005210.004995.005070.0056500286372500
2016-02-045210.005370.004950.005190.00116700606845500
2016-02-035450.005500.005250.005320.0072000384865000
2016-02-025540.005690.005540.005630.0031700178138000
2016-02-015480.005680.005470.005660.0061300342681000
2016-01-295310.005450.005060.005390.0070300369356000
2016-01-285310.005320.005200.005290.0050400265898000
2016-01-275360.005420.005220.005320.0045300240557000
2016-01-265360.005390.005270.005280.0054100287696000
2016-01-255320.005500.005250.005440.0066100356867000
2016-01-225240.005320.005070.005310.0066600347430000
2016-01-215040.005270.004990.004995.0091300466523500
2016-01-205360.005360.005040.005050.0074200384472000
2016-01-195390.005460.005280.005370.0047600254848000
2016-01-185250.005490.005170.005400.0070500374442000
2016-01-155550.005650.005430.005470.0049900276981000
2016-01-145350.005460.005280.005460.0066800358288000
2016-01-135480.005640.005450.005580.0048400268939000
2016-01-125660.005680.005310.005390.0083600458008000
2016-01-085770.005840.005600.005700.0067600387552000
2016-01-075800.005940.005720.005770.0081600473136000
2016-01-066060.006130.005800.005880.00101200599049000
2016-01-056030.006180.005800.006030.00131800793119000
2016-01-046280.006460.005900.005970.002606001594626000
2015-12-306070.006280.006050.006260.00156300965380000
2015-12-295750.006040.005670.006040.00149800886862000
2015-12-285890.005950.005630.005690.00129700746504000
2015-12-255350.005870.005340.005810.002221001261292000
2015-12-245250.005530.005250.005400.00127100687038000
2015-12-225230.005250.005100.005130.0036300186866000
2015-12-215130.005260.005090.005180.0070200363095000
2015-12-185190.005290.005120.005140.0052900275014000
2015-12-175160.005200.005120.005150.0042500219252000
2015-12-165170.005170.005040.005110.0031500160245000
2015-12-155120.005210.005020.005020.0043400221199000
2015-12-145080.005140.004985.005070.0073900373647000
2015-12-115330.005360.005250.005270.0050800269595000
2015-12-105200.005340.005170.005260.0038700203554000
2015-12-095400.005410.005200.005300.0066500351770000
2015-12-085490.005510.005410.005440.0030700167347000
2015-12-075540.005600.005420.005450.0049200270673000
2015-12-045610.005610.005500.005540.0067800375650000
2015-12-035730.005730.005630.005670.0046700264597000
2015-12-025820.005830.005720.005750.0034300197322000
2015-12-015810.005850.005760.005800.0030900179653000
2015-11-305850.005850.005750.005760.0032000184649000
2015-11-275930.005930.005680.005810.0076500442861000
2015-11-265940.005980.005870.005890.0048100284351000

   ※ 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