8111 (株)ゴールドウイン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 814 | 814 | 800 | 800 | 35,000 | 1,000 |
| 1995-12-28 | 816 | 817 | 805 | 805 | 115,000 | 1,006.25 |
| 1995-12-27 | 799 | 838 | 790 | 818 | 534,000 | 1,022.50 |
| 1995-12-26 | 760 | 780 | 757 | 780 | 417,000 | 975 |
| 1995-12-25 | 755 | 757 | 748 | 757 | 84,000 | 946.25 |
| 1995-12-22 | 755 | 755 | 750 | 751 | 32,000 | 938.75 |
| 1995-12-21 | 750 | 760 | 750 | 757 | 44,000 | 946.25 |
| 1995-12-20 | 755 | 760 | 755 | 760 | 35,000 | 950 |
| 1995-12-19 | 755 | 759 | 755 | 755 | 35,000 | 943.75 |
| 1995-12-18 | 760 | 760 | 741 | 755 | 28,000 | 943.75 |
| 1995-12-15 | 760 | 760 | 750 | 750 | 44,000 | 937.50 |
| 1995-12-14 | 765 | 765 | 755 | 758 | 14,000 | 947.50 |
| 1995-12-13 | 751 | 765 | 751 | 752 | 51,000 | 940 |
| 1995-12-12 | 755 | 759 | 748 | 748 | 31,000 | 935 |
| 1995-12-11 | 780 | 780 | 771 | 771 | 28,000 | 963.75 |
| 1995-12-08 | 756 | 756 | 750 | 750 | 20,000 | 937.50 |
| 1995-12-07 | 755 | 760 | 755 | 760 | 27,000 | 950 |
| 1995-12-06 | 756 | 759 | 755 | 756 | 64,000 | 945 |
| 1995-12-05 | 750 | 756 | 747 | 756 | 86,000 | 945 |
| 1995-12-04 | 770 | 770 | 750 | 752 | 36,000 | 940 |
| 1995-12-01 | 770 | 770 | 753 | 760 | 29,000 | 950 |
| 1995-11-30 | 768 | 768 | 760 | 760 | 49,000 | 950 |
| 1995-11-29 | 744 | 748 | 743 | 748 | 25,000 | 935 |
| 1995-11-28 | 745 | 750 | 741 | 741 | 60,000 | 926.25 |
| 1995-11-27 | 759 | 759 | 750 | 755 | 20,000 | 943.75 |
| 1995-11-24 | 763 | 763 | 755 | 760 | 34,000 | 950 |
| 1995-11-22 | 765 | 773 | 765 | 765 | 14,000 | 956.25 |
| 1995-11-21 | 794 | 794 | 762 | 775 | 71,000 | 968.75 |
| 1995-11-20 | 790 | 790 | 785 | 785 | 114,000 | 981.25 |
| 1995-11-17 | 785 | 789 | 780 | 785 | 64,000 | 981.25 |
| 1995-11-16 | 765 | 775 | 765 | 775 | 31,000 | 968.75 |
| 1995-11-15 | 790 | 790 | 762 | 785 | 60,000 | 981.25 |
| 1995-11-14 | 810 | 810 | 778 | 794 | 263,000 | 992.50 |
| 1995-11-13 | 765 | 810 | 765 | 800 | 497,000 | 1,000 |
| 1995-11-10 | 739 | 760 | 738 | 750 | 225,000 | 937.50 |
| 1995-11-09 | 739 | 740 | 739 | 740 | 32,000 | 925 |
| 1995-11-08 | 747 | 747 | 740 | 740 | 20,000 | 925 |
| 1995-11-07 | 729 | 747 | 729 | 747 | 13,000 | 933.75 |
| 1995-11-06 | 729 | 740 | 729 | 739 | 37,000 | 923.75 |
| 1995-11-02 | 730 | 739 | 724 | 739 | 41,000 | 923.75 |
| 1995-11-01 | 730 | 730 | 723 | 723 | 38,000 | 903.75 |
| 1995-10-31 | 742 | 742 | 739 | 739 | 10,000 | 923.75 |
| 1995-10-30 | 722 | 722 | 722 | 722 | 1,000 | 902.50 |
| 1995-10-27 | 750 | 750 | 742 | 742 | 30,000 | 927.50 |
| 1995-10-26 | 742 | 743 | 740 | 742 | 26,000 | 927.50 |
| 1995-10-25 | 750 | 750 | 742 | 742 | 12,000 | 927.50 |
| 1995-10-24 | 725 | 750 | 716 | 750 | 37,000 | 937.50 |
| 1995-10-23 | 741 | 742 | 715 | 715 | 16,000 | 893.75 |
| 1995-10-20 | 768 | 768 | 750 | 751 | 40,000 | 938.75 |
| 1995-10-19 | 740 | 771 | 738 | 768 | 122,000 | 960 |
| 1995-10-18 | 722 | 736 | 720 | 730 | 223,000 | 912.50 |
| 1995-10-17 | 722 | 723 | 718 | 722 | 107,000 | 902.50 |
| 1995-10-16 | 720 | 725 | 719 | 722 | 70,000 | 902.50 |
| 1995-10-13 | 710 | 711 | 710 | 711 | 49,000 | 888.75 |
| 1995-10-12 | 707 | 710 | 706 | 710 | 37,000 | 887.50 |
| 1995-10-11 | 717 | 717 | 706 | 706 | 7,000 | 882.50 |
| 1995-10-09 | 710 | 713 | 707 | 707 | 31,000 | 883.75 |
| 1995-10-06 | 725 | 730 | 720 | 730 | 95,000 | 912.50 |
| 1995-10-05 | 730 | 730 | 726 | 730 | 91,000 | 912.50 |
| 1995-10-04 | 730 | 735 | 719 | 730 | 33,000 | 912.50 |
| 1995-10-03 | 730 | 730 | 715 | 730 | 25,000 | 912.50 |
| 1995-10-02 | 730 | 730 | 730 | 730 | 6,000 | 912.50 |
| 1995-09-29 | 722 | 730 | 722 | 730 | 11,000 | 912.50 |
| 1995-09-28 | 730 | 735 | 730 | 735 | 79,000 | 918.75 |
| 1995-09-27 | 739 | 739 | 730 | 735 | 30,000 | 918.75 |
| 1995-09-26 | 721 | 740 | 721 | 740 | 19,000 | 925 |
| 1995-09-25 | 740 | 740 | 720 | 720 | 27,000 | 900 |
| 1995-09-22 | 750 | 750 | 740 | 740 | 128,000 | 925 |
| 1995-09-21 | 745 | 745 | 723 | 740 | 102,000 | 925 |
| 1995-09-20 | 750 | 750 | 745 | 745 | 106,000 | 931.25 |
| 1995-09-19 | 760 | 760 | 750 | 750 | 24,000 | 937.50 |
| 1995-09-18 | 760 | 760 | 753 | 760 | 225,000 | 950 |
| 1995-09-14 | 761 | 761 | 757 | 757 | 36,000 | 946.25 |
| 1995-09-13 | 762 | 763 | 751 | 751 | 59,000 | 938.75 |
| 1995-09-12 | 750 | 769 | 750 | 762 | 82,000 | 952.50 |
| 1995-09-11 | 728 | 740 | 721 | 740 | 82,000 | 925 |
| 1995-09-08 | 705 | 713 | 702 | 708 | 139,000 | 885 |
| 1995-09-07 | 706 | 714 | 700 | 701 | 85,000 | 876.25 |
| 1995-09-06 | 714 | 718 | 701 | 701 | 64,000 | 876.25 |
| 1995-09-05 | 698 | 708 | 698 | 700 | 152,000 | 875 |
| 1995-09-04 | 685 | 695 | 685 | 688 | 124,000 | 860 |
| 1995-09-01 | 678 | 684 | 677 | 678 | 83,000 | 847.50 |
| 1995-08-31 | 681 | 681 | 675 | 675 | 34,000 | 843.75 |
| 1995-08-30 | 685 | 685 | 670 | 671 | 64,000 | 838.75 |
| 1995-08-29 | 680 | 680 | 669 | 675 | 135,000 | 843.75 |
| 1995-08-28 | 685 | 685 | 670 | 680 | 13,000 | 850 |
| 1995-08-25 | 680 | 690 | 669 | 669 | 18,000 | 836.25 |
| 1995-08-24 | 678 | 678 | 669 | 675 | 15,000 | 843.75 |
| 1995-08-23 | 675 | 680 | 672 | 675 | 103,000 | 843.75 |
| 1995-08-22 | 674 | 680 | 670 | 670 | 70,000 | 837.50 |
| 1995-08-21 | 669 | 672 | 669 | 672 | 68,000 | 840 |
| 1995-08-18 | 669 | 669 | 660 | 660 | 58,000 | 825 |
| 1995-08-17 | 662 | 670 | 656 | 656 | 92,000 | 820 |
| 1995-08-16 | 679 | 684 | 660 | 660 | 131,000 | 825 |
| 1995-08-15 | 670 | 670 | 668 | 669 | 10,000 | 836.25 |
| 1995-08-14 | 665 | 665 | 655 | 655 | 9,000 | 818.75 |
| 1995-08-11 | 648 | 648 | 635 | 635 | 6,000 | 793.75 |
| 1995-08-10 | 641 | 648 | 641 | 648 | 14,000 | 810 |
| 1995-08-09 | 640 | 640 | 640 | 640 | 8,000 | 800 |
| 1995-08-08 | 631 | 640 | 631 | 635 | 10,000 | 793.75 |
| 1995-08-07 | 649 | 649 | 640 | 640 | 8,000 | 800 |
| 1995-08-04 | 641 | 641 | 640 | 640 | 3,000 | 800 |
| 1995-08-03 | 649 | 649 | 649 | 649 | 2,000 | 811.25 |
| 1995-08-02 | 659 | 659 | 640 | 659 | 19,000 | 823.75 |
| 1995-08-01 | 660 | 660 | 649 | 649 | 8,000 | 811.25 |
| 1995-07-31 | 664 | 664 | 663 | 663 | 17,000 | 828.75 |
| 1995-07-28 | 660 | 660 | 660 | 660 | 3,000 | 825 |
| 1995-07-27 | 636 | 636 | 636 | 636 | 3,000 | 795 |
| 1995-07-26 | 635 | 635 | 635 | 635 | 3,000 | 793.75 |
| 1995-07-25 | 672 | 672 | 665 | 665 | 11,000 | 831.25 |
| 1995-07-24 | 631 | 662 | 627 | 662 | 7,000 | 827.50 |
| 1995-07-21 | 631 | 632 | 631 | 631 | 12,000 | 788.75 |
| 1995-07-20 | 629 | 630 | 626 | 630 | 22,000 | 787.50 |
| 1995-07-19 | 661 | 661 | 630 | 640 | 21,000 | 800 |
| 1995-07-18 | 680 | 685 | 661 | 661 | 89,000 | 826.25 |
| 1995-07-17 | 671 | 680 | 667 | 670 | 139,000 | 837.50 |
| 1995-07-14 | 660 | 660 | 651 | 651 | 23,000 | 813.75 |
| 1995-07-13 | 650 | 650 | 647 | 650 | 87,000 | 812.50 |
| 1995-07-12 | 637 | 641 | 637 | 640 | 103,000 | 800 |
| 1995-07-11 | 648 | 648 | 640 | 640 | 26,000 | 800 |
| 1995-07-10 | 650 | 650 | 640 | 650 | 53,000 | 812.50 |
| 1995-07-07 | 620 | 641 | 620 | 640 | 29,000 | 800 |
| 1995-07-06 | 604 | 605 | 600 | 605 | 19,000 | 756.25 |
| 1995-07-05 | 604 | 605 | 600 | 605 | 27,000 | 756.25 |
| 1995-07-04 | 610 | 610 | 605 | 605 | 14,000 | 756.25 |
| 1995-07-03 | 605 | 605 | 600 | 600 | 6,000 | 750 |
| 1995-06-30 | 610 | 610 | 605 | 605 | 28,000 | 756.25 |
| 1995-06-29 | 612 | 615 | 612 | 615 | 3,000 | 768.75 |
| 1995-06-28 | 617 | 617 | 612 | 612 | 5,000 | 765 |
| 1995-06-27 | 630 | 631 | 614 | 614 | 54,000 | 767.50 |
| 1995-06-26 | 630 | 650 | 630 | 650 | 3,000 | 812.50 |
| 1995-06-23 | 621 | 630 | 620 | 630 | 6,000 | 787.50 |
| 1995-06-22 | 614 | 620 | 614 | 620 | 2,000 | 775 |
| 1995-06-21 | 612 | 613 | 611 | 613 | 18,000 | 766.25 |
| 1995-06-20 | 630 | 630 | 612 | 612 | 7,000 | 765 |
| 1995-06-19 | 611 | 615 | 611 | 611 | 10,000 | 763.75 |
| 1995-06-16 | 611 | 611 | 611 | 611 | 1,000 | 763.75 |
| 1995-06-15 | 615 | 615 | 605 | 610 | 18,000 | 762.50 |
| 1995-06-14 | 610 | 615 | 610 | 610 | 10,000 | 762.50 |
| 1995-06-13 | 620 | 620 | 605 | 610 | 22,000 | 762.50 |
| 1995-06-12 | 640 | 640 | 630 | 630 | 25,000 | 787.50 |
| 1995-06-09 | 655 | 655 | 648 | 655 | 23,000 | 818.75 |
| 1995-06-08 | 670 | 670 | 650 | 655 | 14,000 | 818.75 |
| 1995-06-07 | 674 | 675 | 670 | 671 | 29,000 | 838.75 |
| 1995-06-06 | 685 | 685 | 675 | 675 | 64,000 | 843.75 |
| 1995-06-05 | 685 | 685 | 685 | 685 | 15,000 | 856.25 |
| 1995-06-02 | 686 | 686 | 685 | 686 | 66,000 | 857.50 |
| 1995-06-01 | 700 | 700 | 686 | 686 | 15,000 | 857.50 |
| 1995-05-31 | 695 | 695 | 685 | 685 | 23,000 | 856.25 |
| 1995-05-30 | 686 | 686 | 685 | 685 | 14,000 | 856.25 |
| 1995-05-29 | 701 | 701 | 685 | 685 | 23,000 | 856.25 |
| 1995-05-26 | 720 | 720 | 701 | 701 | 7,000 | 876.25 |
| 1995-05-25 | 710 | 710 | 710 | 710 | 2,000 | 887.50 |
| 1995-05-24 | 709 | 709 | 709 | 709 | 12,000 | 886.25 |
| 1995-05-23 | 709 | 710 | 705 | 709 | 11,000 | 886.25 |
| 1995-05-22 | 715 | 715 | 710 | 710 | 4,000 | 887.50 |
| 1995-05-19 | 715 | 715 | 715 | 715 | 18,000 | 893.75 |
| 1995-05-18 | 725 | 725 | 720 | 720 | 3,000 | 900 |
| 1995-05-17 | 715 | 715 | 715 | 715 | 12,000 | 893.75 |
| 1995-05-16 | 731 | 735 | 725 | 725 | 19,000 | 906.25 |
| 1995-05-15 | 750 | 750 | 728 | 728 | 12,000 | 910 |
| 1995-05-12 | 722 | 730 | 722 | 730 | 15,000 | 912.50 |
| 1995-05-11 | 736 | 736 | 730 | 730 | 54,000 | 912.50 |
| 1995-05-10 | 736 | 736 | 736 | 736 | 25,000 | 920 |
| 1995-05-09 | 745 | 745 | 735 | 740 | 59,000 | 925 |
| 1995-05-08 | 745 | 750 | 740 | 740 | 30,000 | 925 |
| 1995-05-02 | 745 | 745 | 740 | 745 | 38,000 | 931.25 |
| 1995-05-01 | 740 | 741 | 740 | 741 | 24,000 | 926.25 |
| 1995-04-28 | 745 | 745 | 730 | 740 | 51,000 | 925 |
| 1995-04-27 | 734 | 753 | 734 | 735 | 125,000 | 918.75 |
| 1995-04-26 | 718 | 726 | 712 | 725 | 103,000 | 906.25 |
| 1995-04-25 | 720 | 720 | 716 | 717 | 151,000 | 896.25 |
| 1995-04-24 | 732 | 732 | 720 | 720 | 158,000 | 900 |
| 1995-04-21 | 711 | 731 | 711 | 720 | 72,000 | 900 |
| 1995-04-20 | 710 | 715 | 705 | 715 | 68,000 | 893.75 |
| 1995-04-19 | 715 | 715 | 710 | 710 | 22,000 | 887.50 |
| 1995-04-18 | 720 | 720 | 715 | 715 | 25,000 | 893.75 |
| 1995-04-17 | 730 | 730 | 720 | 720 | 19,000 | 900 |
| 1995-04-14 | 714 | 725 | 714 | 720 | 30,000 | 900 |
| 1995-04-13 | 720 | 726 | 720 | 720 | 57,000 | 900 |
| 1995-04-12 | 730 | 731 | 725 | 729 | 20,000 | 911.25 |
| 1995-04-11 | 730 | 731 | 730 | 730 | 25,000 | 912.50 |
| 1995-04-10 | 735 | 740 | 735 | 740 | 21,000 | 925 |
| 1995-04-07 | 740 | 740 | 735 | 735 | 23,000 | 918.75 |
| 1995-04-06 | 755 | 755 | 750 | 754 | 21,000 | 942.50 |
| 1995-04-05 | 760 | 760 | 754 | 754 | 8,000 | 942.50 |
| 1995-04-04 | 751 | 760 | 751 | 760 | 17,000 | 950 |
| 1995-04-03 | 790 | 790 | 770 | 780 | 5,000 | 975 |
| 1995-03-31 | 790 | 790 | 790 | 790 | 4,000 | 987.50 |
| 1995-03-30 | 780 | 790 | 780 | 790 | 8,000 | 987.50 |
| 1995-03-29 | 794 | 794 | 790 | 790 | 11,000 | 987.50 |
| 1995-03-28 | 764 | 774 | 764 | 774 | 7,000 | 967.50 |
| 1995-03-27 | 770 | 770 | 770 | 770 | 17,000 | 962.50 |
| 1995-03-24 | 760 | 760 | 760 | 760 | 6,000 | 950 |
| 1995-03-23 | 803 | 803 | 780 | 780 | 912,000 | 975 |
| 1995-03-22 | 798 | 800 | 793 | 793 | 51,000 | 991.25 |
| 1995-03-20 | 797 | 798 | 796 | 798 | 16,000 | 997.50 |
| 1995-03-17 | 805 | 805 | 799 | 799 | 10,000 | 998.75 |
| 1995-03-16 | 800 | 800 | 800 | 800 | 18,000 | 1,000 |
| 1995-03-15 | 805 | 805 | 800 | 801 | 48,000 | 1,001.25 |
| 1995-03-14 | 810 | 810 | 805 | 805 | 17,000 | 1,006.25 |
| 1995-03-13 | 811 | 812 | 810 | 810 | 8,000 | 1,012.50 |
| 1995-03-10 | 811 | 811 | 811 | 811 | 3,000 | 1,013.75 |
| 1995-03-09 | 810 | 810 | 810 | 810 | 12,000 | 1,012.50 |
| 1995-03-08 | 813 | 813 | 813 | 813 | 4,000 | 1,016.25 |
| 1995-03-07 | 817 | 820 | 817 | 820 | 25,000 | 1,025 |
| 1995-03-06 | 821 | 821 | 820 | 820 | 15,000 | 1,025 |
| 1995-03-03 | 833 | 833 | 821 | 821 | 621,000 | 1,026.25 |
| 1995-03-02 | 850 | 850 | 831 | 831 | 16,000 | 1,038.75 |
| 1995-03-01 | 836 | 836 | 833 | 833 | 10,000 | 1,041.25 |
| 1995-02-28 | 842 | 842 | 837 | 837 | 25,000 | 1,046.25 |
| 1995-02-27 | 850 | 850 | 832 | 832 | 19,000 | 1,040 |
| 1995-02-24 | 870 | 870 | 860 | 870 | 23,000 | 1,087.50 |
| 1995-02-23 | 878 | 878 | 873 | 873 | 14,000 | 1,091.25 |
| 1995-02-22 | 890 | 890 | 882 | 885 | 25,000 | 1,106.25 |
| 1995-02-21 | 888 | 893 | 887 | 887 | 52,000 | 1,108.75 |
| 1995-02-20 | 904 | 904 | 893 | 893 | 19,000 | 1,116.25 |
| 1995-02-17 | 905 | 906 | 905 | 905 | 12,000 | 1,131.25 |
| 1995-02-16 | 925 | 925 | 900 | 905 | 39,000 | 1,131.25 |
| 1995-02-15 | 928 | 928 | 920 | 920 | 20,000 | 1,150 |
| 1995-02-14 | 930 | 930 | 930 | 930 | 9,000 | 1,162.50 |
| 1995-02-13 | 942 | 942 | 925 | 930 | 7,000 | 1,162.50 |
| 1995-02-10 | 935 | 959 | 926 | 945 | 61,000 | 1,181.25 |
| 1995-02-09 | 924 | 930 | 924 | 930 | 13,000 | 1,162.50 |
| 1995-02-08 | 925 | 926 | 920 | 925 | 14,000 | 1,156.25 |
| 1995-02-07 | 933 | 933 | 929 | 930 | 24,000 | 1,162.50 |
| 1995-02-06 | 950 | 950 | 933 | 933 | 24,000 | 1,166.25 |
| 1995-02-03 | 937 | 940 | 937 | 940 | 26,000 | 1,175 |
| 1995-02-02 | 956 | 956 | 940 | 940 | 28,000 | 1,175 |
| 1995-02-01 | 941 | 941 | 937 | 941 | 25,000 | 1,176.25 |
| 1995-01-31 | 945 | 956 | 930 | 956 | 35,000 | 1,195 |
| 1995-01-30 | 956 | 956 | 941 | 946 | 8,000 | 1,182.50 |
| 1995-01-27 | 942 | 942 | 941 | 941 | 20,000 | 1,176.25 |
| 1995-01-26 | 951 | 951 | 941 | 945 | 13,000 | 1,181.25 |
| 1995-01-25 | 956 | 960 | 941 | 941 | 40,000 | 1,176.25 |
| 1995-01-24 | 956 | 956 | 941 | 956 | 17,000 | 1,195 |
| 1995-01-23 | 965 | 965 | 955 | 965 | 48,000 | 1,206.25 |
| 1995-01-20 | 967 | 967 | 945 | 961 | 42,000 | 1,201.25 |
| 1995-01-19 | 990 | 990 | 960 | 967 | 35,000 | 1,208.75 |
| 1995-01-18 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 | 1,262.50 |
| 1995-01-17 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 | 1,287.50 |
| 1995-01-13 | 1,040 | 1,040 | 1,030 | 1,040 | 78,000 | 1,300 |
| 1995-01-12 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 | 1,287.50 |
| 1995-01-11 | 1,050 | 1,050 | 1,030 | 1,030 | 113,000 | 1,287.50 |
| 1995-01-10 | 1,000 | 1,030 | 994 | 1,030 | 127,000 | 1,287.50 |
| 1995-01-09 | 995 | 1,000 | 995 | 1,000 | 18,000 | 1,250 |
| 1995-01-06 | 994 | 999 | 994 | 999 | 25,000 | 1,248.75 |
| 1995-01-05 | 1,000 | 1,010 | 996 | 996 | 30,000 | 1,245 |
| 1995-01-04 | 991 | 1,000 | 991 | 1,000 | 26,000 | 1,250 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2015-09-28]1株→0.2株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-06-16]1株→1.1株 [1983-06-15]1株→1.2株
