8111 (株)ゴールドウイン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 531 | 541 | 521 | 541 | 17,000 | 676.25 |
| 1996-12-27 | 516 | 521 | 506 | 511 | 11,000 | 638.75 |
| 1996-12-26 | 503 | 513 | 502 | 506 | 29,000 | 632.50 |
| 1996-12-25 | 532 | 532 | 502 | 502 | 27,000 | 627.50 |
| 1996-12-24 | 545 | 545 | 530 | 530 | 13,000 | 662.50 |
| 1996-12-20 | 558 | 558 | 540 | 545 | 16,000 | 681.25 |
| 1996-12-19 | 569 | 569 | 550 | 550 | 17,000 | 687.50 |
| 1996-12-18 | 590 | 590 | 570 | 570 | 11,000 | 712.50 |
| 1996-12-17 | 597 | 597 | 591 | 591 | 26,000 | 738.75 |
| 1996-12-16 | 601 | 601 | 599 | 600 | 20,000 | 750 |
| 1996-12-13 | 570 | 571 | 570 | 570 | 27,000 | 712.50 |
| 1996-12-12 | 590 | 595 | 588 | 592 | 34,000 | 740 |
| 1996-12-11 | 597 | 597 | 590 | 591 | 8,000 | 738.75 |
| 1996-12-10 | 630 | 630 | 591 | 591 | 41,000 | 738.75 |
| 1996-12-09 | 611 | 611 | 600 | 600 | 21,000 | 750 |
| 1996-12-06 | 610 | 611 | 600 | 600 | 21,000 | 750 |
| 1996-12-05 | 621 | 628 | 619 | 621 | 30,000 | 776.25 |
| 1996-12-04 | 611 | 615 | 601 | 615 | 15,000 | 768.75 |
| 1996-12-03 | 645 | 645 | 610 | 610 | 7,000 | 762.50 |
| 1996-12-02 | 640 | 642 | 640 | 642 | 3,000 | 802.50 |
| 1996-11-29 | 641 | 645 | 640 | 645 | 28,000 | 806.25 |
| 1996-11-28 | 650 | 651 | 635 | 635 | 32,000 | 793.75 |
| 1996-11-27 | 650 | 650 | 641 | 645 | 36,000 | 806.25 |
| 1996-11-26 | 665 | 665 | 650 | 650 | 18,000 | 812.50 |
| 1996-11-25 | 667 | 667 | 660 | 662 | 37,000 | 827.50 |
| 1996-11-22 | 657 | 665 | 657 | 660 | 25,000 | 825 |
| 1996-11-21 | 661 | 661 | 658 | 660 | 38,000 | 825 |
| 1996-11-20 | 661 | 669 | 661 | 661 | 29,000 | 826.25 |
| 1996-11-19 | 665 | 665 | 665 | 665 | 18,000 | 831.25 |
| 1996-11-18 | 674 | 674 | 667 | 667 | 8,000 | 833.75 |
| 1996-11-15 | 676 | 679 | 670 | 670 | 20,000 | 837.50 |
| 1996-11-14 | 680 | 680 | 677 | 677 | 19,000 | 846.25 |
| 1996-11-13 | 676 | 676 | 676 | 676 | 20,000 | 845 |
| 1996-11-12 | 680 | 680 | 676 | 676 | 16,000 | 845 |
| 1996-11-11 | 690 | 690 | 690 | 690 | 2,000 | 862.50 |
| 1996-11-08 | 681 | 682 | 680 | 680 | 20,000 | 850 |
| 1996-11-07 | 701 | 705 | 681 | 681 | 41,000 | 851.25 |
| 1996-11-06 | 675 | 690 | 675 | 690 | 316,000 | 862.50 |
| 1996-11-05 | 690 | 690 | 690 | 690 | 8,000 | 862.50 |
| 1996-11-01 | 671 | 671 | 670 | 670 | 2,000 | 837.50 |
| 1996-10-31 | 695 | 695 | 670 | 670 | 11,000 | 837.50 |
| 1996-10-30 | 700 | 700 | 670 | 670 | 9,000 | 837.50 |
| 1996-10-29 | 700 | 700 | 700 | 700 | 10,000 | 875 |
| 1996-10-28 | 676 | 681 | 676 | 676 | 14,000 | 845 |
| 1996-10-25 | 676 | 676 | 676 | 676 | 8,000 | 845 |
| 1996-10-24 | 679 | 685 | 676 | 685 | 34,000 | 856.25 |
| 1996-10-23 | 676 | 680 | 676 | 676 | 22,000 | 845 |
| 1996-10-22 | 690 | 690 | 675 | 682 | 81,000 | 852.50 |
| 1996-10-21 | 701 | 701 | 700 | 700 | 4,000 | 875 |
| 1996-10-18 | 684 | 700 | 680 | 700 | 156,000 | 875 |
| 1996-10-17 | 676 | 682 | 676 | 677 | 18,000 | 846.25 |
| 1996-10-16 | 680 | 686 | 670 | 670 | 29,000 | 837.50 |
| 1996-10-15 | 679 | 681 | 679 | 680 | 16,000 | 850 |
| 1996-10-14 | 665 | 672 | 665 | 672 | 14,000 | 840 |
| 1996-10-11 | 675 | 675 | 670 | 675 | 10,000 | 843.75 |
| 1996-10-09 | 690 | 694 | 685 | 685 | 44,000 | 856.25 |
| 1996-10-08 | 696 | 696 | 695 | 695 | 25,000 | 868.75 |
| 1996-10-07 | 700 | 700 | 700 | 700 | 9,000 | 875 |
| 1996-10-04 | 705 | 706 | 700 | 706 | 29,000 | 882.50 |
| 1996-10-03 | 700 | 712 | 700 | 706 | 17,000 | 882.50 |
| 1996-10-02 | 717 | 717 | 706 | 706 | 10,000 | 882.50 |
| 1996-10-01 | 705 | 710 | 705 | 710 | 29,000 | 887.50 |
| 1996-09-30 | 700 | 705 | 700 | 705 | 18,000 | 881.25 |
| 1996-09-27 | 695 | 700 | 695 | 700 | 39,000 | 875 |
| 1996-09-26 | 693 | 699 | 690 | 695 | 22,000 | 868.75 |
| 1996-09-25 | 699 | 700 | 695 | 695 | 22,000 | 868.75 |
| 1996-09-24 | 715 | 715 | 701 | 701 | 23,000 | 876.25 |
| 1996-09-20 | 730 | 730 | 717 | 717 | 57,000 | 896.25 |
| 1996-09-19 | 729 | 729 | 729 | 729 | 3,000 | 911.25 |
| 1996-09-18 | 752 | 762 | 729 | 729 | 264,000 | 911.25 |
| 1996-09-17 | 772 | 772 | 752 | 752 | 20,000 | 940 |
| 1996-09-13 | 720 | 722 | 720 | 722 | 64,000 | 902.50 |
| 1996-09-12 | 695 | 710 | 695 | 700 | 47,000 | 875 |
| 1996-09-11 | 696 | 696 | 694 | 694 | 53,000 | 867.50 |
| 1996-09-10 | 690 | 696 | 686 | 696 | 17,000 | 870 |
| 1996-09-09 | 695 | 696 | 690 | 690 | 27,000 | 862.50 |
| 1996-09-06 | 704 | 704 | 690 | 690 | 39,000 | 862.50 |
| 1996-09-05 | 702 | 711 | 702 | 705 | 20,000 | 881.25 |
| 1996-09-04 | 702 | 702 | 702 | 702 | 2,000 | 877.50 |
| 1996-09-03 | 710 | 710 | 700 | 702 | 32,000 | 877.50 |
| 1996-09-02 | 710 | 710 | 710 | 710 | 10,000 | 887.50 |
| 1996-08-30 | 723 | 723 | 722 | 723 | 135,000 | 903.75 |
| 1996-08-29 | 725 | 725 | 710 | 710 | 10,000 | 887.50 |
| 1996-08-28 | 734 | 734 | 730 | 730 | 27,000 | 912.50 |
| 1996-08-27 | 750 | 750 | 730 | 735 | 9,000 | 918.75 |
| 1996-08-26 | 754 | 754 | 750 | 754 | 48,000 | 942.50 |
| 1996-08-23 | 768 | 768 | 755 | 755 | 23,000 | 943.75 |
| 1996-08-22 | 760 | 768 | 760 | 768 | 27,000 | 960 |
| 1996-08-21 | 755 | 760 | 755 | 760 | 12,000 | 950 |
| 1996-08-20 | 755 | 765 | 755 | 765 | 10,000 | 956.25 |
| 1996-08-19 | 725 | 746 | 725 | 746 | 23,000 | 932.50 |
| 1996-08-16 | 713 | 725 | 713 | 725 | 75,000 | 906.25 |
| 1996-08-15 | 711 | 711 | 710 | 711 | 17,000 | 888.75 |
| 1996-08-14 | 703 | 705 | 702 | 704 | 42,000 | 880 |
| 1996-08-13 | 708 | 708 | 700 | 702 | 23,000 | 877.50 |
| 1996-08-12 | 716 | 716 | 710 | 710 | 22,000 | 887.50 |
| 1996-08-09 | 710 | 726 | 710 | 716 | 10,000 | 895 |
| 1996-08-08 | 745 | 745 | 730 | 730 | 12,000 | 912.50 |
| 1996-08-07 | 759 | 759 | 739 | 739 | 26,000 | 923.75 |
| 1996-08-06 | 764 | 764 | 750 | 751 | 35,000 | 938.75 |
| 1996-08-05 | 764 | 764 | 762 | 764 | 21,000 | 955 |
| 1996-08-02 | 764 | 764 | 754 | 764 | 25,000 | 955 |
| 1996-08-01 | 756 | 758 | 750 | 756 | 26,000 | 945 |
| 1996-07-31 | 761 | 766 | 756 | 756 | 91,000 | 945 |
| 1996-07-30 | 770 | 770 | 751 | 751 | 8,000 | 938.75 |
| 1996-07-29 | 770 | 778 | 770 | 770 | 45,000 | 962.50 |
| 1996-07-26 | 798 | 798 | 770 | 770 | 279,000 | 962.50 |
| 1996-07-25 | 786 | 790 | 781 | 790 | 32,000 | 987.50 |
| 1996-07-24 | 783 | 791 | 782 | 785 | 26,000 | 981.25 |
| 1996-07-23 | 800 | 800 | 791 | 791 | 20,000 | 988.75 |
| 1996-07-22 | 808 | 808 | 805 | 805 | 10,000 | 1,006.25 |
| 1996-07-19 | 820 | 820 | 805 | 808 | 73,000 | 1,010 |
| 1996-07-18 | 815 | 825 | 815 | 820 | 15,000 | 1,025 |
| 1996-07-16 | 837 | 840 | 836 | 840 | 10,000 | 1,050 |
| 1996-07-15 | 842 | 842 | 840 | 842 | 16,000 | 1,052.50 |
| 1996-07-12 | 829 | 842 | 829 | 842 | 40,000 | 1,052.50 |
| 1996-07-11 | 842 | 842 | 842 | 842 | 25,000 | 1,052.50 |
| 1996-07-10 | 825 | 825 | 815 | 825 | 118,000 | 1,031.25 |
| 1996-07-09 | 800 | 817 | 800 | 817 | 45,000 | 1,021.25 |
| 1996-07-08 | 796 | 801 | 796 | 801 | 31,000 | 1,001.25 |
| 1996-07-05 | 830 | 835 | 815 | 820 | 17,000 | 1,025 |
| 1996-07-04 | 851 | 853 | 848 | 850 | 29,000 | 1,062.50 |
| 1996-07-03 | 853 | 853 | 841 | 853 | 16,000 | 1,066.25 |
| 1996-07-02 | 855 | 855 | 845 | 845 | 12,000 | 1,056.25 |
| 1996-07-01 | 859 | 859 | 845 | 847 | 10,000 | 1,058.75 |
| 1996-06-28 | 872 | 872 | 850 | 850 | 31,000 | 1,062.50 |
| 1996-06-27 | 870 | 870 | 860 | 868 | 47,000 | 1,085 |
| 1996-06-26 | 874 | 874 | 868 | 868 | 71,000 | 1,085 |
| 1996-06-25 | 870 | 870 | 860 | 865 | 370,000 | 1,081.25 |
| 1996-06-24 | 870 | 870 | 870 | 870 | 28,000 | 1,087.50 |
| 1996-06-21 | 867 | 869 | 866 | 866 | 26,000 | 1,082.50 |
| 1996-06-20 | 859 | 859 | 857 | 857 | 15,000 | 1,071.25 |
| 1996-06-19 | 860 | 870 | 860 | 861 | 6,000 | 1,076.25 |
| 1996-06-18 | 880 | 880 | 865 | 866 | 15,000 | 1,082.50 |
| 1996-06-17 | 880 | 888 | 880 | 888 | 5,000 | 1,110 |
| 1996-06-14 | 880 | 889 | 861 | 861 | 60,000 | 1,076.25 |
| 1996-06-13 | 850 | 860 | 850 | 860 | 57,000 | 1,075 |
| 1996-06-12 | 840 | 849 | 840 | 849 | 35,000 | 1,061.25 |
| 1996-06-11 | 830 | 840 | 830 | 840 | 20,000 | 1,050 |
| 1996-06-10 | 844 | 844 | 830 | 830 | 9,000 | 1,037.50 |
| 1996-06-07 | 838 | 848 | 838 | 838 | 38,000 | 1,047.50 |
| 1996-06-06 | 840 | 840 | 840 | 840 | 56,000 | 1,050 |
| 1996-06-05 | 840 | 840 | 838 | 838 | 41,000 | 1,047.50 |
| 1996-06-04 | 840 | 840 | 830 | 840 | 21,000 | 1,050 |
| 1996-06-03 | 845 | 845 | 834 | 840 | 109,000 | 1,050 |
| 1996-05-31 | 839 | 847 | 825 | 840 | 118,000 | 1,050 |
| 1996-05-30 | 837 | 846 | 835 | 839 | 184,000 | 1,048.75 |
| 1996-05-29 | 810 | 836 | 807 | 829 | 254,000 | 1,036.25 |
| 1996-05-28 | 826 | 827 | 800 | 807 | 89,000 | 1,008.75 |
| 1996-05-27 | 840 | 843 | 820 | 826 | 158,000 | 1,032.50 |
| 1996-05-24 | 921 | 921 | 903 | 903 | 28,000 | 1,128.75 |
| 1996-05-23 | 962 | 962 | 920 | 921 | 41,000 | 1,151.25 |
| 1996-05-22 | 971 | 971 | 952 | 967 | 85,000 | 1,208.75 |
| 1996-05-21 | 961 | 974 | 960 | 971 | 141,000 | 1,213.75 |
| 1996-05-20 | 961 | 969 | 955 | 961 | 142,000 | 1,201.25 |
| 1996-05-17 | 950 | 979 | 950 | 971 | 223,000 | 1,213.75 |
| 1996-05-16 | 963 | 963 | 949 | 960 | 38,000 | 1,200 |
| 1996-05-15 | 940 | 950 | 931 | 950 | 41,000 | 1,187.50 |
| 1996-05-14 | 935 | 935 | 918 | 930 | 48,000 | 1,162.50 |
| 1996-05-13 | 928 | 943 | 921 | 934 | 72,000 | 1,167.50 |
| 1996-05-10 | 920 | 925 | 910 | 920 | 122,000 | 1,150 |
| 1996-05-09 | 916 | 917 | 900 | 910 | 140,000 | 1,137.50 |
| 1996-05-08 | 910 | 917 | 906 | 917 | 95,000 | 1,146.25 |
| 1996-05-07 | 915 | 915 | 902 | 911 | 84,000 | 1,138.75 |
| 1996-05-02 | 890 | 905 | 886 | 905 | 103,000 | 1,131.25 |
| 1996-05-01 | 889 | 900 | 885 | 890 | 92,000 | 1,112.50 |
| 1996-04-30 | 879 | 890 | 875 | 890 | 42,000 | 1,112.50 |
| 1996-04-26 | 889 | 889 | 880 | 884 | 45,000 | 1,105 |
| 1996-04-25 | 879 | 890 | 879 | 890 | 101,000 | 1,112.50 |
| 1996-04-24 | 863 | 885 | 853 | 885 | 52,000 | 1,106.25 |
| 1996-04-23 | 889 | 890 | 860 | 863 | 86,000 | 1,078.75 |
| 1996-04-22 | 898 | 898 | 880 | 890 | 33,000 | 1,112.50 |
| 1996-04-19 | 884 | 898 | 884 | 898 | 100,000 | 1,122.50 |
| 1996-04-18 | 895 | 895 | 880 | 894 | 55,000 | 1,117.50 |
| 1996-04-17 | 889 | 897 | 880 | 895 | 97,000 | 1,118.75 |
| 1996-04-16 | 900 | 908 | 888 | 903 | 168,000 | 1,128.75 |
| 1996-04-15 | 891 | 900 | 885 | 899 | 209,000 | 1,123.75 |
| 1996-04-12 | 890 | 890 | 870 | 885 | 157,000 | 1,106.25 |
| 1996-04-11 | 860 | 894 | 860 | 880 | 172,000 | 1,100 |
| 1996-04-10 | 860 | 860 | 850 | 860 | 88,000 | 1,075 |
| 1996-04-09 | 849 | 869 | 849 | 860 | 153,000 | 1,075 |
| 1996-04-08 | 849 | 856 | 844 | 849 | 109,000 | 1,061.25 |
| 1996-04-05 | 839 | 847 | 838 | 847 | 147,000 | 1,058.75 |
| 1996-04-04 | 835 | 839 | 835 | 835 | 47,000 | 1,043.75 |
| 1996-04-03 | 841 | 856 | 836 | 836 | 112,000 | 1,045 |
| 1996-04-02 | 830 | 840 | 820 | 840 | 113,000 | 1,050 |
| 1996-04-01 | 819 | 830 | 805 | 820 | 37,000 | 1,025 |
| 1996-03-29 | 785 | 809 | 785 | 800 | 106,000 | 1,000 |
| 1996-03-28 | 780 | 785 | 771 | 780 | 44,000 | 975 |
| 1996-03-27 | 781 | 781 | 761 | 780 | 26,000 | 975 |
| 1996-03-26 | 786 | 790 | 786 | 790 | 3,000 | 987.50 |
| 1996-03-25 | 800 | 800 | 781 | 781 | 90,000 | 976.25 |
| 1996-03-22 | 770 | 780 | 769 | 780 | 35,000 | 975 |
| 1996-03-21 | 780 | 780 | 770 | 778 | 32,000 | 972.50 |
| 1996-03-19 | 760 | 780 | 760 | 780 | 15,000 | 975 |
| 1996-03-18 | 756 | 760 | 756 | 760 | 5,000 | 950 |
| 1996-03-15 | 775 | 775 | 750 | 750 | 27,000 | 937.50 |
| 1996-03-14 | 760 | 769 | 750 | 759 | 16,000 | 948.75 |
| 1996-03-13 | 755 | 775 | 750 | 770 | 40,000 | 962.50 |
| 1996-03-12 | 775 | 775 | 765 | 765 | 9,000 | 956.25 |
| 1996-03-11 | 765 | 766 | 765 | 766 | 20,000 | 957.50 |
| 1996-03-08 | 764 | 775 | 760 | 775 | 46,000 | 968.75 |
| 1996-03-07 | 788 | 788 | 775 | 784 | 30,000 | 980 |
| 1996-03-06 | 781 | 794 | 781 | 790 | 12,000 | 987.50 |
| 1996-03-05 | 783 | 804 | 781 | 804 | 46,000 | 1,005 |
| 1996-03-04 | 786 | 787 | 780 | 780 | 35,000 | 975 |
| 1996-03-01 | 785 | 795 | 785 | 786 | 39,000 | 982.50 |
| 1996-02-29 | 799 | 799 | 785 | 785 | 25,000 | 981.25 |
| 1996-02-28 | 775 | 785 | 775 | 784 | 44,000 | 980 |
| 1996-02-27 | 781 | 781 | 775 | 775 | 56,000 | 968.75 |
| 1996-02-26 | 787 | 787 | 785 | 785 | 9,000 | 981.25 |
| 1996-02-23 | 789 | 790 | 786 | 786 | 22,000 | 982.50 |
| 1996-02-22 | 785 | 788 | 785 | 786 | 13,000 | 982.50 |
| 1996-02-21 | 789 | 789 | 785 | 785 | 26,000 | 981.25 |
| 1996-02-20 | 785 | 799 | 785 | 799 | 30,000 | 998.75 |
| 1996-02-19 | 797 | 800 | 795 | 800 | 16,000 | 1,000 |
| 1996-02-16 | 796 | 810 | 796 | 797 | 57,000 | 996.25 |
| 1996-02-15 | 829 | 829 | 806 | 806 | 27,000 | 1,007.50 |
| 1996-02-14 | 810 | 833 | 810 | 823 | 18,000 | 1,028.75 |
| 1996-02-13 | 833 | 834 | 815 | 816 | 67,000 | 1,020 |
| 1996-02-09 | 840 | 840 | 830 | 831 | 189,000 | 1,038.75 |
| 1996-02-08 | 840 | 841 | 828 | 840 | 72,000 | 1,050 |
| 1996-02-07 | 860 | 860 | 831 | 840 | 153,000 | 1,050 |
| 1996-02-06 | 822 | 867 | 820 | 860 | 592,000 | 1,075 |
| 1996-02-05 | 800 | 815 | 795 | 814 | 235,000 | 1,017.50 |
| 1996-02-02 | 799 | 800 | 784 | 784 | 200,000 | 980 |
| 1996-02-01 | 800 | 800 | 790 | 790 | 57,000 | 987.50 |
| 1996-01-31 | 800 | 800 | 775 | 800 | 74,000 | 1,000 |
| 1996-01-30 | 790 | 790 | 785 | 790 | 16,000 | 987.50 |
| 1996-01-29 | 794 | 795 | 770 | 788 | 48,000 | 985 |
| 1996-01-26 | 781 | 800 | 781 | 800 | 53,000 | 1,000 |
| 1996-01-25 | 799 | 800 | 785 | 800 | 96,000 | 1,000 |
| 1996-01-24 | 781 | 795 | 781 | 795 | 28,000 | 993.75 |
| 1996-01-23 | 785 | 797 | 785 | 790 | 55,000 | 987.50 |
| 1996-01-22 | 788 | 788 | 780 | 786 | 18,000 | 982.50 |
| 1996-01-19 | 790 | 790 | 784 | 785 | 43,000 | 981.25 |
| 1996-01-18 | 803 | 803 | 790 | 790 | 102,000 | 987.50 |
| 1996-01-17 | 805 | 810 | 796 | 800 | 98,000 | 1,000 |
| 1996-01-16 | 795 | 800 | 788 | 800 | 108,000 | 1,000 |
| 1996-01-12 | 791 | 796 | 791 | 791 | 54,000 | 988.75 |
| 1996-01-11 | 815 | 815 | 790 | 790 | 86,000 | 987.50 |
| 1996-01-10 | 802 | 820 | 802 | 815 | 91,000 | 1,018.75 |
| 1996-01-09 | 800 | 820 | 800 | 810 | 78,000 | 1,012.50 |
| 1996-01-08 | 810 | 810 | 795 | 795 | 28,000 | 993.75 |
| 1996-01-05 | 811 | 823 | 811 | 811 | 70,000 | 1,013.75 |
| 1996-01-04 | 810 | 825 | 805 | 805 | 33,000 | 1,006.25 |
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