8111 (株)ゴールドウイン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 76 | 78 | 76 | 77 | 22,000 | 96.25 |
| 1997-12-29 | 74 | 77 | 72 | 75 | 99,000 | 93.75 |
| 1997-12-26 | 85 | 85 | 70 | 75 | 233,000 | 93.75 |
| 1997-12-25 | 73 | 84 | 73 | 78 | 142,000 | 97.50 |
| 1997-12-24 | 78 | 78 | 73 | 78 | 206,000 | 97.50 |
| 1997-12-22 | 73 | 83 | 73 | 80 | 900,000 | 100 |
| 1997-12-19 | 113 | 113 | 68 | 68 | 1,199,000 | 85 |
| 1997-12-18 | 121 | 121 | 115 | 118 | 46,000 | 147.50 |
| 1997-12-17 | 113 | 121 | 112 | 121 | 73,000 | 151.25 |
| 1997-12-16 | 117 | 119 | 113 | 113 | 119,000 | 141.25 |
| 1997-12-15 | 120 | 120 | 117 | 117 | 38,000 | 146.25 |
| 1997-12-12 | 116 | 117 | 110 | 112 | 112,000 | 140 |
| 1997-12-11 | 125 | 125 | 116 | 118 | 136,000 | 147.50 |
| 1997-12-10 | 140 | 140 | 130 | 135 | 137,000 | 168.75 |
| 1997-12-09 | 118 | 125 | 115 | 125 | 54,000 | 156.25 |
| 1997-12-08 | 120 | 120 | 115 | 120 | 15,000 | 150 |
| 1997-12-05 | 116 | 120 | 115 | 120 | 32,000 | 150 |
| 1997-12-04 | 121 | 121 | 116 | 116 | 28,000 | 145 |
| 1997-12-03 | 133 | 133 | 125 | 125 | 51,000 | 156.25 |
| 1997-12-02 | 130 | 135 | 128 | 135 | 44,000 | 168.75 |
| 1997-12-01 | 120 | 126 | 115 | 126 | 62,000 | 157.50 |
| 1997-11-28 | 118 | 128 | 110 | 115 | 167,000 | 143.75 |
| 1997-11-27 | 100 | 112 | 100 | 108 | 292,000 | 135 |
| 1997-11-26 | 120 | 125 | 105 | 105 | 266,000 | 131.25 |
| 1997-11-25 | 141 | 141 | 117 | 118 | 167,000 | 147.50 |
| 1997-11-21 | 148 | 150 | 145 | 150 | 151,000 | 187.50 |
| 1997-11-20 | 155 | 155 | 149 | 149 | 30,000 | 186.25 |
| 1997-11-19 | 160 | 160 | 148 | 150 | 63,000 | 187.50 |
| 1997-11-18 | 160 | 165 | 159 | 161 | 38,000 | 201.25 |
| 1997-11-17 | 160 | 165 | 155 | 160 | 34,000 | 200 |
| 1997-11-14 | 155 | 155 | 149 | 150 | 74,000 | 187.50 |
| 1997-11-13 | 158 | 158 | 148 | 150 | 68,000 | 187.50 |
| 1997-11-12 | 169 | 169 | 160 | 160 | 532,000 | 200 |
| 1997-11-11 | 178 | 178 | 164 | 165 | 19,000 | 206.25 |
| 1997-11-10 | 178 | 178 | 168 | 168 | 37,000 | 210 |
| 1997-11-07 | 181 | 181 | 173 | 173 | 56,000 | 216.25 |
| 1997-11-06 | 190 | 190 | 180 | 180 | 39,000 | 225 |
| 1997-11-05 | 198 | 198 | 190 | 190 | 14,000 | 237.50 |
| 1997-11-04 | 186 | 196 | 185 | 196 | 13,000 | 245 |
| 1997-10-31 | 200 | 200 | 190 | 191 | 59,000 | 238.75 |
| 1997-10-30 | 182 | 190 | 180 | 190 | 15,000 | 237.50 |
| 1997-10-29 | 170 | 182 | 170 | 182 | 9,000 | 227.50 |
| 1997-10-28 | 164 | 180 | 160 | 180 | 20,000 | 225 |
| 1997-10-27 | 175 | 178 | 161 | 161 | 82,000 | 201.25 |
| 1997-10-24 | 165 | 171 | 165 | 171 | 37,000 | 213.75 |
| 1997-10-23 | 179 | 179 | 170 | 170 | 52,000 | 212.50 |
| 1997-10-22 | 165 | 178 | 163 | 178 | 51,000 | 222.50 |
| 1997-10-21 | 156 | 159 | 152 | 158 | 70,000 | 197.50 |
| 1997-10-20 | 156 | 156 | 155 | 156 | 45,000 | 195 |
| 1997-10-17 | 159 | 160 | 156 | 156 | 68,000 | 195 |
| 1997-10-16 | 160 | 165 | 159 | 159 | 32,000 | 198.75 |
| 1997-10-15 | 173 | 173 | 160 | 160 | 73,000 | 200 |
| 1997-10-14 | 145 | 151 | 145 | 148 | 41,000 | 185 |
| 1997-10-13 | 155 | 161 | 145 | 148 | 178,000 | 185 |
| 1997-10-09 | 151 | 155 | 149 | 155 | 173,000 | 193.75 |
| 1997-10-08 | 160 | 160 | 150 | 152 | 74,000 | 190 |
| 1997-10-07 | 169 | 169 | 160 | 160 | 35,000 | 200 |
| 1997-10-06 | 150 | 169 | 148 | 169 | 110,000 | 211.25 |
| 1997-10-03 | 150 | 151 | 150 | 150 | 89,000 | 187.50 |
| 1997-10-02 | 153 | 155 | 151 | 151 | 98,000 | 188.75 |
| 1997-10-01 | 163 | 163 | 147 | 148 | 134,000 | 185 |
| 1997-09-30 | 183 | 183 | 158 | 158 | 38,000 | 197.50 |
| 1997-09-29 | 182 | 190 | 182 | 185 | 29,000 | 231.25 |
| 1997-09-26 | 187 | 188 | 185 | 185 | 20,000 | 231.25 |
| 1997-09-25 | 192 | 197 | 186 | 187 | 102,000 | 233.75 |
| 1997-09-24 | 189 | 203 | 185 | 197 | 85,000 | 246.25 |
| 1997-09-22 | 190 | 194 | 189 | 189 | 38,000 | 236.25 |
| 1997-09-19 | 194 | 194 | 180 | 190 | 133,000 | 237.50 |
| 1997-09-18 | 209 | 209 | 195 | 200 | 99,000 | 250 |
| 1997-09-17 | 210 | 210 | 207 | 207 | 56,000 | 258.75 |
| 1997-09-16 | 215 | 217 | 202 | 209 | 123,000 | 261.25 |
| 1997-09-12 | 232 | 242 | 232 | 235 | 29,000 | 293.75 |
| 1997-09-11 | 236 | 240 | 233 | 236 | 51,000 | 295 |
| 1997-09-10 | 251 | 253 | 231 | 236 | 136,000 | 295 |
| 1997-09-09 | 250 | 250 | 247 | 247 | 24,000 | 308.75 |
| 1997-09-08 | 251 | 251 | 245 | 245 | 104,000 | 306.25 |
| 1997-09-05 | 256 | 256 | 251 | 253 | 50,000 | 316.25 |
| 1997-09-04 | 255 | 255 | 255 | 255 | 32,000 | 318.75 |
| 1997-09-03 | 254 | 256 | 254 | 255 | 34,000 | 318.75 |
| 1997-09-02 | 258 | 260 | 251 | 256 | 31,000 | 320 |
| 1997-09-01 | 256 | 257 | 255 | 257 | 60,000 | 321.25 |
| 1997-08-29 | 266 | 266 | 255 | 255 | 31,000 | 318.75 |
| 1997-08-28 | 256 | 256 | 255 | 256 | 73,000 | 320 |
| 1997-08-27 | 260 | 260 | 256 | 256 | 53,000 | 320 |
| 1997-08-26 | 260 | 270 | 260 | 270 | 19,000 | 337.50 |
| 1997-08-25 | 265 | 270 | 265 | 270 | 15,000 | 337.50 |
| 1997-08-22 | 271 | 271 | 260 | 260 | 35,000 | 325 |
| 1997-08-21 | 264 | 270 | 260 | 270 | 40,000 | 337.50 |
| 1997-08-20 | 264 | 264 | 261 | 264 | 56,000 | 330 |
| 1997-08-19 | 265 | 265 | 262 | 264 | 51,000 | 330 |
| 1997-08-18 | 270 | 272 | 265 | 265 | 13,000 | 331.25 |
| 1997-08-15 | 270 | 271 | 270 | 270 | 21,000 | 337.50 |
| 1997-08-14 | 267 | 267 | 260 | 260 | 88,000 | 325 |
| 1997-08-13 | 265 | 270 | 263 | 268 | 124,000 | 335 |
| 1997-08-12 | 254 | 270 | 254 | 270 | 53,000 | 337.50 |
| 1997-08-11 | 268 | 268 | 250 | 254 | 89,000 | 317.50 |
| 1997-08-08 | 280 | 280 | 260 | 268 | 85,000 | 335 |
| 1997-08-07 | 286 | 291 | 285 | 285 | 39,000 | 356.25 |
| 1997-08-06 | 285 | 286 | 284 | 285 | 123,000 | 356.25 |
| 1997-08-05 | 300 | 302 | 288 | 288 | 147,000 | 360 |
| 1997-08-04 | 320 | 320 | 300 | 300 | 52,000 | 375 |
| 1997-08-01 | 325 | 325 | 318 | 320 | 39,000 | 400 |
| 1997-07-31 | 332 | 332 | 325 | 325 | 34,000 | 406.25 |
| 1997-07-30 | 328 | 329 | 326 | 327 | 24,000 | 408.75 |
| 1997-07-29 | 333 | 335 | 328 | 328 | 23,000 | 410 |
| 1997-07-28 | 333 | 340 | 330 | 340 | 57,000 | 425 |
| 1997-07-24 | 334 | 336 | 334 | 334 | 32,000 | 417.50 |
| 1997-07-23 | 340 | 340 | 335 | 335 | 30,000 | 418.75 |
| 1997-07-22 | 336 | 340 | 336 | 337 | 53,000 | 421.25 |
| 1997-07-18 | 336 | 337 | 334 | 336 | 22,000 | 420 |
| 1997-07-17 | 343 | 346 | 340 | 340 | 43,000 | 425 |
| 1997-07-16 | 344 | 354 | 344 | 350 | 7,000 | 437.50 |
| 1997-07-15 | 354 | 354 | 344 | 344 | 38,000 | 430 |
| 1997-07-14 | 353 | 353 | 341 | 344 | 14,000 | 430 |
| 1997-07-11 | 360 | 360 | 354 | 354 | 69,000 | 442.50 |
| 1997-07-10 | 346 | 350 | 335 | 342 | 98,000 | 427.50 |
| 1997-07-09 | 353 | 357 | 346 | 346 | 64,000 | 432.50 |
| 1997-07-08 | 363 | 364 | 358 | 358 | 103,000 | 447.50 |
| 1997-07-07 | 371 | 380 | 365 | 365 | 129,000 | 456.25 |
| 1997-07-04 | 370 | 375 | 367 | 375 | 5,000 | 468.75 |
| 1997-07-03 | 374 | 375 | 370 | 370 | 38,000 | 462.50 |
| 1997-07-02 | 379 | 379 | 374 | 374 | 29,000 | 467.50 |
| 1997-07-01 | 375 | 379 | 368 | 374 | 7,000 | 467.50 |
| 1997-06-30 | 386 | 386 | 368 | 368 | 38,000 | 460 |
| 1997-06-27 | 370 | 375 | 370 | 370 | 10,000 | 462.50 |
| 1997-06-26 | 376 | 376 | 370 | 370 | 67,000 | 462.50 |
| 1997-06-25 | 362 | 371 | 362 | 371 | 44,000 | 463.75 |
| 1997-06-24 | 370 | 372 | 366 | 366 | 26,000 | 457.50 |
| 1997-06-23 | 380 | 380 | 363 | 370 | 206,000 | 462.50 |
| 1997-06-20 | 384 | 384 | 379 | 379 | 38,000 | 473.75 |
| 1997-06-19 | 380 | 385 | 375 | 375 | 12,000 | 468.75 |
| 1997-06-18 | 379 | 380 | 375 | 380 | 31,000 | 475 |
| 1997-06-17 | 377 | 380 | 377 | 380 | 27,000 | 475 |
| 1997-06-16 | 386 | 386 | 377 | 377 | 45,000 | 471.25 |
| 1997-06-13 | 386 | 386 | 380 | 381 | 45,000 | 476.25 |
| 1997-06-12 | 385 | 385 | 377 | 380 | 37,000 | 475 |
| 1997-06-11 | 380 | 380 | 370 | 380 | 34,000 | 475 |
| 1997-06-10 | 375 | 384 | 368 | 373 | 84,000 | 466.25 |
| 1997-06-09 | 370 | 370 | 363 | 368 | 93,000 | 460 |
| 1997-06-06 | 378 | 378 | 366 | 370 | 78,000 | 462.50 |
| 1997-06-05 | 384 | 386 | 378 | 378 | 109,000 | 472.50 |
| 1997-06-04 | 386 | 388 | 385 | 385 | 12,000 | 481.25 |
| 1997-06-03 | 387 | 391 | 384 | 388 | 69,000 | 485 |
| 1997-06-02 | 385 | 391 | 385 | 390 | 27,000 | 487.50 |
| 1997-05-30 | 400 | 400 | 390 | 390 | 52,000 | 487.50 |
| 1997-05-29 | 397 | 400 | 390 | 390 | 49,000 | 487.50 |
| 1997-05-28 | 399 | 399 | 396 | 397 | 13,000 | 496.25 |
| 1997-05-27 | 396 | 400 | 395 | 400 | 55,000 | 500 |
| 1997-05-26 | 400 | 400 | 395 | 400 | 84,000 | 500 |
| 1997-05-23 | 405 | 405 | 395 | 395 | 62,000 | 493.75 |
| 1997-05-22 | 405 | 405 | 397 | 400 | 45,000 | 500 |
| 1997-05-21 | 405 | 408 | 400 | 400 | 30,000 | 500 |
| 1997-05-20 | 405 | 414 | 402 | 402 | 46,000 | 502.50 |
| 1997-05-19 | 407 | 410 | 403 | 404 | 55,000 | 505 |
| 1997-05-16 | 409 | 414 | 406 | 407 | 35,000 | 508.75 |
| 1997-05-15 | 414 | 414 | 405 | 409 | 105,000 | 511.25 |
| 1997-05-14 | 410 | 410 | 406 | 409 | 41,000 | 511.25 |
| 1997-05-13 | 405 | 410 | 397 | 410 | 86,000 | 512.50 |
| 1997-05-12 | 390 | 397 | 388 | 395 | 80,000 | 493.75 |
| 1997-05-09 | 389 | 389 | 380 | 385 | 33,000 | 481.25 |
| 1997-05-08 | 376 | 380 | 376 | 380 | 52,000 | 475 |
| 1997-05-07 | 389 | 390 | 380 | 380 | 72,000 | 475 |
| 1997-05-06 | 380 | 389 | 377 | 380 | 66,000 | 475 |
| 1997-05-02 | 364 | 370 | 361 | 370 | 304,000 | 462.50 |
| 1997-05-01 | 365 | 365 | 361 | 361 | 150,000 | 451.25 |
| 1997-04-30 | 361 | 365 | 361 | 362 | 48,000 | 452.50 |
| 1997-04-28 | 362 | 362 | 355 | 355 | 28,000 | 443.75 |
| 1997-04-25 | 364 | 364 | 355 | 355 | 26,000 | 443.75 |
| 1997-04-24 | 365 | 365 | 365 | 365 | 56,000 | 456.25 |
| 1997-04-23 | 368 | 370 | 363 | 370 | 110,000 | 462.50 |
| 1997-04-22 | 355 | 369 | 351 | 369 | 121,000 | 461.25 |
| 1997-04-21 | 353 | 355 | 346 | 346 | 224,000 | 432.50 |
| 1997-04-18 | 340 | 359 | 339 | 355 | 26,000 | 443.75 |
| 1997-04-17 | 340 | 340 | 338 | 338 | 8,000 | 422.50 |
| 1997-04-16 | 332 | 340 | 332 | 340 | 24,000 | 425 |
| 1997-04-15 | 330 | 334 | 325 | 327 | 51,000 | 408.75 |
| 1997-04-14 | 319 | 325 | 319 | 325 | 13,000 | 406.25 |
| 1997-04-11 | 320 | 321 | 310 | 317 | 46,000 | 396.25 |
| 1997-04-10 | 326 | 326 | 321 | 321 | 61,000 | 401.25 |
| 1997-04-09 | 337 | 337 | 326 | 326 | 101,000 | 407.50 |
| 1997-04-08 | 338 | 338 | 331 | 335 | 64,000 | 418.75 |
| 1997-04-07 | 347 | 350 | 338 | 338 | 57,000 | 422.50 |
| 1997-04-04 | 355 | 357 | 349 | 349 | 121,000 | 436.25 |
| 1997-04-03 | 351 | 355 | 350 | 355 | 164,000 | 443.75 |
| 1997-04-02 | 352 | 354 | 352 | 354 | 34,000 | 442.50 |
| 1997-04-01 | 356 | 356 | 348 | 350 | 83,000 | 437.50 |
| 1997-03-31 | 362 | 362 | 353 | 356 | 32,000 | 445 |
| 1997-03-28 | 355 | 355 | 352 | 353 | 20,000 | 441.25 |
| 1997-03-27 | 368 | 370 | 350 | 352 | 31,000 | 440 |
| 1997-03-26 | 384 | 384 | 366 | 366 | 59,000 | 457.50 |
| 1997-03-25 | 390 | 393 | 385 | 389 | 136,000 | 486.25 |
| 1997-03-24 | 384 | 392 | 383 | 385 | 171,000 | 481.25 |
| 1997-03-21 | 341 | 374 | 341 | 374 | 87,000 | 467.50 |
| 1997-03-19 | 340 | 340 | 336 | 340 | 134,000 | 425 |
| 1997-03-18 | 337 | 340 | 335 | 340 | 240,000 | 425 |
| 1997-03-17 | 340 | 340 | 335 | 337 | 100,000 | 421.25 |
| 1997-03-14 | 335 | 340 | 333 | 335 | 111,000 | 418.75 |
| 1997-03-13 | 339 | 340 | 335 | 340 | 59,000 | 425 |
| 1997-03-12 | 344 | 346 | 338 | 340 | 127,000 | 425 |
| 1997-03-11 | 360 | 360 | 346 | 347 | 228,000 | 433.75 |
| 1997-03-10 | 361 | 361 | 355 | 361 | 37,000 | 451.25 |
| 1997-03-07 | 355 | 361 | 355 | 361 | 79,000 | 451.25 |
| 1997-03-06 | 370 | 370 | 360 | 365 | 60,000 | 456.25 |
| 1997-03-05 | 381 | 381 | 367 | 370 | 243,000 | 462.50 |
| 1997-03-04 | 385 | 385 | 381 | 381 | 49,000 | 476.25 |
| 1997-03-03 | 390 | 390 | 385 | 385 | 42,000 | 481.25 |
| 1997-02-28 | 390 | 391 | 386 | 390 | 129,000 | 487.50 |
| 1997-02-27 | 398 | 398 | 390 | 393 | 48,000 | 491.25 |
| 1997-02-26 | 395 | 396 | 390 | 395 | 80,000 | 493.75 |
| 1997-02-25 | 390 | 395 | 385 | 385 | 106,000 | 481.25 |
| 1997-02-24 | 377 | 400 | 377 | 390 | 262,000 | 487.50 |
| 1997-02-21 | 388 | 400 | 388 | 395 | 48,000 | 493.75 |
| 1997-02-20 | 395 | 395 | 385 | 390 | 23,000 | 487.50 |
| 1997-02-19 | 397 | 397 | 380 | 380 | 56,000 | 475 |
| 1997-02-18 | 400 | 400 | 390 | 390 | 39,000 | 487.50 |
| 1997-02-17 | 398 | 398 | 397 | 398 | 15,000 | 497.50 |
| 1997-02-14 | 395 | 398 | 385 | 385 | 24,000 | 481.25 |
| 1997-02-13 | 388 | 393 | 388 | 390 | 42,000 | 487.50 |
| 1997-02-12 | 380 | 398 | 379 | 398 | 134,000 | 497.50 |
| 1997-02-10 | 415 | 415 | 374 | 379 | 290,000 | 473.75 |
| 1997-02-07 | 420 | 421 | 410 | 410 | 77,000 | 512.50 |
| 1997-02-06 | 426 | 427 | 410 | 416 | 67,000 | 520 |
| 1997-02-05 | 432 | 436 | 427 | 427 | 43,000 | 533.75 |
| 1997-02-04 | 440 | 445 | 438 | 440 | 51,000 | 550 |
| 1997-02-03 | 440 | 440 | 427 | 434 | 98,000 | 542.50 |
| 1997-01-31 | 450 | 450 | 440 | 440 | 46,000 | 550 |
| 1997-01-30 | 441 | 449 | 440 | 440 | 21,000 | 550 |
| 1997-01-29 | 443 | 445 | 440 | 440 | 36,000 | 550 |
| 1997-01-28 | 447 | 448 | 440 | 448 | 108,000 | 560 |
| 1997-01-27 | 460 | 460 | 440 | 450 | 33,000 | 562.50 |
| 1997-01-24 | 455 | 470 | 450 | 470 | 36,000 | 587.50 |
| 1997-01-23 | 462 | 465 | 450 | 450 | 45,000 | 562.50 |
| 1997-01-22 | 460 | 462 | 450 | 462 | 46,000 | 577.50 |
| 1997-01-21 | 478 | 480 | 460 | 460 | 71,000 | 575 |
| 1997-01-20 | 479 | 480 | 470 | 478 | 50,000 | 597.50 |
| 1997-01-17 | 506 | 507 | 478 | 478 | 109,000 | 597.50 |
| 1997-01-16 | 497 | 516 | 497 | 506 | 26,000 | 632.50 |
| 1997-01-14 | 487 | 492 | 486 | 492 | 21,000 | 615 |
| 1997-01-13 | 477 | 485 | 477 | 485 | 35,000 | 606.25 |
| 1997-01-10 | 480 | 480 | 475 | 478 | 56,000 | 597.50 |
| 1997-01-09 | 489 | 490 | 480 | 480 | 72,000 | 600 |
| 1997-01-08 | 502 | 504 | 487 | 487 | 50,000 | 608.75 |
| 1997-01-07 | 515 | 516 | 504 | 504 | 61,000 | 630 |
| 1997-01-06 | 511 | 515 | 511 | 515 | 25,000 | 643.75 |
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
