8111 (株)ゴールドウインの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	102	104	102	102	25,000	127.50
1998-12-29	102	108	101	101	45,000	126.25
1998-12-28	104	105	102	102	45,000	127.50
1998-12-25	105	105	105	105	1,000	131.25
1998-12-24	102	105	102	105	47,000	131.25
1998-12-22	104	105	104	104	14,000	130
1998-12-21	102	103	102	103	18,000	128.75
1998-12-18	108	108	105	105	9,000	131.25
1998-12-17	105	105	101	102	92,000	127.50
1998-12-16	108	108	104	108	20,000	135
1998-12-15	110	110	104	110	58,000	137.50
1998-12-14	110	110	102	106	95,000	132.50
1998-12-11	117	117	109	110	126,000	137.50
1998-12-10	120	120	119	119	35,000	148.75
1998-12-09	117	122	115	120	26,000	150
1998-12-08	122	122	116	122	18,000	152.50
1998-12-07	124	130	122	123	88,000	153.75
1998-12-04	115	124	115	124	99,000	155
1998-12-03	119	120	116	118	39,000	147.50
1998-12-02	122	124	119	124	47,000	155
1998-12-01	120	122	116	122	97,000	152.50
1998-11-30	130	131	125	125	127,000	156.25
1998-11-27	113	138	113	129	473,000	161.25
1998-11-26	110	115	109	113	24,000	141.25
1998-11-25	113	116	112	115	37,000	143.75
1998-11-24	110	115	107	113	21,000	141.25
1998-11-20	105	107	105	107	31,000	133.75
1998-11-19	105	105	103	105	14,000	131.25
1998-11-18	103	105	100	105	20,000	131.25
1998-11-17	103	103	100	103	17,000	128.75
1998-11-16	108	110	100	101	51,000	126.25
1998-11-13	99	103	99	103	17,000	128.75
1998-11-12	100	100	97	97	22,000	121.25
1998-11-11	100	100	96	96	30,000	120
1998-11-10	95	98	95	98	23,000	122.50
1998-11-09	96	98	95	95	18,000	118.75
1998-11-06	95	100	95	100	19,000	125
1998-11-05	98	98	96	96	31,000	120
1998-11-04	101	104	97	97	24,000	121.25
1998-11-02	96	96	96	96	27,000	120
1998-10-30	101	101	96	96	22,000	120
1998-10-29	101	101	100	100	36,000	125
1998-10-28	100	103	100	100	34,000	125
1998-10-27	100	100	100	100	9,000	125
1998-10-26	100	104	95	100	35,000	125
1998-10-23	101	101	100	100	4,000	125
1998-10-22	98	110	98	102	37,000	127.50
1998-10-21	100	100	98	100	25,000	125
1998-10-20	105	105	100	104	9,000	130
1998-10-19	96	100	96	96	11,000	120
1998-10-16	100	100	96	96	25,000	120
1998-10-15	101	101	100	100	34,000	125
1998-10-14	97	98	96	98	9,000	122.50
1998-10-13	104	104	97	97	11,000	121.25
1998-10-12	94	99	94	96	20,000	120
1998-10-09	104	104	99	99	26,000	123.75
1998-10-08	105	105	100	101	18,000	126.25
1998-10-07	100	106	97	105	39,000	131.25
1998-10-06	106	106	97	97	18,000	121.25
1998-10-05	100	100	96	96	33,000	120
1998-10-02	104	104	98	100	19,000	125
1998-10-01	100	107	95	107	149,000	133.75
1998-09-30	108	110	99	102	97,000	127.50
1998-09-29	110	110	107	108	27,000	135
1998-09-28	106	111	106	110	7,000	137.50
1998-09-25	116	116	106	110	64,000	137.50
1998-09-24	118	123	118	118	73,000	147.50
1998-09-22	109	118	109	118	6,000	147.50
1998-09-21	117	117	110	110	21,000	137.50
1998-09-18	110	119	110	117	23,000	146.25
1998-09-17	116	116	109	110	29,000	137.50
1998-09-16	125	129	117	117	31,000	146.25
1998-09-14	105	115	105	115	11,000	143.75
1998-09-11	108	110	108	108	102,000	135
1998-09-10	108	113	108	108	94,000	135
1998-09-09	115	119	108	110	63,000	137.50
1998-09-08	112	122	112	120	21,000	150
1998-09-07	113	117	112	117	42,000	146.25
1998-09-04	115	115	112	113	98,000	141.25
1998-09-03	120	120	115	115	68,000	143.75
1998-09-02	125	125	120	120	66,000	150
1998-09-01	116	120	115	120	84,000	150
1998-08-31	115	120	114	120	35,000	150
1998-08-28	115	116	112	114	138,000	142.50
1998-08-27	118	123	117	117	205,000	146.25
1998-08-26	126	126	120	120	21,000	150
1998-08-25	133	133	122	122	34,000	152.50
1998-08-24	122	123	121	123	18,000	153.75
1998-08-21	125	129	123	123	27,000	153.75
1998-08-20	135	140	126	131	113,000	163.75
1998-08-19	128	131	128	128	30,000	160
1998-08-18	128	128	118	118	41,000	147.50
1998-08-17	123	123	118	118	96,000	147.50
1998-08-14	126	126	124	124	59,000	155
1998-08-13	125	133	125	126	8,000	157.50
1998-08-12	125	125	121	125	58,000	156.25
1998-08-11	131	131	125	125	67,000	156.25
1998-08-10	139	139	131	131	11,000	163.75
1998-08-07	134	134	134	134	8,000	167.50
1998-08-06	140	140	135	140	46,000	175
1998-08-05	134	135	133	134	30,000	167.50
1998-08-04	139	139	133	135	26,000	168.75
1998-08-03	136	138	134	138	8,000	172.50
1998-07-31	138	149	138	139	42,000	173.75
1998-07-30	135	135	130	130	3,000	162.50
1998-07-28	132	135	128	135	30,000	168.75
1998-07-27	129	132	129	130	32,000	162.50
1998-07-24	135	139	133	134	29,000	167.50
1998-07-23	139	139	135	135	66,000	168.75
1998-07-22	143	145	140	140	24,000	175
1998-07-21	147	152	142	142	27,000	177.50
1998-07-17	140	149	140	149	34,000	186.25
1998-07-16	150	150	140	150	75,000	187.50
1998-07-15	152	152	137	151	76,000	188.75
1998-07-14	147	150	147	147	27,000	183.75
1998-07-13	137	155	137	148	104,000	185
1998-07-10	142	142	137	137	79,000	171.25
1998-07-09	143	143	142	142	45,000	177.50
1998-07-08	142	145	140	142	61,000	177.50
1998-07-07	160	162	141	143	206,000	178.75
1998-07-06	149	155	145	155	146,000	193.75
1998-07-03	144	144	140	140	45,000	175
1998-07-02	140	150	140	145	128,000	181.25
1998-07-01	136	137	132	137	74,000	171.25
1998-06-30	138	138	131	131	76,000	163.75
1998-06-29	119	128	119	128	58,000	160
1998-06-26	124	125	119	119	44,000	148.75
1998-06-25	119	124	119	124	4,000	155
1998-06-24	120	120	117	120	58,000	150
1998-06-23	119	120	118	120	26,000	150
1998-06-22	118	120	114	118	38,000	147.50
1998-06-19	118	119	117	118	23,000	147.50
1998-06-18	120	127	117	126	91,000	157.50
1998-06-17	109	115	109	115	65,000	143.75
1998-06-16	112	112	106	108	67,000	135
1998-06-15	112	112	107	107	61,000	133.75
1998-06-12	107	110	105	107	93,000	133.75
1998-06-11	110	110	102	108	179,000	135
1998-06-10	114	114	106	108	259,000	135
1998-06-09	112	117	112	112	87,000	140
1998-06-08	120	120	115	115	102,000	143.75
1998-06-05	121	125	120	120	50,000	150
1998-06-04	123	125	119	121	92,000	151.25
1998-06-03	125	125	120	121	42,000	151.25
1998-06-02	131	131	125	125	64,000	156.25
1998-06-01	135	135	125	126	42,000	157.50
1998-05-29	135	135	130	135	58,000	168.75
1998-05-28	133	133	132	132	15,000	165
1998-05-27	130	131	129	130	49,000	162.50
1998-05-26	130	133	130	130	169,000	162.50
1998-05-25	138	138	130	130	53,000	162.50
1998-05-22	139	139	135	137	26,000	171.25
1998-05-21	136	140	136	137	107,000	171.25
1998-05-20	135	136	135	136	45,000	170
1998-05-19	134	134	132	132	18,000	165
1998-05-18	135	135	130	134	17,000	167.50
1998-05-15	138	138	130	130	128,000	162.50
1998-05-14	130	140	130	138	73,000	172.50
1998-05-13	133	135	133	133	33,000	166.25
1998-05-12	130	140	130	138	8,000	172.50
1998-05-11	130	137	130	130	16,000	162.50
1998-05-08	135	140	130	130	176,000	162.50
1998-05-07	120	130	120	130	195,000	162.50
1998-05-06	140	140	112	120	798,000	150
1998-05-01	146	148	140	140	164,000	175
1998-04-30	152	160	145	146	118,000	182.50
1998-04-28	159	159	150	152	73,000	190
1998-04-27	160	160	157	157	15,000	196.25
1998-04-24	156	162	156	160	10,000	200
1998-04-23	161	164	155	156	34,000	195
1998-04-22	161	161	160	161	20,000	201.25
1998-04-21	163	165	160	161	33,000	201.25
1998-04-20	172	172	161	165	22,000	206.25
1998-04-17	160	170	160	170	51,000	212.50
1998-04-16	162	167	160	161	55,000	201.25
1998-04-15	172	172	165	165	25,000	206.25
1998-04-14	170	172	165	167	60,000	208.75
1998-04-13	171	171	171	171	17,000	213.75
1998-04-10	176	180	172	175	60,000	218.75
1998-04-09	183	183	172	179	107,000	223.75
1998-04-08	177	184	165	183	140,000	228.75
1998-04-07	178	179	170	178	86,000	222.50
1998-04-06	158	173	158	173	90,000	216.25
1998-04-03	140	159	140	158	206,000	197.50
1998-04-02	140	145	137	140	379,000	175
1998-04-01	159	159	144	144	320,000	180
1998-03-31	176	180	164	164	217,000	205
1998-03-30	188	189	180	180	59,000	225
1998-03-27	188	194	185	186	41,000	232.50
1998-03-26	191	195	188	188	59,000	235
1998-03-25	188	193	188	190	82,000	237.50
1998-03-24	203	203	182	186	290,000	232.50
1998-03-23	206	213	203	205	127,000	256.25
1998-03-20	211	211	208	209	68,000	261.25
1998-03-19	210	215	210	213	90,000	266.25
1998-03-18	215	217	211	211	176,000	263.75
1998-03-17	220	220	215	216	146,000	270
1998-03-16	238	238	218	225	97,000	281.25
1998-03-13	215	234	215	230	169,000	287.50
1998-03-12	227	227	221	221	150,000	276.25
1998-03-11	240	245	229	237	542,000	296.25
1998-03-10	218	242	209	240	761,000	300
1998-03-09	218	224	215	220	132,000	275
1998-03-06	215	220	215	217	116,000	271.25
1998-03-05	227	227	205	220	306,000	275
1998-03-04	218	235	218	222	462,000	277.50
1998-03-03	240	240	217	219	1,885,000	273.75
1998-03-02	195	240	191	240	2,538,000	300
1998-02-27	182	196	172	190	1,429,000	237.50
1998-02-26	163	181	158	167	638,000	208.75
1998-02-25	149	159	145	159	273,000	198.75
1998-02-24	158	158	144	151	194,000	188.75
1998-02-23	160	160	156	160	37,000	200
1998-02-20	160	160	153	160	225,000	200
1998-02-19	161	166	159	160	114,000	200
1998-02-18	170	179	165	170	156,000	212.50
1998-02-17	170	170	161	165	171,000	206.25
1998-02-16	183	183	168	170	198,000	212.50
1998-02-13	182	188	177	184	954,000	230
1998-02-12	168	178	160	177	868,000	221.25
1998-02-10	160	180	157	158	1,005,000	197.50
1998-02-09	160	160	160	160	1,298,000	200
1998-02-06	150	155	110	110	1,426,000	137.50
1998-02-05	156	160	145	160	117,000	200
1998-02-04	145	160	145	157	24,000	196.25
1998-02-03	154	166	150	160	45,000	200
1998-02-02	145	154	141	153	109,000	191.25
1998-01-30	170	170	141	150	184,000	187.50
1998-01-29	194	200	161	165	313,000	206.25
1998-01-28	149	192	148	180	364,000	225
1998-01-27	145	149	140	149	280,000	186.25
1998-01-26	120	149	119	139	375,000	173.75
1998-01-23	112	114	107	113	117,000	141.25
1998-01-22	114	115	110	110	155,000	137.50
1998-01-21	95	114	95	105	389,000	131.25
1998-01-20	85	92	83	90	226,000	112.50
1998-01-19	83	87	83	85	159,000	106.25
1998-01-16	85	85	77	83	117,000	103.75
1998-01-14	76	77	76	77	33,000	96.25
1998-01-13	75	79	74	75	122,000	93.75
1998-01-12	77	79	75	75	59,000	93.75
1998-01-09	80	80	79	80	57,000	100
1998-01-08	79	80	79	80	65,000	100
1998-01-07	78	80	78	80	32,000	100
1998-01-06	82	82	78	80	46,000	100
1998-01-05	80	83	79	79	10,000	98.75

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

8111 (株)ゴールドウイン の時系列データ [1998年度]

8111 (株)ゴールドウインの時系列データ [1998年度]