8111 (株)ゴールドウイン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 154 | 154 | 140 | 140 | 16,000 | 175 |
| 1999-12-29 | 140 | 145 | 139 | 139 | 44,000 | 173.75 |
| 1999-12-28 | 157 | 157 | 140 | 140 | 49,000 | 175 |
| 1999-12-27 | 140 | 160 | 138 | 158 | 42,000 | 197.50 |
| 1999-12-24 | 136 | 138 | 136 | 138 | 23,000 | 172.50 |
| 1999-12-22 | 136 | 137 | 136 | 137 | 40,000 | 171.25 |
| 1999-12-21 | 135 | 136 | 134 | 136 | 78,000 | 170 |
| 1999-12-20 | 139 | 140 | 135 | 136 | 72,000 | 170 |
| 1999-12-17 | 140 | 140 | 136 | 137 | 88,000 | 171.25 |
| 1999-12-16 | 148 | 148 | 140 | 140 | 168,000 | 175 |
| 1999-12-15 | 155 | 155 | 148 | 149 | 76,000 | 186.25 |
| 1999-12-14 | 150 | 151 | 150 | 150 | 44,000 | 187.50 |
| 1999-12-13 | 150 | 154 | 150 | 150 | 122,000 | 187.50 |
| 1999-12-10 | 150 | 150 | 148 | 150 | 69,000 | 187.50 |
| 1999-12-09 | 151 | 152 | 150 | 150 | 78,000 | 187.50 |
| 1999-12-08 | 151 | 152 | 150 | 150 | 38,000 | 187.50 |
| 1999-12-07 | 153 | 154 | 150 | 150 | 38,000 | 187.50 |
| 1999-12-06 | 150 | 155 | 150 | 154 | 43,000 | 192.50 |
| 1999-12-03 | 151 | 154 | 150 | 150 | 60,000 | 187.50 |
| 1999-12-02 | 155 | 155 | 151 | 151 | 76,000 | 188.75 |
| 1999-12-01 | 155 | 156 | 154 | 156 | 17,000 | 195 |
| 1999-11-30 | 156 | 160 | 155 | 155 | 44,000 | 193.75 |
| 1999-11-29 | 165 | 174 | 155 | 155 | 148,000 | 193.75 |
| 1999-11-26 | 152 | 160 | 152 | 160 | 75,000 | 200 |
| 1999-11-25 | 153 | 155 | 152 | 152 | 39,000 | 190 |
| 1999-11-24 | 156 | 156 | 152 | 152 | 40,000 | 190 |
| 1999-11-22 | 150 | 158 | 150 | 158 | 27,000 | 197.50 |
| 1999-11-19 | 163 | 163 | 159 | 160 | 25,000 | 200 |
| 1999-11-18 | 160 | 162 | 159 | 161 | 28,000 | 201.25 |
| 1999-11-17 | 155 | 156 | 150 | 151 | 21,000 | 188.75 |
| 1999-11-16 | 154 | 154 | 147 | 153 | 58,000 | 191.25 |
| 1999-11-15 | 160 | 160 | 146 | 150 | 140,000 | 187.50 |
| 1999-11-12 | 150 | 165 | 150 | 150 | 117,000 | 187.50 |
| 1999-11-11 | 165 | 165 | 150 | 150 | 41,000 | 187.50 |
| 1999-11-10 | 160 | 164 | 160 | 164 | 28,000 | 205 |
| 1999-11-09 | 164 | 165 | 161 | 161 | 31,000 | 201.25 |
| 1999-11-08 | 165 | 165 | 164 | 164 | 43,000 | 205 |
| 1999-11-05 | 172 | 175 | 161 | 163 | 32,000 | 203.75 |
| 1999-11-04 | 170 | 171 | 166 | 171 | 13,000 | 213.75 |
| 1999-11-02 | 174 | 175 | 166 | 170 | 23,000 | 212.50 |
| 1999-11-01 | 175 | 179 | 171 | 173 | 25,000 | 216.25 |
| 1999-10-29 | 170 | 195 | 160 | 165 | 255,000 | 206.25 |
| 1999-10-28 | 155 | 170 | 155 | 162 | 49,000 | 202.50 |
| 1999-10-27 | 154 | 154 | 150 | 152 | 85,000 | 190 |
| 1999-10-26 | 150 | 150 | 147 | 148 | 55,000 | 185 |
| 1999-10-25 | 150 | 150 | 148 | 150 | 50,000 | 187.50 |
| 1999-10-22 | 150 | 150 | 150 | 150 | 29,000 | 187.50 |
| 1999-10-21 | 155 | 155 | 150 | 150 | 34,000 | 187.50 |
| 1999-10-20 | 148 | 155 | 148 | 155 | 34,000 | 193.75 |
| 1999-10-19 | 155 | 155 | 148 | 148 | 51,000 | 185 |
| 1999-10-18 | 155 | 155 | 145 | 145 | 72,000 | 181.25 |
| 1999-10-15 | 165 | 165 | 156 | 156 | 89,000 | 195 |
| 1999-10-14 | 169 | 171 | 162 | 165 | 83,000 | 206.25 |
| 1999-10-13 | 175 | 181 | 167 | 168 | 23,000 | 210 |
| 1999-10-12 | 172 | 179 | 170 | 177 | 30,000 | 221.25 |
| 1999-10-08 | 169 | 170 | 165 | 170 | 65,000 | 212.50 |
| 1999-10-07 | 170 | 171 | 169 | 170 | 52,000 | 212.50 |
| 1999-10-06 | 179 | 180 | 173 | 178 | 43,000 | 222.50 |
| 1999-10-05 | 180 | 181 | 180 | 180 | 46,000 | 225 |
| 1999-10-04 | 190 | 190 | 180 | 180 | 23,000 | 225 |
| 1999-10-01 | 197 | 197 | 186 | 188 | 31,000 | 235 |
| 1999-09-30 | 190 | 194 | 182 | 194 | 47,000 | 242.50 |
| 1999-09-29 | 190 | 204 | 180 | 180 | 131,000 | 225 |
| 1999-09-28 | 186 | 195 | 180 | 195 | 167,000 | 243.75 |
| 1999-09-27 | 181 | 186 | 181 | 185 | 18,000 | 231.25 |
| 1999-09-24 | 193 | 205 | 180 | 180 | 144,000 | 225 |
| 1999-09-22 | 195 | 200 | 176 | 193 | 165,000 | 241.25 |
| 1999-09-21 | 200 | 200 | 196 | 200 | 33,000 | 250 |
| 1999-09-20 | 200 | 203 | 198 | 203 | 23,000 | 253.75 |
| 1999-09-17 | 199 | 203 | 198 | 201 | 27,000 | 251.25 |
| 1999-09-16 | 210 | 210 | 198 | 205 | 37,000 | 256.25 |
| 1999-09-14 | 198 | 200 | 195 | 200 | 45,000 | 250 |
| 1999-09-13 | 200 | 200 | 195 | 198 | 54,000 | 247.50 |
| 1999-09-10 | 203 | 209 | 200 | 200 | 57,000 | 250 |
| 1999-09-09 | 200 | 208 | 200 | 202 | 47,000 | 252.50 |
| 1999-09-08 | 201 | 209 | 200 | 200 | 59,000 | 250 |
| 1999-09-07 | 202 | 205 | 202 | 202 | 80,000 | 252.50 |
| 1999-09-06 | 210 | 210 | 202 | 205 | 110,000 | 256.25 |
| 1999-09-03 | 210 | 211 | 207 | 207 | 77,000 | 258.75 |
| 1999-09-02 | 220 | 227 | 213 | 213 | 42,000 | 266.25 |
| 1999-09-01 | 218 | 220 | 218 | 218 | 39,000 | 272.50 |
| 1999-08-31 | 226 | 226 | 218 | 218 | 45,000 | 272.50 |
| 1999-08-30 | 227 | 227 | 225 | 226 | 24,000 | 282.50 |
| 1999-08-27 | 228 | 229 | 226 | 227 | 17,000 | 283.75 |
| 1999-08-26 | 237 | 237 | 228 | 228 | 42,000 | 285 |
| 1999-08-25 | 235 | 237 | 230 | 230 | 40,000 | 287.50 |
| 1999-08-24 | 235 | 237 | 230 | 230 | 29,000 | 287.50 |
| 1999-08-23 | 229 | 235 | 229 | 230 | 23,000 | 287.50 |
| 1999-08-20 | 230 | 232 | 225 | 225 | 45,000 | 281.25 |
| 1999-08-19 | 230 | 230 | 224 | 224 | 40,000 | 280 |
| 1999-08-18 | 233 | 233 | 225 | 230 | 27,000 | 287.50 |
| 1999-08-17 | 227 | 234 | 226 | 230 | 28,000 | 287.50 |
| 1999-08-16 | 233 | 233 | 225 | 230 | 30,000 | 287.50 |
| 1999-08-13 | 230 | 230 | 223 | 223 | 19,000 | 278.75 |
| 1999-08-12 | 223 | 229 | 223 | 229 | 19,000 | 286.25 |
| 1999-08-11 | 221 | 222 | 221 | 222 | 18,000 | 277.50 |
| 1999-08-10 | 235 | 240 | 220 | 221 | 73,000 | 276.25 |
| 1999-08-09 | 224 | 234 | 222 | 234 | 162,000 | 292.50 |
| 1999-08-06 | 197 | 215 | 197 | 215 | 90,000 | 268.75 |
| 1999-08-05 | 211 | 212 | 192 | 192 | 225,000 | 240 |
| 1999-08-04 | 224 | 230 | 216 | 216 | 139,000 | 270 |
| 1999-08-03 | 239 | 239 | 220 | 224 | 259,000 | 280 |
| 1999-08-02 | 237 | 243 | 235 | 240 | 157,000 | 300 |
| 1999-07-30 | 255 | 255 | 247 | 247 | 104,000 | 308.75 |
| 1999-07-29 | 261 | 261 | 252 | 258 | 74,000 | 322.50 |
| 1999-07-28 | 262 | 262 | 255 | 256 | 72,000 | 320 |
| 1999-07-27 | 270 | 270 | 260 | 260 | 58,000 | 325 |
| 1999-07-26 | 261 | 276 | 261 | 272 | 42,000 | 340 |
| 1999-07-23 | 259 | 267 | 257 | 266 | 89,000 | 332.50 |
| 1999-07-22 | 277 | 277 | 265 | 266 | 151,000 | 332.50 |
| 1999-07-21 | 270 | 294 | 270 | 280 | 90,000 | 350 |
| 1999-07-19 | 285 | 292 | 281 | 281 | 115,000 | 351.25 |
| 1999-07-16 | 318 | 320 | 281 | 294 | 504,000 | 367.50 |
| 1999-07-15 | 290 | 327 | 289 | 308 | 1,510,000 | 385 |
| 1999-07-14 | 270 | 288 | 264 | 285 | 268,000 | 356.25 |
| 1999-07-13 | 268 | 269 | 250 | 264 | 218,000 | 330 |
| 1999-07-12 | 255 | 260 | 250 | 258 | 131,000 | 322.50 |
| 1999-07-09 | 259 | 260 | 245 | 255 | 117,000 | 318.75 |
| 1999-07-08 | 255 | 259 | 245 | 259 | 65,000 | 323.75 |
| 1999-07-07 | 266 | 266 | 255 | 255 | 72,000 | 318.75 |
| 1999-07-06 | 250 | 270 | 243 | 260 | 176,000 | 325 |
| 1999-07-05 | 252 | 255 | 241 | 250 | 215,000 | 312.50 |
| 1999-07-02 | 256 | 258 | 250 | 252 | 148,000 | 315 |
| 1999-07-01 | 270 | 270 | 254 | 258 | 119,000 | 322.50 |
| 1999-06-30 | 265 | 270 | 265 | 270 | 111,000 | 337.50 |
| 1999-06-29 | 273 | 273 | 253 | 265 | 122,000 | 331.25 |
| 1999-06-28 | 269 | 273 | 261 | 270 | 237,000 | 337.50 |
| 1999-06-25 | 251 | 265 | 247 | 253 | 313,000 | 316.25 |
| 1999-06-24 | 275 | 279 | 258 | 268 | 292,000 | 335 |
| 1999-06-23 | 284 | 298 | 279 | 279 | 242,000 | 348.75 |
| 1999-06-22 | 315 | 315 | 283 | 287 | 418,000 | 358.75 |
| 1999-06-21 | 275 | 318 | 261 | 309 | 946,000 | 386.25 |
| 1999-06-18 | 285 | 288 | 271 | 275 | 491,000 | 343.75 |
| 1999-06-17 | 300 | 305 | 278 | 293 | 1,008,000 | 366.25 |
| 1999-06-16 | 322 | 350 | 300 | 300 | 2,713,000 | 375 |
| 1999-06-15 | 250 | 317 | 247 | 317 | 3,174,000 | 396.25 |
| 1999-06-14 | 215 | 238 | 215 | 237 | 1,240,000 | 296.25 |
| 1999-06-11 | 214 | 220 | 207 | 207 | 453,000 | 258.75 |
| 1999-06-10 | 215 | 233 | 215 | 219 | 818,000 | 273.75 |
| 1999-06-09 | 221 | 223 | 202 | 215 | 1,437,000 | 268.75 |
| 1999-06-08 | 200 | 242 | 200 | 226 | 3,713,000 | 282.50 |
| 1999-06-07 | 190 | 195 | 176 | 192 | 995,000 | 240 |
| 1999-06-04 | 178 | 179 | 165 | 171 | 577,000 | 213.75 |
| 1999-06-03 | 148 | 183 | 141 | 178 | 781,000 | 222.50 |
| 1999-06-02 | 141 | 145 | 139 | 145 | 81,000 | 181.25 |
| 1999-06-01 | 144 | 144 | 141 | 141 | 18,000 | 176.25 |
| 1999-05-31 | 140 | 150 | 140 | 141 | 45,000 | 176.25 |
| 1999-05-28 | 136 | 146 | 136 | 139 | 64,000 | 173.75 |
| 1999-05-27 | 148 | 153 | 141 | 153 | 136,000 | 191.25 |
| 1999-05-26 | 134 | 140 | 133 | 140 | 41,000 | 175 |
| 1999-05-25 | 134 | 134 | 131 | 133 | 49,000 | 166.25 |
| 1999-05-24 | 142 | 142 | 133 | 134 | 68,000 | 167.50 |
| 1999-05-21 | 150 | 150 | 141 | 141 | 90,000 | 176.25 |
| 1999-05-20 | 135 | 154 | 135 | 154 | 103,000 | 192.50 |
| 1999-05-19 | 145 | 145 | 135 | 135 | 48,000 | 168.75 |
| 1999-05-18 | 150 | 150 | 145 | 148 | 46,000 | 185 |
| 1999-05-17 | 159 | 159 | 153 | 153 | 59,000 | 191.25 |
| 1999-05-14 | 159 | 160 | 158 | 160 | 61,000 | 200 |
| 1999-05-13 | 156 | 157 | 155 | 156 | 101,000 | 195 |
| 1999-05-12 | 155 | 156 | 155 | 155 | 56,000 | 193.75 |
| 1999-05-11 | 157 | 158 | 155 | 155 | 91,000 | 193.75 |
| 1999-05-10 | 160 | 160 | 156 | 156 | 45,000 | 195 |
| 1999-05-07 | 162 | 170 | 155 | 159 | 188,000 | 198.75 |
| 1999-05-06 | 143 | 152 | 143 | 152 | 111,000 | 190 |
| 1999-04-30 | 138 | 138 | 136 | 136 | 137,000 | 170 |
| 1999-04-28 | 138 | 139 | 135 | 135 | 80,000 | 168.75 |
| 1999-04-27 | 135 | 136 | 135 | 136 | 20,000 | 170 |
| 1999-04-26 | 131 | 135 | 130 | 135 | 56,000 | 168.75 |
| 1999-04-23 | 130 | 132 | 130 | 130 | 16,000 | 162.50 |
| 1999-04-22 | 135 | 135 | 131 | 131 | 37,000 | 163.75 |
| 1999-04-21 | 139 | 139 | 134 | 135 | 58,000 | 168.75 |
| 1999-04-20 | 136 | 138 | 135 | 135 | 37,000 | 168.75 |
| 1999-04-19 | 140 | 140 | 136 | 136 | 38,000 | 170 |
| 1999-04-16 | 135 | 138 | 135 | 135 | 31,000 | 168.75 |
| 1999-04-15 | 139 | 139 | 135 | 135 | 52,000 | 168.75 |
| 1999-04-14 | 135 | 139 | 135 | 135 | 33,000 | 168.75 |
| 1999-04-13 | 135 | 135 | 135 | 135 | 23,000 | 168.75 |
| 1999-04-12 | 136 | 136 | 131 | 131 | 35,000 | 163.75 |
| 1999-04-09 | 139 | 140 | 133 | 134 | 98,000 | 167.50 |
| 1999-04-08 | 144 | 144 | 135 | 138 | 91,000 | 172.50 |
| 1999-04-07 | 120 | 140 | 120 | 139 | 337,000 | 173.75 |
| 1999-04-06 | 116 | 120 | 116 | 117 | 16,000 | 146.25 |
| 1999-04-05 | 120 | 120 | 119 | 119 | 10,000 | 148.75 |
| 1999-04-02 | 120 | 120 | 118 | 118 | 17,000 | 147.50 |
| 1999-04-01 | 119 | 119 | 118 | 118 | 10,000 | 147.50 |
| 1999-03-31 | 117 | 120 | 116 | 118 | 21,000 | 147.50 |
| 1999-03-30 | 115 | 119 | 115 | 117 | 5,000 | 146.25 |
| 1999-03-29 | 116 | 120 | 116 | 116 | 6,000 | 145 |
| 1999-03-26 | 118 | 118 | 116 | 116 | 17,000 | 145 |
| 1999-03-25 | 117 | 120 | 116 | 120 | 29,000 | 150 |
| 1999-03-24 | 117 | 117 | 115 | 115 | 36,000 | 143.75 |
| 1999-03-23 | 117 | 119 | 117 | 117 | 58,000 | 146.25 |
| 1999-03-19 | 124 | 124 | 115 | 116 | 38,000 | 145 |
| 1999-03-18 | 128 | 128 | 124 | 124 | 28,000 | 155 |
| 1999-03-17 | 128 | 128 | 124 | 125 | 39,000 | 156.25 |
| 1999-03-16 | 124 | 125 | 116 | 124 | 32,000 | 155 |
| 1999-03-15 | 130 | 130 | 120 | 125 | 39,000 | 156.25 |
| 1999-03-12 | 120 | 122 | 115 | 115 | 29,000 | 143.75 |
| 1999-03-11 | 121 | 121 | 117 | 120 | 65,000 | 150 |
| 1999-03-10 | 115 | 120 | 115 | 118 | 108,000 | 147.50 |
| 1999-03-09 | 111 | 114 | 111 | 114 | 20,000 | 142.50 |
| 1999-03-08 | 109 | 112 | 109 | 112 | 16,000 | 140 |
| 1999-03-05 | 109 | 112 | 108 | 112 | 27,000 | 140 |
| 1999-03-04 | 109 | 109 | 106 | 106 | 11,000 | 132.50 |
| 1999-03-03 | 109 | 109 | 109 | 109 | 23,000 | 136.25 |
| 1999-03-02 | 112 | 112 | 109 | 109 | 21,000 | 136.25 |
| 1999-03-01 | 110 | 112 | 110 | 110 | 17,000 | 137.50 |
| 1999-02-26 | 109 | 112 | 109 | 109 | 83,000 | 136.25 |
| 1999-02-25 | 106 | 109 | 106 | 109 | 10,000 | 136.25 |
| 1999-02-24 | 103 | 109 | 103 | 109 | 3,000 | 136.25 |
| 1999-02-23 | 103 | 108 | 102 | 106 | 22,000 | 132.50 |
| 1999-02-22 | 110 | 110 | 102 | 102 | 8,000 | 127.50 |
| 1999-02-19 | 105 | 105 | 101 | 105 | 8,000 | 131.25 |
| 1999-02-18 | 107 | 107 | 103 | 106 | 5,000 | 132.50 |
| 1999-02-17 | 104 | 108 | 102 | 102 | 5,000 | 127.50 |
| 1999-02-16 | 104 | 106 | 104 | 106 | 9,000 | 132.50 |
| 1999-02-15 | 109 | 109 | 95 | 105 | 46,000 | 131.25 |
| 1999-02-12 | 105 | 106 | 101 | 106 | 4,000 | 132.50 |
| 1999-02-10 | 106 | 106 | 102 | 102 | 5,000 | 127.50 |
| 1999-02-09 | 103 | 109 | 103 | 109 | 2,000 | 136.25 |
| 1999-02-08 | 100 | 103 | 100 | 103 | 10,000 | 128.75 |
| 1999-02-05 | 102 | 102 | 100 | 101 | 15,000 | 126.25 |
| 1999-02-04 | 105 | 105 | 102 | 102 | 20,000 | 127.50 |
| 1999-02-03 | 107 | 108 | 106 | 106 | 15,000 | 132.50 |
| 1999-02-02 | 112 | 112 | 109 | 110 | 23,000 | 137.50 |
| 1999-02-01 | 108 | 110 | 107 | 110 | 15,000 | 137.50 |
| 1999-01-29 | 104 | 106 | 103 | 106 | 30,000 | 132.50 |
| 1999-01-28 | 103 | 107 | 103 | 107 | 6,000 | 133.75 |
| 1999-01-27 | 108 | 108 | 103 | 103 | 38,000 | 128.75 |
| 1999-01-26 | 105 | 106 | 102 | 106 | 20,000 | 132.50 |
| 1999-01-25 | 101 | 106 | 101 | 106 | 4,000 | 132.50 |
| 1999-01-22 | 106 | 106 | 106 | 106 | 4,000 | 132.50 |
| 1999-01-21 | 101 | 106 | 101 | 106 | 31,000 | 132.50 |
| 1999-01-20 | 107 | 110 | 98 | 110 | 30,000 | 137.50 |
| 1999-01-19 | 102 | 113 | 100 | 108 | 72,000 | 135 |
| 1999-01-18 | 115 | 115 | 110 | 110 | 27,000 | 137.50 |
| 1999-01-14 | 102 | 110 | 102 | 110 | 36,000 | 137.50 |
| 1999-01-13 | 102 | 102 | 99 | 102 | 72,000 | 127.50 |
| 1999-01-12 | 98 | 98 | 97 | 97 | 17,000 | 121.25 |
| 1999-01-11 | 97 | 97 | 97 | 97 | 9,000 | 121.25 |
| 1999-01-08 | 99 | 99 | 98 | 98 | 48,000 | 122.50 |
| 1999-01-07 | 100 | 105 | 99 | 99 | 23,000 | 123.75 |
| 1999-01-06 | 100 | 102 | 100 | 102 | 30,000 | 127.50 |
| 1999-01-05 | 101 | 101 | 98 | 100 | 14,000 | 125 |
| 1999-01-04 | 102 | 102 | 96 | 96 | 15,000 | 120 |
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