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

8111 (株)ゴールドウイン の時系列データ [1999年度]

8111 (株)ゴールドウインの時系列データ [1999年度]