8111 (株)ゴールドウイン の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291151181151188,000147.50
2000-12-2812112111611619,000145
2000-12-2712112211811821,000147.50
2000-12-2612112212112114,000151.25
2000-12-2511812111712111,000151.25
2000-12-2211611711611710,000146.25
2000-12-2111711711511617,000145
2000-12-2012112111811815,000147.50
2000-12-1912712712212413,000155
2000-12-1812713012712713,000158.75
2000-12-1513013012512529,000156.25
2000-12-141281291281294,000161.25
2000-12-1313013013013031,000162.50
2000-12-1213013113013063,000162.50
2000-12-1112013012013048,000162.50
2000-12-0811811911811928,000148.75
2000-12-071201201201206,000150
2000-12-0611812111812111,000151.25
2000-12-0512412512212224,000152.50
2000-12-0412812812212212,000152.50
2000-12-0111813011813034,000162.50
2000-11-3011912011911915,000148.75
2000-11-2911812011812017,000150
2000-11-2811812011811917,000148.75
2000-11-2711812111711722,000146.25
2000-11-2411711811711723,000146.25
2000-11-2211811811711712,000146.25
2000-11-2111511811511616,000145
2000-11-201161171161167,000145
2000-11-171181181161167,000145
2000-11-1612412411511521,000143.75
2000-11-1512912912412422,000155
2000-11-141221221171208,000150
2000-11-1312012011811810,000147.50
2000-11-101191191181185,000147.50
2000-11-091221221181198,000148.75
2000-11-081251251221225,000152.50
2000-11-071221301221299,000161.25
2000-11-0612913012112210,000152.50
2000-11-021291291201208,000150
2000-11-0111713011713012,000162.50
2000-10-3112012211511517,000143.75
2000-10-301211231201224,000152.50
2000-10-271251301221229,000152.50
2000-10-261251401241259,000156.25
2000-10-2512512912412425,000155
2000-10-2412212412112415,000155
2000-10-2312012111811811,000147.50
2000-10-2012412511811814,000147.50
2000-10-1911512511511614,000145
2000-10-1812012011611626,000145
2000-10-1712512512012042,000150
2000-10-1612312512312334,000153.75
2000-10-1312212212012015,000150
2000-10-1212012512012312,000153.75
2000-10-111301301261306,000162.50
2000-10-1013013112813021,000162.50
2000-10-0613113513013011,000162.50
2000-10-0513713713013026,000162.50
2000-10-0413514213513621,000170
2000-10-0314214313613718,000171.25
2000-10-021491491351356,000168.75
2000-09-2913714513614520,000181.25
2000-09-2813613713613610,000170
2000-09-271371391371394,000173.75
2000-09-261401401391396,000173.75
2000-09-2514815013714041,000175
2000-09-2214714714414519,000181.25
2000-09-2114514714014715,000183.75
2000-09-2014214514014426,000180
2000-09-1913914313514223,000177.50
2000-09-1814514513913919,000173.75
2000-09-1413814013814012,000175
2000-09-1313813813813810,000172.50
2000-09-121391391391395,000173.75
2000-09-111391421381386,000172.50
2000-09-0814114313813826,000172.50
2000-09-071411411401408,000175
2000-09-0614114114014015,000175
2000-09-051411451411453,000181.25
2000-09-0414514514014011,000175
2000-09-0114214514014015,000175
2000-08-3114014114014017,000175
2000-08-3014114214014120,000176.25
2000-08-2913914213914224,000177.50
2000-08-2814615114115111,000188.75
2000-08-2515515814515638,000195
2000-08-2415715815415443,000192.50
2000-08-2315415515415529,000193.75
2000-08-2216016015315834,000197.50
2000-08-2115215315115345,000191.25
2000-08-1815215515215319,000191.25
2000-08-1714915414915214,000190
2000-08-1615115114614624,000182.50
2000-08-1514315014315042,000187.50
2000-08-141421441411448,000180
2000-08-1114514514014120,000176.25
2000-08-101451451401445,000180
2000-08-0913914513814313,000178.75
2000-08-081401441401445,000180
2000-08-0714314313814011,000175
2000-08-0414314313814218,000177.50
2000-08-031381391381395,000173.75
2000-08-0214214214014010,000175
2000-08-0113614113614112,000176.25
2000-07-3114014113513530,000168.75
2000-07-2814514513914035,000175
2000-07-2714814913913935,000173.75
2000-07-2615315315015069,000187.50
2000-07-2515615615115421,000192.50
2000-07-2415815815315619,000195
2000-07-2116216315816326,000203.75
2000-07-1916116115815834,000197.50
2000-07-1816616616016025,000200
2000-07-1716916916616626,000207.50
2000-07-1416616716516521,000206.25
2000-07-1317117216816833,000210
2000-07-1217217216917123,000213.75
2000-07-1117217217017246,000215
2000-07-1017117116817012,000212.50
2000-07-071651691651697,000211.25
2000-07-0616617216616921,000211.25
2000-07-0517717716516633,000207.50
2000-07-0418318317517672,000220
2000-07-0316317416217480,000217.50
2000-06-3016316516216255,000202.50
2000-06-2916216416216451,000205
2000-06-2816416516216229,000202.50
2000-06-2717017016516526,000206.25
2000-06-2616216616216427,000205
2000-06-2316316416116227,000202.50
2000-06-2216416516316311,000203.75
2000-06-2116217016016359,000203.75
2000-06-2017417417317333,000216.25
2000-06-1917317617117128,000213.75
2000-06-161711781711718,000213.75
2000-06-1518118117517519,000218.75
2000-06-1418018017117526,000218.75
2000-06-1316818016618053,000225
2000-06-1217017016816837,000210
2000-06-0917017016416633,000207.50
2000-06-0816116616116144,000201.25
2000-06-0716116716116239,000202.50
2000-06-0617617616516550,000206.25
2000-06-0517717716817144,000213.75
2000-06-02163168160167108,000208.75
2000-06-01173173162165134,000206.25
2000-05-31187187173174273,000217.50
2000-05-30204212186190495,000237.50
2000-05-29179210179200697,000250
2000-05-26156176156176136,000220
2000-05-2516016015515625,000195
2000-05-2415915915315930,000198.75
2000-05-2315916015015648,000195
2000-05-2215215714915735,000196.25
2000-05-1915415615015223,000190
2000-05-1815215415015444,000192.50
2000-05-17154160150151150,000188.75
2000-05-16140154131154136,000192.50
2000-05-1514014013713937,000173.75
2000-05-1213513513013045,000162.50
2000-05-1113913913513524,000168.75
2000-05-101321361321365,000170
2000-05-0913513913013116,000163.75
2000-05-0813613813413833,000172.50
2000-05-0213513713413721,000171.25
2000-05-0112013512013529,000168.75
2000-04-2812612912012026,000150
2000-04-2713513613013020,000162.50
2000-04-2613213513213414,000167.50
2000-04-2512913212913215,000165
2000-04-2412613012612630,000157.50
2000-04-2114014113213220,000165
2000-04-2013414013214037,000175
2000-04-1913513513013423,000167.50
2000-04-1813013512713026,000162.50
2000-04-1713113111612953,000161.25
2000-04-1413413413013114,000163.75
2000-04-1313213213113111,000163.75
2000-04-1212613712613716,000171.25
2000-04-1113813813013519,000168.75
2000-04-1014014113813823,000172.50
2000-04-0714014414014025,000175
2000-04-0613814013713943,000173.75
2000-04-0513914013213460,000167.50
2000-04-0413713713113210,000165
2000-04-0312612912612930,000161.25
2000-03-3113113713013019,000162.50
2000-03-3013913913513527,000168.75
2000-03-2913014012814033,000175
2000-03-2812512912512819,000160
2000-03-2712312412212433,000155
2000-03-2412312311712159,000151.25
2000-03-2312512512012075,000150
2000-03-22125125115115121,000143.75
2000-03-21134134121125147,000156.25
2000-03-17120129119129129,000161.25
2000-03-1612012011812066,000150
2000-03-1512612612112336,000153.75
2000-03-1412312612012028,000150
2000-03-1312913012112651,000157.50
2000-03-1012512812312852,000160
2000-03-0912312612212211,000152.50
2000-03-0813013012612622,000157.50
2000-03-0712012512012522,000156.25
2000-03-0612212312112233,000152.50
2000-03-0312112512112129,000151.25
2000-03-02125125113117133,000146.25
2000-03-0112512512012520,000156.25
2000-02-2912513012512540,000156.25
2000-02-2812012512012333,000153.75
2000-02-2512012811812847,000160
2000-02-2411512111512042,000150
2000-02-2312312311511832,000147.50
2000-02-22129135115125101,000156.25
2000-02-2111613011113098,000162.50
2000-02-1813013312612619,000157.50
2000-02-1712612912512644,000157.50
2000-02-1613013012512769,000158.75
2000-02-1514014013113539,000168.75
2000-02-1413513613213221,000165
2000-02-1013914013213922,000173.75
2000-02-0914014213514036,000175
2000-02-0813914013914031,000175
2000-02-0713513913513823,000172.50
2000-02-0414114113513570,000168.75
2000-02-0314114314014220,000177.50
2000-02-0214714714014013,000175
2000-02-0114214414014018,000175
2000-01-3114614614014080,000175
2000-01-28155156140141208,000176.25
2000-01-2714815114815114,000188.75
2000-01-2614815114715120,000188.75
2000-01-2514614914514618,000182.50
2000-01-241501541501508,000187.50
2000-01-2115015114514539,000181.25
2000-01-201541571491495,000186.25
2000-01-1915015414815410,000192.50
2000-01-1815315314714713,000183.75
2000-01-1715215314714744,000183.75
2000-01-1414414413814283,000177.50
2000-01-1314114314014242,000177.50
2000-01-1214414914114140,000176.25
2000-01-1113814713814727,000183.75
2000-01-0713813913813918,000173.75
2000-01-0614114113914022,000175
2000-01-0514014113814045,000175
2000-01-0414014013813827,000172.50

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