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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 115 | 118 | 115 | 118 | 8,000 | 147.50 |
| 2000-12-28 | 121 | 121 | 116 | 116 | 19,000 | 145 |
| 2000-12-27 | 121 | 122 | 118 | 118 | 21,000 | 147.50 |
| 2000-12-26 | 121 | 122 | 121 | 121 | 14,000 | 151.25 |
| 2000-12-25 | 118 | 121 | 117 | 121 | 11,000 | 151.25 |
| 2000-12-22 | 116 | 117 | 116 | 117 | 10,000 | 146.25 |
| 2000-12-21 | 117 | 117 | 115 | 116 | 17,000 | 145 |
| 2000-12-20 | 121 | 121 | 118 | 118 | 15,000 | 147.50 |
| 2000-12-19 | 127 | 127 | 122 | 124 | 13,000 | 155 |
| 2000-12-18 | 127 | 130 | 127 | 127 | 13,000 | 158.75 |
| 2000-12-15 | 130 | 130 | 125 | 125 | 29,000 | 156.25 |
| 2000-12-14 | 128 | 129 | 128 | 129 | 4,000 | 161.25 |
| 2000-12-13 | 130 | 130 | 130 | 130 | 31,000 | 162.50 |
| 2000-12-12 | 130 | 131 | 130 | 130 | 63,000 | 162.50 |
| 2000-12-11 | 120 | 130 | 120 | 130 | 48,000 | 162.50 |
| 2000-12-08 | 118 | 119 | 118 | 119 | 28,000 | 148.75 |
| 2000-12-07 | 120 | 120 | 120 | 120 | 6,000 | 150 |
| 2000-12-06 | 118 | 121 | 118 | 121 | 11,000 | 151.25 |
| 2000-12-05 | 124 | 125 | 122 | 122 | 24,000 | 152.50 |
| 2000-12-04 | 128 | 128 | 122 | 122 | 12,000 | 152.50 |
| 2000-12-01 | 118 | 130 | 118 | 130 | 34,000 | 162.50 |
| 2000-11-30 | 119 | 120 | 119 | 119 | 15,000 | 148.75 |
| 2000-11-29 | 118 | 120 | 118 | 120 | 17,000 | 150 |
| 2000-11-28 | 118 | 120 | 118 | 119 | 17,000 | 148.75 |
| 2000-11-27 | 118 | 121 | 117 | 117 | 22,000 | 146.25 |
| 2000-11-24 | 117 | 118 | 117 | 117 | 23,000 | 146.25 |
| 2000-11-22 | 118 | 118 | 117 | 117 | 12,000 | 146.25 |
| 2000-11-21 | 115 | 118 | 115 | 116 | 16,000 | 145 |
| 2000-11-20 | 116 | 117 | 116 | 116 | 7,000 | 145 |
| 2000-11-17 | 118 | 118 | 116 | 116 | 7,000 | 145 |
| 2000-11-16 | 124 | 124 | 115 | 115 | 21,000 | 143.75 |
| 2000-11-15 | 129 | 129 | 124 | 124 | 22,000 | 155 |
| 2000-11-14 | 122 | 122 | 117 | 120 | 8,000 | 150 |
| 2000-11-13 | 120 | 120 | 118 | 118 | 10,000 | 147.50 |
| 2000-11-10 | 119 | 119 | 118 | 118 | 5,000 | 147.50 |
| 2000-11-09 | 122 | 122 | 118 | 119 | 8,000 | 148.75 |
| 2000-11-08 | 125 | 125 | 122 | 122 | 5,000 | 152.50 |
| 2000-11-07 | 122 | 130 | 122 | 129 | 9,000 | 161.25 |
| 2000-11-06 | 129 | 130 | 121 | 122 | 10,000 | 152.50 |
| 2000-11-02 | 129 | 129 | 120 | 120 | 8,000 | 150 |
| 2000-11-01 | 117 | 130 | 117 | 130 | 12,000 | 162.50 |
| 2000-10-31 | 120 | 122 | 115 | 115 | 17,000 | 143.75 |
| 2000-10-30 | 121 | 123 | 120 | 122 | 4,000 | 152.50 |
| 2000-10-27 | 125 | 130 | 122 | 122 | 9,000 | 152.50 |
| 2000-10-26 | 125 | 140 | 124 | 125 | 9,000 | 156.25 |
| 2000-10-25 | 125 | 129 | 124 | 124 | 25,000 | 155 |
| 2000-10-24 | 122 | 124 | 121 | 124 | 15,000 | 155 |
| 2000-10-23 | 120 | 121 | 118 | 118 | 11,000 | 147.50 |
| 2000-10-20 | 124 | 125 | 118 | 118 | 14,000 | 147.50 |
| 2000-10-19 | 115 | 125 | 115 | 116 | 14,000 | 145 |
| 2000-10-18 | 120 | 120 | 116 | 116 | 26,000 | 145 |
| 2000-10-17 | 125 | 125 | 120 | 120 | 42,000 | 150 |
| 2000-10-16 | 123 | 125 | 123 | 123 | 34,000 | 153.75 |
| 2000-10-13 | 122 | 122 | 120 | 120 | 15,000 | 150 |
| 2000-10-12 | 120 | 125 | 120 | 123 | 12,000 | 153.75 |
| 2000-10-11 | 130 | 130 | 126 | 130 | 6,000 | 162.50 |
| 2000-10-10 | 130 | 131 | 128 | 130 | 21,000 | 162.50 |
| 2000-10-06 | 131 | 135 | 130 | 130 | 11,000 | 162.50 |
| 2000-10-05 | 137 | 137 | 130 | 130 | 26,000 | 162.50 |
| 2000-10-04 | 135 | 142 | 135 | 136 | 21,000 | 170 |
| 2000-10-03 | 142 | 143 | 136 | 137 | 18,000 | 171.25 |
| 2000-10-02 | 149 | 149 | 135 | 135 | 6,000 | 168.75 |
| 2000-09-29 | 137 | 145 | 136 | 145 | 20,000 | 181.25 |
| 2000-09-28 | 136 | 137 | 136 | 136 | 10,000 | 170 |
| 2000-09-27 | 137 | 139 | 137 | 139 | 4,000 | 173.75 |
| 2000-09-26 | 140 | 140 | 139 | 139 | 6,000 | 173.75 |
| 2000-09-25 | 148 | 150 | 137 | 140 | 41,000 | 175 |
| 2000-09-22 | 147 | 147 | 144 | 145 | 19,000 | 181.25 |
| 2000-09-21 | 145 | 147 | 140 | 147 | 15,000 | 183.75 |
| 2000-09-20 | 142 | 145 | 140 | 144 | 26,000 | 180 |
| 2000-09-19 | 139 | 143 | 135 | 142 | 23,000 | 177.50 |
| 2000-09-18 | 145 | 145 | 139 | 139 | 19,000 | 173.75 |
| 2000-09-14 | 138 | 140 | 138 | 140 | 12,000 | 175 |
| 2000-09-13 | 138 | 138 | 138 | 138 | 10,000 | 172.50 |
| 2000-09-12 | 139 | 139 | 139 | 139 | 5,000 | 173.75 |
| 2000-09-11 | 139 | 142 | 138 | 138 | 6,000 | 172.50 |
| 2000-09-08 | 141 | 143 | 138 | 138 | 26,000 | 172.50 |
| 2000-09-07 | 141 | 141 | 140 | 140 | 8,000 | 175 |
| 2000-09-06 | 141 | 141 | 140 | 140 | 15,000 | 175 |
| 2000-09-05 | 141 | 145 | 141 | 145 | 3,000 | 181.25 |
| 2000-09-04 | 145 | 145 | 140 | 140 | 11,000 | 175 |
| 2000-09-01 | 142 | 145 | 140 | 140 | 15,000 | 175 |
| 2000-08-31 | 140 | 141 | 140 | 140 | 17,000 | 175 |
| 2000-08-30 | 141 | 142 | 140 | 141 | 20,000 | 176.25 |
| 2000-08-29 | 139 | 142 | 139 | 142 | 24,000 | 177.50 |
| 2000-08-28 | 146 | 151 | 141 | 151 | 11,000 | 188.75 |
| 2000-08-25 | 155 | 158 | 145 | 156 | 38,000 | 195 |
| 2000-08-24 | 157 | 158 | 154 | 154 | 43,000 | 192.50 |
| 2000-08-23 | 154 | 155 | 154 | 155 | 29,000 | 193.75 |
| 2000-08-22 | 160 | 160 | 153 | 158 | 34,000 | 197.50 |
| 2000-08-21 | 152 | 153 | 151 | 153 | 45,000 | 191.25 |
| 2000-08-18 | 152 | 155 | 152 | 153 | 19,000 | 191.25 |
| 2000-08-17 | 149 | 154 | 149 | 152 | 14,000 | 190 |
| 2000-08-16 | 151 | 151 | 146 | 146 | 24,000 | 182.50 |
| 2000-08-15 | 143 | 150 | 143 | 150 | 42,000 | 187.50 |
| 2000-08-14 | 142 | 144 | 141 | 144 | 8,000 | 180 |
| 2000-08-11 | 145 | 145 | 140 | 141 | 20,000 | 176.25 |
| 2000-08-10 | 145 | 145 | 140 | 144 | 5,000 | 180 |
| 2000-08-09 | 139 | 145 | 138 | 143 | 13,000 | 178.75 |
| 2000-08-08 | 140 | 144 | 140 | 144 | 5,000 | 180 |
| 2000-08-07 | 143 | 143 | 138 | 140 | 11,000 | 175 |
| 2000-08-04 | 143 | 143 | 138 | 142 | 18,000 | 177.50 |
| 2000-08-03 | 138 | 139 | 138 | 139 | 5,000 | 173.75 |
| 2000-08-02 | 142 | 142 | 140 | 140 | 10,000 | 175 |
| 2000-08-01 | 136 | 141 | 136 | 141 | 12,000 | 176.25 |
| 2000-07-31 | 140 | 141 | 135 | 135 | 30,000 | 168.75 |
| 2000-07-28 | 145 | 145 | 139 | 140 | 35,000 | 175 |
| 2000-07-27 | 148 | 149 | 139 | 139 | 35,000 | 173.75 |
| 2000-07-26 | 153 | 153 | 150 | 150 | 69,000 | 187.50 |
| 2000-07-25 | 156 | 156 | 151 | 154 | 21,000 | 192.50 |
| 2000-07-24 | 158 | 158 | 153 | 156 | 19,000 | 195 |
| 2000-07-21 | 162 | 163 | 158 | 163 | 26,000 | 203.75 |
| 2000-07-19 | 161 | 161 | 158 | 158 | 34,000 | 197.50 |
| 2000-07-18 | 166 | 166 | 160 | 160 | 25,000 | 200 |
| 2000-07-17 | 169 | 169 | 166 | 166 | 26,000 | 207.50 |
| 2000-07-14 | 166 | 167 | 165 | 165 | 21,000 | 206.25 |
| 2000-07-13 | 171 | 172 | 168 | 168 | 33,000 | 210 |
| 2000-07-12 | 172 | 172 | 169 | 171 | 23,000 | 213.75 |
| 2000-07-11 | 172 | 172 | 170 | 172 | 46,000 | 215 |
| 2000-07-10 | 171 | 171 | 168 | 170 | 12,000 | 212.50 |
| 2000-07-07 | 165 | 169 | 165 | 169 | 7,000 | 211.25 |
| 2000-07-06 | 166 | 172 | 166 | 169 | 21,000 | 211.25 |
| 2000-07-05 | 177 | 177 | 165 | 166 | 33,000 | 207.50 |
| 2000-07-04 | 183 | 183 | 175 | 176 | 72,000 | 220 |
| 2000-07-03 | 163 | 174 | 162 | 174 | 80,000 | 217.50 |
| 2000-06-30 | 163 | 165 | 162 | 162 | 55,000 | 202.50 |
| 2000-06-29 | 162 | 164 | 162 | 164 | 51,000 | 205 |
| 2000-06-28 | 164 | 165 | 162 | 162 | 29,000 | 202.50 |
| 2000-06-27 | 170 | 170 | 165 | 165 | 26,000 | 206.25 |
| 2000-06-26 | 162 | 166 | 162 | 164 | 27,000 | 205 |
| 2000-06-23 | 163 | 164 | 161 | 162 | 27,000 | 202.50 |
| 2000-06-22 | 164 | 165 | 163 | 163 | 11,000 | 203.75 |
| 2000-06-21 | 162 | 170 | 160 | 163 | 59,000 | 203.75 |
| 2000-06-20 | 174 | 174 | 173 | 173 | 33,000 | 216.25 |
| 2000-06-19 | 173 | 176 | 171 | 171 | 28,000 | 213.75 |
| 2000-06-16 | 171 | 178 | 171 | 171 | 8,000 | 213.75 |
| 2000-06-15 | 181 | 181 | 175 | 175 | 19,000 | 218.75 |
| 2000-06-14 | 180 | 180 | 171 | 175 | 26,000 | 218.75 |
| 2000-06-13 | 168 | 180 | 166 | 180 | 53,000 | 225 |
| 2000-06-12 | 170 | 170 | 168 | 168 | 37,000 | 210 |
| 2000-06-09 | 170 | 170 | 164 | 166 | 33,000 | 207.50 |
| 2000-06-08 | 161 | 166 | 161 | 161 | 44,000 | 201.25 |
| 2000-06-07 | 161 | 167 | 161 | 162 | 39,000 | 202.50 |
| 2000-06-06 | 176 | 176 | 165 | 165 | 50,000 | 206.25 |
| 2000-06-05 | 177 | 177 | 168 | 171 | 44,000 | 213.75 |
| 2000-06-02 | 163 | 168 | 160 | 167 | 108,000 | 208.75 |
| 2000-06-01 | 173 | 173 | 162 | 165 | 134,000 | 206.25 |
| 2000-05-31 | 187 | 187 | 173 | 174 | 273,000 | 217.50 |
| 2000-05-30 | 204 | 212 | 186 | 190 | 495,000 | 237.50 |
| 2000-05-29 | 179 | 210 | 179 | 200 | 697,000 | 250 |
| 2000-05-26 | 156 | 176 | 156 | 176 | 136,000 | 220 |
| 2000-05-25 | 160 | 160 | 155 | 156 | 25,000 | 195 |
| 2000-05-24 | 159 | 159 | 153 | 159 | 30,000 | 198.75 |
| 2000-05-23 | 159 | 160 | 150 | 156 | 48,000 | 195 |
| 2000-05-22 | 152 | 157 | 149 | 157 | 35,000 | 196.25 |
| 2000-05-19 | 154 | 156 | 150 | 152 | 23,000 | 190 |
| 2000-05-18 | 152 | 154 | 150 | 154 | 44,000 | 192.50 |
| 2000-05-17 | 154 | 160 | 150 | 151 | 150,000 | 188.75 |
| 2000-05-16 | 140 | 154 | 131 | 154 | 136,000 | 192.50 |
| 2000-05-15 | 140 | 140 | 137 | 139 | 37,000 | 173.75 |
| 2000-05-12 | 135 | 135 | 130 | 130 | 45,000 | 162.50 |
| 2000-05-11 | 139 | 139 | 135 | 135 | 24,000 | 168.75 |
| 2000-05-10 | 132 | 136 | 132 | 136 | 5,000 | 170 |
| 2000-05-09 | 135 | 139 | 130 | 131 | 16,000 | 163.75 |
| 2000-05-08 | 136 | 138 | 134 | 138 | 33,000 | 172.50 |
| 2000-05-02 | 135 | 137 | 134 | 137 | 21,000 | 171.25 |
| 2000-05-01 | 120 | 135 | 120 | 135 | 29,000 | 168.75 |
| 2000-04-28 | 126 | 129 | 120 | 120 | 26,000 | 150 |
| 2000-04-27 | 135 | 136 | 130 | 130 | 20,000 | 162.50 |
| 2000-04-26 | 132 | 135 | 132 | 134 | 14,000 | 167.50 |
| 2000-04-25 | 129 | 132 | 129 | 132 | 15,000 | 165 |
| 2000-04-24 | 126 | 130 | 126 | 126 | 30,000 | 157.50 |
| 2000-04-21 | 140 | 141 | 132 | 132 | 20,000 | 165 |
| 2000-04-20 | 134 | 140 | 132 | 140 | 37,000 | 175 |
| 2000-04-19 | 135 | 135 | 130 | 134 | 23,000 | 167.50 |
| 2000-04-18 | 130 | 135 | 127 | 130 | 26,000 | 162.50 |
| 2000-04-17 | 131 | 131 | 116 | 129 | 53,000 | 161.25 |
| 2000-04-14 | 134 | 134 | 130 | 131 | 14,000 | 163.75 |
| 2000-04-13 | 132 | 132 | 131 | 131 | 11,000 | 163.75 |
| 2000-04-12 | 126 | 137 | 126 | 137 | 16,000 | 171.25 |
| 2000-04-11 | 138 | 138 | 130 | 135 | 19,000 | 168.75 |
| 2000-04-10 | 140 | 141 | 138 | 138 | 23,000 | 172.50 |
| 2000-04-07 | 140 | 144 | 140 | 140 | 25,000 | 175 |
| 2000-04-06 | 138 | 140 | 137 | 139 | 43,000 | 173.75 |
| 2000-04-05 | 139 | 140 | 132 | 134 | 60,000 | 167.50 |
| 2000-04-04 | 137 | 137 | 131 | 132 | 10,000 | 165 |
| 2000-04-03 | 126 | 129 | 126 | 129 | 30,000 | 161.25 |
| 2000-03-31 | 131 | 137 | 130 | 130 | 19,000 | 162.50 |
| 2000-03-30 | 139 | 139 | 135 | 135 | 27,000 | 168.75 |
| 2000-03-29 | 130 | 140 | 128 | 140 | 33,000 | 175 |
| 2000-03-28 | 125 | 129 | 125 | 128 | 19,000 | 160 |
| 2000-03-27 | 123 | 124 | 122 | 124 | 33,000 | 155 |
| 2000-03-24 | 123 | 123 | 117 | 121 | 59,000 | 151.25 |
| 2000-03-23 | 125 | 125 | 120 | 120 | 75,000 | 150 |
| 2000-03-22 | 125 | 125 | 115 | 115 | 121,000 | 143.75 |
| 2000-03-21 | 134 | 134 | 121 | 125 | 147,000 | 156.25 |
| 2000-03-17 | 120 | 129 | 119 | 129 | 129,000 | 161.25 |
| 2000-03-16 | 120 | 120 | 118 | 120 | 66,000 | 150 |
| 2000-03-15 | 126 | 126 | 121 | 123 | 36,000 | 153.75 |
| 2000-03-14 | 123 | 126 | 120 | 120 | 28,000 | 150 |
| 2000-03-13 | 129 | 130 | 121 | 126 | 51,000 | 157.50 |
| 2000-03-10 | 125 | 128 | 123 | 128 | 52,000 | 160 |
| 2000-03-09 | 123 | 126 | 122 | 122 | 11,000 | 152.50 |
| 2000-03-08 | 130 | 130 | 126 | 126 | 22,000 | 157.50 |
| 2000-03-07 | 120 | 125 | 120 | 125 | 22,000 | 156.25 |
| 2000-03-06 | 122 | 123 | 121 | 122 | 33,000 | 152.50 |
| 2000-03-03 | 121 | 125 | 121 | 121 | 29,000 | 151.25 |
| 2000-03-02 | 125 | 125 | 113 | 117 | 133,000 | 146.25 |
| 2000-03-01 | 125 | 125 | 120 | 125 | 20,000 | 156.25 |
| 2000-02-29 | 125 | 130 | 125 | 125 | 40,000 | 156.25 |
| 2000-02-28 | 120 | 125 | 120 | 123 | 33,000 | 153.75 |
| 2000-02-25 | 120 | 128 | 118 | 128 | 47,000 | 160 |
| 2000-02-24 | 115 | 121 | 115 | 120 | 42,000 | 150 |
| 2000-02-23 | 123 | 123 | 115 | 118 | 32,000 | 147.50 |
| 2000-02-22 | 129 | 135 | 115 | 125 | 101,000 | 156.25 |
| 2000-02-21 | 116 | 130 | 111 | 130 | 98,000 | 162.50 |
| 2000-02-18 | 130 | 133 | 126 | 126 | 19,000 | 157.50 |
| 2000-02-17 | 126 | 129 | 125 | 126 | 44,000 | 157.50 |
| 2000-02-16 | 130 | 130 | 125 | 127 | 69,000 | 158.75 |
| 2000-02-15 | 140 | 140 | 131 | 135 | 39,000 | 168.75 |
| 2000-02-14 | 135 | 136 | 132 | 132 | 21,000 | 165 |
| 2000-02-10 | 139 | 140 | 132 | 139 | 22,000 | 173.75 |
| 2000-02-09 | 140 | 142 | 135 | 140 | 36,000 | 175 |
| 2000-02-08 | 139 | 140 | 139 | 140 | 31,000 | 175 |
| 2000-02-07 | 135 | 139 | 135 | 138 | 23,000 | 172.50 |
| 2000-02-04 | 141 | 141 | 135 | 135 | 70,000 | 168.75 |
| 2000-02-03 | 141 | 143 | 140 | 142 | 20,000 | 177.50 |
| 2000-02-02 | 147 | 147 | 140 | 140 | 13,000 | 175 |
| 2000-02-01 | 142 | 144 | 140 | 140 | 18,000 | 175 |
| 2000-01-31 | 146 | 146 | 140 | 140 | 80,000 | 175 |
| 2000-01-28 | 155 | 156 | 140 | 141 | 208,000 | 176.25 |
| 2000-01-27 | 148 | 151 | 148 | 151 | 14,000 | 188.75 |
| 2000-01-26 | 148 | 151 | 147 | 151 | 20,000 | 188.75 |
| 2000-01-25 | 146 | 149 | 145 | 146 | 18,000 | 182.50 |
| 2000-01-24 | 150 | 154 | 150 | 150 | 8,000 | 187.50 |
| 2000-01-21 | 150 | 151 | 145 | 145 | 39,000 | 181.25 |
| 2000-01-20 | 154 | 157 | 149 | 149 | 5,000 | 186.25 |
| 2000-01-19 | 150 | 154 | 148 | 154 | 10,000 | 192.50 |
| 2000-01-18 | 153 | 153 | 147 | 147 | 13,000 | 183.75 |
| 2000-01-17 | 152 | 153 | 147 | 147 | 44,000 | 183.75 |
| 2000-01-14 | 144 | 144 | 138 | 142 | 83,000 | 177.50 |
| 2000-01-13 | 141 | 143 | 140 | 142 | 42,000 | 177.50 |
| 2000-01-12 | 144 | 149 | 141 | 141 | 40,000 | 176.25 |
| 2000-01-11 | 138 | 147 | 138 | 147 | 27,000 | 183.75 |
| 2000-01-07 | 138 | 139 | 138 | 139 | 18,000 | 173.75 |
| 2000-01-06 | 141 | 141 | 139 | 140 | 22,000 | 175 |
| 2000-01-05 | 140 | 141 | 138 | 140 | 45,000 | 175 |
| 2000-01-04 | 140 | 140 | 138 | 138 | 27,000 | 172.50 |
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