8111 (株)ゴールドウイン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 110 | 110 | 103 | 108 | 69,000 | 135 |
| 2001-12-27 | 106 | 108 | 105 | 105 | 105,000 | 131.25 |
| 2001-12-26 | 103 | 107 | 103 | 106 | 29,000 | 132.50 |
| 2001-12-25 | 118 | 118 | 103 | 108 | 203,000 | 135 |
| 2001-12-21 | 108 | 118 | 104 | 118 | 55,000 | 147.50 |
| 2001-12-20 | 98 | 106 | 98 | 106 | 151,000 | 132.50 |
| 2001-12-19 | 107 | 109 | 95 | 103 | 292,000 | 128.75 |
| 2001-12-18 | 123 | 123 | 105 | 106 | 139,000 | 132.50 |
| 2001-12-17 | 129 | 129 | 124 | 124 | 73,000 | 155 |
| 2001-12-14 | 123 | 126 | 123 | 124 | 93,000 | 155 |
| 2001-12-13 | 125 | 133 | 124 | 133 | 90,000 | 166.25 |
| 2001-12-12 | 122 | 128 | 122 | 126 | 84,000 | 157.50 |
| 2001-12-11 | 126 | 129 | 122 | 122 | 178,000 | 152.50 |
| 2001-12-10 | 130 | 131 | 122 | 126 | 178,000 | 157.50 |
| 2001-12-07 | 138 | 138 | 133 | 133 | 163,000 | 166.25 |
| 2001-12-06 | 140 | 141 | 136 | 137 | 176,000 | 171.25 |
| 2001-12-05 | 138 | 139 | 132 | 136 | 288,000 | 170 |
| 2001-12-04 | 147 | 147 | 141 | 141 | 286,000 | 176.25 |
| 2001-12-03 | 157 | 157 | 147 | 147 | 337,000 | 183.75 |
| 2001-11-30 | 161 | 164 | 156 | 158 | 408,000 | 197.50 |
| 2001-11-29 | 175 | 179 | 156 | 156 | 942,000 | 195 |
| 2001-11-28 | 184 | 184 | 176 | 180 | 702,000 | 225 |
| 2001-11-27 | 180 | 192 | 173 | 185 | 2,104,000 | 231.25 |
| 2001-11-26 | 163 | 178 | 161 | 178 | 1,078,000 | 222.50 |
| 2001-11-22 | 162 | 166 | 157 | 161 | 326,000 | 201.25 |
| 2001-11-21 | 156 | 165 | 156 | 162 | 269,000 | 202.50 |
| 2001-11-20 | 160 | 162 | 156 | 157 | 374,000 | 196.25 |
| 2001-11-19 | 161 | 163 | 158 | 160 | 360,000 | 200 |
| 2001-11-16 | 162 | 173 | 157 | 161 | 1,307,000 | 201.25 |
| 2001-11-15 | 150 | 160 | 149 | 160 | 559,000 | 200 |
| 2001-11-14 | 161 | 164 | 151 | 155 | 755,000 | 193.75 |
| 2001-11-13 | 160 | 167 | 156 | 160 | 1,073,000 | 200 |
| 2001-11-12 | 146 | 168 | 143 | 158 | 1,461,000 | 197.50 |
| 2001-11-09 | 130 | 162 | 130 | 151 | 154,000 | 188.75 |
| 2001-11-08 | 131 | 133 | 131 | 132 | 6,000 | 165 |
| 2001-11-07 | 138 | 140 | 136 | 136 | 35,000 | 170 |
| 2001-11-06 | 138 | 139 | 135 | 138 | 12,000 | 172.50 |
| 2001-11-05 | 135 | 137 | 134 | 137 | 13,000 | 171.25 |
| 2001-11-02 | 132 | 133 | 128 | 133 | 35,000 | 166.25 |
| 2001-11-01 | 138 | 138 | 128 | 128 | 46,000 | 160 |
| 2001-10-31 | 136 | 137 | 133 | 135 | 16,000 | 168.75 |
| 2001-10-30 | 135 | 136 | 135 | 136 | 18,000 | 170 |
| 2001-10-29 | 136 | 136 | 135 | 136 | 8,000 | 170 |
| 2001-10-26 | 137 | 140 | 135 | 136 | 40,000 | 170 |
| 2001-10-25 | 141 | 141 | 137 | 137 | 87,000 | 171.25 |
| 2001-10-24 | 137 | 144 | 137 | 141 | 26,000 | 176.25 |
| 2001-10-23 | 138 | 144 | 138 | 144 | 7,000 | 180 |
| 2001-10-22 | 142 | 143 | 137 | 137 | 11,000 | 171.25 |
| 2001-10-19 | 136 | 136 | 135 | 135 | 8,000 | 168.75 |
| 2001-10-18 | 136 | 137 | 136 | 137 | 6,000 | 171.25 |
| 2001-10-17 | 137 | 139 | 136 | 136 | 12,000 | 170 |
| 2001-10-16 | 140 | 141 | 134 | 141 | 15,000 | 176.25 |
| 2001-10-15 | 143 | 148 | 143 | 145 | 22,000 | 181.25 |
| 2001-10-12 | 140 | 149 | 138 | 149 | 53,000 | 186.25 |
| 2001-10-11 | 143 | 143 | 140 | 140 | 15,000 | 175 |
| 2001-10-10 | 138 | 142 | 138 | 139 | 16,000 | 173.75 |
| 2001-10-09 | 141 | 141 | 133 | 139 | 11,000 | 173.75 |
| 2001-10-05 | 141 | 145 | 140 | 141 | 26,000 | 176.25 |
| 2001-10-04 | 138 | 139 | 137 | 137 | 20,000 | 171.25 |
| 2001-10-03 | 138 | 139 | 136 | 136 | 13,000 | 170 |
| 2001-10-02 | 141 | 141 | 134 | 135 | 11,000 | 168.75 |
| 2001-10-01 | 131 | 140 | 131 | 140 | 24,000 | 175 |
| 2001-09-28 | 143 | 143 | 125 | 125 | 62,000 | 156.25 |
| 2001-09-27 | 127 | 139 | 127 | 139 | 27,000 | 173.75 |
| 2001-09-26 | 131 | 136 | 131 | 136 | 7,000 | 170 |
| 2001-09-25 | 133 | 133 | 125 | 126 | 19,000 | 157.50 |
| 2001-09-21 | 139 | 140 | 133 | 133 | 31,000 | 166.25 |
| 2001-09-20 | 139 | 139 | 135 | 139 | 17,000 | 173.75 |
| 2001-09-19 | 135 | 137 | 135 | 136 | 8,000 | 170 |
| 2001-09-18 | 135 | 137 | 134 | 134 | 25,000 | 167.50 |
| 2001-09-17 | 151 | 151 | 135 | 135 | 18,000 | 168.75 |
| 2001-09-14 | 154 | 154 | 150 | 150 | 29,000 | 187.50 |
| 2001-09-13 | 121 | 134 | 121 | 134 | 13,000 | 167.50 |
| 2001-09-12 | 130 | 136 | 130 | 134 | 47,000 | 167.50 |
| 2001-09-11 | 154 | 154 | 148 | 148 | 23,000 | 185 |
| 2001-09-10 | 142 | 154 | 142 | 154 | 30,000 | 192.50 |
| 2001-09-07 | 148 | 152 | 148 | 152 | 46,000 | 190 |
| 2001-09-06 | 151 | 152 | 150 | 150 | 19,000 | 187.50 |
| 2001-09-05 | 155 | 155 | 150 | 154 | 22,000 | 192.50 |
| 2001-09-04 | 155 | 155 | 150 | 155 | 41,000 | 193.75 |
| 2001-09-03 | 165 | 165 | 155 | 155 | 72,000 | 193.75 |
| 2001-08-31 | 148 | 170 | 147 | 170 | 157,000 | 212.50 |
| 2001-08-30 | 146 | 151 | 146 | 148 | 12,000 | 185 |
| 2001-08-29 | 155 | 155 | 151 | 155 | 17,000 | 193.75 |
| 2001-08-28 | 157 | 157 | 152 | 154 | 28,000 | 192.50 |
| 2001-08-27 | 152 | 156 | 152 | 156 | 27,000 | 195 |
| 2001-08-24 | 158 | 159 | 151 | 151 | 27,000 | 188.75 |
| 2001-08-23 | 159 | 159 | 155 | 158 | 34,000 | 197.50 |
| 2001-08-22 | 160 | 160 | 155 | 155 | 21,000 | 193.75 |
| 2001-08-21 | 156 | 156 | 152 | 153 | 13,000 | 191.25 |
| 2001-08-20 | 157 | 160 | 145 | 151 | 59,000 | 188.75 |
| 2001-08-17 | 163 | 163 | 156 | 163 | 29,000 | 203.75 |
| 2001-08-16 | 153 | 162 | 153 | 162 | 38,000 | 202.50 |
| 2001-08-15 | 155 | 160 | 155 | 160 | 29,000 | 200 |
| 2001-08-14 | 154 | 160 | 152 | 160 | 33,000 | 200 |
| 2001-08-13 | 152 | 154 | 152 | 154 | 25,000 | 192.50 |
| 2001-08-10 | 153 | 154 | 152 | 154 | 10,000 | 192.50 |
| 2001-08-09 | 152 | 153 | 152 | 152 | 25,000 | 190 |
| 2001-08-08 | 161 | 161 | 155 | 156 | 16,000 | 195 |
| 2001-08-07 | 157 | 162 | 157 | 161 | 30,000 | 201.25 |
| 2001-08-06 | 157 | 157 | 157 | 157 | 3,000 | 196.25 |
| 2001-08-03 | 160 | 165 | 160 | 163 | 4,000 | 203.75 |
| 2001-08-02 | 160 | 167 | 160 | 163 | 57,000 | 203.75 |
| 2001-08-01 | 164 | 164 | 158 | 158 | 30,000 | 197.50 |
| 2001-07-31 | 157 | 168 | 157 | 167 | 23,000 | 208.75 |
| 2001-07-30 | 158 | 170 | 158 | 170 | 43,000 | 212.50 |
| 2001-07-27 | 160 | 160 | 152 | 158 | 16,000 | 197.50 |
| 2001-07-26 | 150 | 157 | 150 | 157 | 17,000 | 196.25 |
| 2001-07-25 | 155 | 155 | 150 | 150 | 44,000 | 187.50 |
| 2001-07-24 | 147 | 155 | 147 | 155 | 36,000 | 193.75 |
| 2001-07-23 | 165 | 165 | 150 | 150 | 46,000 | 187.50 |
| 2001-07-19 | 164 | 165 | 160 | 164 | 33,000 | 205 |
| 2001-07-18 | 166 | 166 | 163 | 164 | 48,000 | 205 |
| 2001-07-17 | 173 | 173 | 170 | 171 | 16,000 | 213.75 |
| 2001-07-16 | 175 | 175 | 169 | 173 | 59,000 | 216.25 |
| 2001-07-13 | 170 | 175 | 169 | 174 | 61,000 | 217.50 |
| 2001-07-12 | 171 | 175 | 164 | 169 | 42,000 | 211.25 |
| 2001-07-11 | 164 | 169 | 163 | 169 | 86,000 | 211.25 |
| 2001-07-10 | 173 | 173 | 164 | 164 | 40,000 | 205 |
| 2001-07-09 | 162 | 175 | 160 | 175 | 127,000 | 218.75 |
| 2001-07-06 | 182 | 183 | 171 | 173 | 103,000 | 216.25 |
| 2001-07-05 | 177 | 190 | 177 | 183 | 439,000 | 228.75 |
| 2001-07-04 | 171 | 178 | 171 | 176 | 107,000 | 220 |
| 2001-07-03 | 168 | 171 | 167 | 171 | 98,000 | 213.75 |
| 2001-07-02 | 173 | 174 | 169 | 171 | 82,000 | 213.75 |
| 2001-06-29 | 180 | 180 | 175 | 175 | 71,000 | 218.75 |
| 2001-06-28 | 180 | 180 | 177 | 180 | 115,000 | 225 |
| 2001-06-27 | 183 | 183 | 172 | 182 | 197,000 | 227.50 |
| 2001-06-26 | 184 | 188 | 183 | 183 | 300,000 | 228.75 |
| 2001-06-25 | 175 | 186 | 175 | 182 | 448,000 | 227.50 |
| 2001-06-22 | 162 | 174 | 161 | 171 | 371,000 | 213.75 |
| 2001-06-21 | 162 | 162 | 158 | 162 | 69,000 | 202.50 |
| 2001-06-20 | 160 | 162 | 158 | 159 | 143,000 | 198.75 |
| 2001-06-19 | 153 | 165 | 153 | 165 | 188,000 | 206.25 |
| 2001-06-18 | 148 | 153 | 148 | 153 | 30,000 | 191.25 |
| 2001-06-15 | 150 | 152 | 147 | 147 | 50,000 | 183.75 |
| 2001-06-14 | 149 | 149 | 146 | 148 | 17,000 | 185 |
| 2001-06-13 | 150 | 150 | 146 | 149 | 27,000 | 186.25 |
| 2001-06-12 | 158 | 158 | 151 | 152 | 55,000 | 190 |
| 2001-06-11 | 156 | 158 | 148 | 158 | 93,000 | 197.50 |
| 2001-06-08 | 146 | 148 | 146 | 146 | 127,000 | 182.50 |
| 2001-06-07 | 144 | 145 | 144 | 145 | 23,000 | 181.25 |
| 2001-06-06 | 144 | 144 | 143 | 143 | 9,000 | 178.75 |
| 2001-06-05 | 145 | 145 | 143 | 145 | 9,000 | 181.25 |
| 2001-06-04 | 145 | 145 | 143 | 145 | 10,000 | 181.25 |
| 2001-06-01 | 145 | 145 | 142 | 142 | 10,000 | 177.50 |
| 2001-05-31 | 142 | 143 | 141 | 141 | 30,000 | 176.25 |
| 2001-05-30 | 146 | 149 | 142 | 142 | 42,000 | 177.50 |
| 2001-05-29 | 140 | 150 | 140 | 141 | 76,000 | 176.25 |
| 2001-05-28 | 157 | 158 | 150 | 150 | 255,000 | 187.50 |
| 2001-05-25 | 137 | 158 | 137 | 156 | 460,000 | 195 |
| 2001-05-24 | 135 | 137 | 135 | 137 | 7,000 | 171.25 |
| 2001-05-23 | 140 | 140 | 135 | 135 | 12,000 | 168.75 |
| 2001-05-22 | 138 | 141 | 138 | 139 | 44,000 | 173.75 |
| 2001-05-21 | 134 | 134 | 130 | 134 | 7,000 | 167.50 |
| 2001-05-18 | 140 | 140 | 134 | 134 | 12,000 | 167.50 |
| 2001-05-17 | 139 | 139 | 135 | 139 | 12,000 | 173.75 |
| 2001-05-16 | 139 | 139 | 139 | 139 | 2,000 | 173.75 |
| 2001-05-15 | 139 | 139 | 136 | 136 | 18,000 | 170 |
| 2001-05-14 | 140 | 143 | 135 | 135 | 28,000 | 168.75 |
| 2001-05-11 | 133 | 140 | 133 | 139 | 10,000 | 173.75 |
| 2001-05-10 | 135 | 136 | 133 | 133 | 13,000 | 166.25 |
| 2001-05-09 | 136 | 137 | 135 | 136 | 27,000 | 170 |
| 2001-05-08 | 136 | 138 | 136 | 137 | 10,000 | 171.25 |
| 2001-05-07 | 147 | 147 | 135 | 141 | 66,000 | 176.25 |
| 2001-05-02 | 149 | 150 | 145 | 147 | 14,000 | 183.75 |
| 2001-05-01 | 149 | 149 | 145 | 149 | 18,000 | 186.25 |
| 2001-04-27 | 149 | 149 | 145 | 147 | 28,000 | 183.75 |
| 2001-04-26 | 143 | 145 | 142 | 144 | 42,000 | 180 |
| 2001-04-25 | 142 | 142 | 140 | 142 | 31,000 | 177.50 |
| 2001-04-24 | 138 | 142 | 138 | 142 | 5,000 | 177.50 |
| 2001-04-23 | 139 | 140 | 136 | 140 | 26,000 | 175 |
| 2001-04-20 | 144 | 144 | 136 | 138 | 22,000 | 172.50 |
| 2001-04-19 | 139 | 142 | 139 | 141 | 11,000 | 176.25 |
| 2001-04-18 | 138 | 140 | 138 | 140 | 24,000 | 175 |
| 2001-04-17 | 137 | 138 | 136 | 136 | 22,000 | 170 |
| 2001-04-16 | 138 | 138 | 135 | 136 | 30,000 | 170 |
| 2001-04-13 | 137 | 138 | 137 | 138 | 9,000 | 172.50 |
| 2001-04-12 | 137 | 137 | 135 | 135 | 8,000 | 168.75 |
| 2001-04-11 | 133 | 137 | 133 | 137 | 15,000 | 171.25 |
| 2001-04-10 | 135 | 137 | 133 | 137 | 14,000 | 171.25 |
| 2001-04-09 | 138 | 138 | 135 | 135 | 18,000 | 168.75 |
| 2001-04-06 | 144 | 150 | 133 | 138 | 164,000 | 172.50 |
| 2001-04-05 | 128 | 144 | 128 | 144 | 122,000 | 180 |
| 2001-04-04 | 126 | 128 | 124 | 128 | 44,000 | 160 |
| 2001-04-03 | 126 | 126 | 123 | 126 | 20,000 | 157.50 |
| 2001-04-02 | 127 | 127 | 123 | 126 | 49,000 | 157.50 |
| 2001-03-30 | 127 | 127 | 123 | 123 | 18,000 | 153.75 |
| 2001-03-29 | 127 | 127 | 125 | 125 | 13,000 | 156.25 |
| 2001-03-28 | 127 | 128 | 126 | 127 | 19,000 | 158.75 |
| 2001-03-27 | 126 | 128 | 124 | 128 | 15,000 | 160 |
| 2001-03-26 | 127 | 128 | 123 | 128 | 43,000 | 160 |
| 2001-03-23 | 117 | 127 | 117 | 127 | 76,000 | 158.75 |
| 2001-03-22 | 126 | 126 | 122 | 123 | 20,000 | 153.75 |
| 2001-03-21 | 123 | 124 | 120 | 124 | 20,000 | 155 |
| 2001-03-19 | 119 | 120 | 119 | 120 | 4,000 | 150 |
| 2001-03-16 | 123 | 123 | 119 | 120 | 7,000 | 150 |
| 2001-03-15 | 124 | 124 | 119 | 124 | 31,000 | 155 |
| 2001-03-14 | 120 | 124 | 120 | 124 | 11,000 | 155 |
| 2001-03-13 | 119 | 123 | 119 | 123 | 5,000 | 153.75 |
| 2001-03-12 | 123 | 123 | 120 | 120 | 21,000 | 150 |
| 2001-03-09 | 125 | 125 | 120 | 124 | 37,000 | 155 |
| 2001-03-08 | 118 | 120 | 118 | 118 | 8,000 | 147.50 |
| 2001-03-07 | 123 | 123 | 115 | 116 | 44,000 | 145 |
| 2001-03-06 | 118 | 124 | 116 | 124 | 12,000 | 155 |
| 2001-03-05 | 122 | 122 | 118 | 120 | 13,000 | 150 |
| 2001-03-02 | 128 | 128 | 122 | 125 | 15,000 | 156.25 |
| 2001-03-01 | 122 | 126 | 122 | 126 | 10,000 | 157.50 |
| 2001-02-28 | 126 | 126 | 121 | 125 | 21,000 | 156.25 |
| 2001-02-27 | 127 | 127 | 126 | 126 | 29,000 | 157.50 |
| 2001-02-26 | 129 | 129 | 127 | 127 | 37,000 | 158.75 |
| 2001-02-23 | 117 | 120 | 117 | 119 | 25,000 | 148.75 |
| 2001-02-22 | 119 | 119 | 117 | 117 | 7,000 | 146.25 |
| 2001-02-21 | 125 | 125 | 118 | 118 | 11,000 | 147.50 |
| 2001-02-20 | 123 | 123 | 122 | 123 | 7,000 | 153.75 |
| 2001-02-19 | 124 | 124 | 123 | 124 | 7,000 | 155 |
| 2001-02-16 | 120 | 123 | 118 | 121 | 17,000 | 151.25 |
| 2001-02-15 | 126 | 128 | 120 | 120 | 62,000 | 150 |
| 2001-02-14 | 121 | 125 | 119 | 125 | 12,000 | 156.25 |
| 2001-02-13 | 123 | 123 | 122 | 122 | 5,000 | 152.50 |
| 2001-02-09 | 115 | 125 | 115 | 125 | 17,000 | 156.25 |
| 2001-02-08 | 120 | 120 | 117 | 117 | 3,000 | 146.25 |
| 2001-02-07 | 116 | 120 | 116 | 120 | 15,000 | 150 |
| 2001-02-06 | 119 | 119 | 119 | 119 | 1,000 | 148.75 |
| 2001-02-05 | 116 | 120 | 116 | 118 | 8,000 | 147.50 |
| 2001-02-02 | 124 | 124 | 117 | 120 | 15,000 | 150 |
| 2001-02-01 | 124 | 124 | 120 | 120 | 6,000 | 150 |
| 2001-01-31 | 122 | 122 | 120 | 120 | 14,000 | 150 |
| 2001-01-30 | 123 | 123 | 119 | 119 | 30,000 | 148.75 |
| 2001-01-29 | 120 | 125 | 115 | 115 | 14,000 | 143.75 |
| 2001-01-26 | 126 | 126 | 124 | 124 | 40,000 | 155 |
| 2001-01-25 | 116 | 125 | 116 | 124 | 54,000 | 155 |
| 2001-01-24 | 116 | 116 | 116 | 116 | 8,000 | 145 |
| 2001-01-23 | 114 | 115 | 114 | 115 | 8,000 | 143.75 |
| 2001-01-22 | 123 | 123 | 115 | 115 | 10,000 | 143.75 |
| 2001-01-19 | 121 | 124 | 120 | 124 | 15,000 | 155 |
| 2001-01-18 | 112 | 120 | 112 | 120 | 10,000 | 150 |
| 2001-01-17 | 111 | 111 | 111 | 111 | 3,000 | 138.75 |
| 2001-01-16 | 120 | 120 | 105 | 111 | 10,000 | 138.75 |
| 2001-01-15 | 121 | 121 | 121 | 121 | 20,000 | 151.25 |
| 2001-01-12 | 110 | 116 | 108 | 116 | 19,000 | 145 |
| 2001-01-11 | 112 | 112 | 111 | 112 | 11,000 | 140 |
| 2001-01-10 | 112 | 112 | 102 | 110 | 43,000 | 137.50 |
| 2001-01-09 | 115 | 116 | 105 | 105 | 43,000 | 131.25 |
| 2001-01-05 | 118 | 118 | 118 | 118 | 9,000 | 147.50 |
| 2001-01-04 | 118 | 118 | 118 | 118 | 3,000 | 147.50 |
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
