8111 (株)ゴールドウイン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 86 | 86 | 85 | 85 | 11,000 | 106.25 |
| 2002-12-27 | 87 | 87 | 83 | 86 | 29,000 | 107.50 |
| 2002-12-26 | 85 | 86 | 84 | 86 | 5,000 | 107.50 |
| 2002-12-25 | 87 | 87 | 84 | 84 | 29,000 | 105 |
| 2002-12-24 | 81 | 82 | 80 | 82 | 56,000 | 102.50 |
| 2002-12-20 | 84 | 85 | 82 | 82 | 29,000 | 102.50 |
| 2002-12-19 | 79 | 80 | 77 | 80 | 25,000 | 100 |
| 2002-12-18 | 83 | 85 | 79 | 80 | 36,000 | 100 |
| 2002-12-17 | 82 | 83 | 82 | 82 | 12,000 | 102.50 |
| 2002-12-16 | 85 | 85 | 82 | 82 | 32,000 | 102.50 |
| 2002-12-13 | 83 | 87 | 83 | 84 | 84,000 | 105 |
| 2002-12-12 | 85 | 86 | 85 | 85 | 27,000 | 106.25 |
| 2002-12-11 | 92 | 92 | 89 | 89 | 113,000 | 111.25 |
| 2002-12-10 | 82 | 86 | 82 | 86 | 27,000 | 107.50 |
| 2002-12-09 | 82 | 84 | 81 | 82 | 21,000 | 102.50 |
| 2002-12-06 | 81 | 83 | 81 | 82 | 16,000 | 102.50 |
| 2002-12-05 | 83 | 86 | 83 | 86 | 22,000 | 107.50 |
| 2002-12-04 | 84 | 84 | 81 | 82 | 52,000 | 102.50 |
| 2002-12-03 | 85 | 87 | 84 | 87 | 41,000 | 108.75 |
| 2002-12-02 | 88 | 88 | 85 | 85 | 14,000 | 106.25 |
| 2002-11-29 | 87 | 90 | 87 | 87 | 25,000 | 108.75 |
| 2002-11-28 | 82 | 87 | 82 | 85 | 46,000 | 106.25 |
| 2002-11-27 | 87 | 90 | 86 | 86 | 25,000 | 107.50 |
| 2002-11-26 | 87 | 91 | 84 | 86 | 54,000 | 107.50 |
| 2002-11-25 | 92 | 92 | 91 | 92 | 46,000 | 115 |
| 2002-11-22 | 89 | 89 | 85 | 88 | 51,000 | 110 |
| 2002-11-21 | 78 | 87 | 78 | 86 | 14,000 | 107.50 |
| 2002-11-20 | 71 | 82 | 71 | 80 | 45,000 | 100 |
| 2002-11-19 | 83 | 83 | 60 | 76 | 87,000 | 95 |
| 2002-11-18 | 89 | 89 | 84 | 85 | 25,000 | 106.25 |
| 2002-11-15 | 89 | 93 | 87 | 93 | 68,000 | 116.25 |
| 2002-11-14 | 85 | 87 | 83 | 87 | 76,000 | 108.75 |
| 2002-11-13 | 95 | 95 | 90 | 90 | 38,000 | 112.50 |
| 2002-11-12 | 95 | 96 | 93 | 93 | 23,000 | 116.25 |
| 2002-11-11 | 95 | 96 | 95 | 96 | 7,000 | 120 |
| 2002-11-08 | 99 | 99 | 96 | 99 | 23,000 | 123.75 |
| 2002-11-07 | 97 | 99 | 95 | 99 | 47,000 | 123.75 |
| 2002-11-06 | 101 | 101 | 99 | 100 | 17,000 | 125 |
| 2002-11-05 | 101 | 101 | 98 | 101 | 13,000 | 126.25 |
| 2002-11-01 | 98 | 100 | 96 | 100 | 18,000 | 125 |
| 2002-10-31 | 103 | 103 | 98 | 99 | 25,000 | 123.75 |
| 2002-10-30 | 100 | 103 | 99 | 102 | 33,000 | 127.50 |
| 2002-10-29 | 103 | 103 | 100 | 100 | 27,000 | 125 |
| 2002-10-28 | 100 | 103 | 100 | 103 | 33,000 | 128.75 |
| 2002-10-25 | 102 | 102 | 98 | 100 | 38,000 | 125 |
| 2002-10-24 | 98 | 100 | 98 | 98 | 17,000 | 122.50 |
| 2002-10-23 | 98 | 103 | 98 | 101 | 24,000 | 126.25 |
| 2002-10-22 | 104 | 104 | 99 | 100 | 13,000 | 125 |
| 2002-10-21 | 101 | 105 | 98 | 102 | 27,000 | 127.50 |
| 2002-10-18 | 102 | 102 | 101 | 101 | 9,000 | 126.25 |
| 2002-10-17 | 102 | 102 | 100 | 102 | 24,000 | 127.50 |
| 2002-10-16 | 105 | 105 | 101 | 102 | 25,000 | 127.50 |
| 2002-10-15 | 105 | 107 | 102 | 104 | 68,000 | 130 |
| 2002-10-11 | 94 | 101 | 94 | 100 | 110,000 | 125 |
| 2002-10-10 | 97 | 97 | 90 | 93 | 83,000 | 116.25 |
| 2002-10-09 | 91 | 98 | 91 | 98 | 26,000 | 122.50 |
| 2002-10-08 | 95 | 95 | 90 | 92 | 52,000 | 115 |
| 2002-10-07 | 98 | 100 | 96 | 96 | 67,000 | 120 |
| 2002-10-04 | 101 | 101 | 96 | 100 | 42,000 | 125 |
| 2002-10-03 | 106 | 106 | 102 | 102 | 24,000 | 127.50 |
| 2002-10-02 | 110 | 110 | 106 | 107 | 14,000 | 133.75 |
| 2002-10-01 | 106 | 106 | 106 | 106 | 1,000 | 132.50 |
| 2002-09-30 | 112 | 113 | 109 | 110 | 25,000 | 137.50 |
| 2002-09-27 | 110 | 114 | 109 | 112 | 86,000 | 140 |
| 2002-09-26 | 106 | 110 | 105 | 106 | 12,000 | 132.50 |
| 2002-09-25 | 108 | 108 | 106 | 106 | 22,000 | 132.50 |
| 2002-09-24 | 108 | 109 | 108 | 108 | 33,000 | 135 |
| 2002-09-20 | 109 | 109 | 105 | 108 | 13,000 | 135 |
| 2002-09-19 | 105 | 109 | 105 | 109 | 11,000 | 136.25 |
| 2002-09-18 | 107 | 108 | 107 | 108 | 3,000 | 135 |
| 2002-09-17 | 109 | 109 | 106 | 109 | 28,000 | 136.25 |
| 2002-09-13 | 104 | 106 | 104 | 106 | 75,000 | 132.50 |
| 2002-09-12 | 102 | 107 | 102 | 107 | 26,000 | 133.75 |
| 2002-09-11 | 105 | 105 | 101 | 103 | 16,000 | 128.75 |
| 2002-09-10 | 102 | 105 | 100 | 105 | 37,000 | 131.25 |
| 2002-09-09 | 105 | 105 | 102 | 102 | 6,000 | 127.50 |
| 2002-09-06 | 104 | 104 | 98 | 100 | 28,000 | 125 |
| 2002-09-05 | 100 | 107 | 100 | 105 | 39,000 | 131.25 |
| 2002-09-04 | 104 | 104 | 99 | 104 | 72,000 | 130 |
| 2002-09-03 | 106 | 106 | 103 | 104 | 37,000 | 130 |
| 2002-09-02 | 106 | 107 | 104 | 104 | 59,000 | 130 |
| 2002-08-30 | 114 | 114 | 106 | 110 | 41,000 | 137.50 |
| 2002-08-29 | 114 | 114 | 110 | 110 | 15,000 | 137.50 |
| 2002-08-28 | 114 | 115 | 110 | 115 | 27,000 | 143.75 |
| 2002-08-27 | 112 | 112 | 112 | 112 | 3,000 | 140 |
| 2002-08-26 | 110 | 114 | 110 | 114 | 18,000 | 142.50 |
| 2002-08-23 | 113 | 113 | 112 | 112 | 23,000 | 140 |
| 2002-08-22 | 114 | 114 | 111 | 113 | 16,000 | 141.25 |
| 2002-08-21 | 115 | 115 | 108 | 110 | 24,000 | 137.50 |
| 2002-08-20 | 108 | 110 | 108 | 110 | 9,000 | 137.50 |
| 2002-08-19 | 110 | 110 | 107 | 108 | 5,000 | 135 |
| 2002-08-16 | 109 | 109 | 107 | 109 | 10,000 | 136.25 |
| 2002-08-15 | 109 | 110 | 105 | 109 | 37,000 | 136.25 |
| 2002-08-14 | 109 | 112 | 109 | 112 | 11,000 | 140 |
| 2002-08-13 | 110 | 110 | 107 | 109 | 14,000 | 136.25 |
| 2002-08-12 | 116 | 116 | 108 | 108 | 8,000 | 135 |
| 2002-08-09 | 107 | 115 | 107 | 115 | 41,000 | 143.75 |
| 2002-08-08 | 109 | 109 | 108 | 108 | 3,000 | 135 |
| 2002-08-07 | 106 | 110 | 106 | 107 | 16,000 | 133.75 |
| 2002-08-06 | 111 | 111 | 105 | 105 | 69,000 | 131.25 |
| 2002-08-05 | 112 | 112 | 111 | 111 | 7,000 | 138.75 |
| 2002-08-02 | 117 | 117 | 113 | 113 | 61,000 | 141.25 |
| 2002-08-01 | 120 | 120 | 115 | 117 | 12,000 | 146.25 |
| 2002-07-31 | 119 | 119 | 117 | 117 | 2,000 | 146.25 |
| 2002-07-30 | 122 | 122 | 117 | 117 | 30,000 | 146.25 |
| 2002-07-29 | 118 | 118 | 117 | 117 | 7,000 | 146.25 |
| 2002-07-26 | 124 | 124 | 117 | 117 | 11,000 | 146.25 |
| 2002-07-25 | 127 | 127 | 117 | 117 | 51,000 | 146.25 |
| 2002-07-24 | 121 | 127 | 120 | 127 | 57,000 | 158.75 |
| 2002-07-23 | 116 | 120 | 116 | 120 | 21,000 | 150 |
| 2002-07-22 | 116 | 117 | 115 | 117 | 31,000 | 146.25 |
| 2002-07-19 | 119 | 119 | 118 | 118 | 9,000 | 147.50 |
| 2002-07-18 | 119 | 119 | 118 | 118 | 15,000 | 147.50 |
| 2002-07-17 | 121 | 121 | 118 | 119 | 21,000 | 148.75 |
| 2002-07-16 | 121 | 121 | 120 | 121 | 15,000 | 151.25 |
| 2002-07-15 | 125 | 125 | 121 | 121 | 22,000 | 151.25 |
| 2002-07-12 | 124 | 124 | 121 | 121 | 46,000 | 151.25 |
| 2002-07-11 | 122 | 124 | 121 | 124 | 66,000 | 155 |
| 2002-07-10 | 123 | 123 | 121 | 121 | 8,000 | 151.25 |
| 2002-07-09 | 120 | 124 | 120 | 124 | 10,000 | 155 |
| 2002-07-08 | 127 | 127 | 121 | 121 | 34,000 | 151.25 |
| 2002-07-05 | 126 | 126 | 123 | 124 | 5,000 | 155 |
| 2002-07-04 | 129 | 129 | 123 | 123 | 32,000 | 153.75 |
| 2002-07-03 | 125 | 129 | 125 | 129 | 31,000 | 161.25 |
| 2002-07-02 | 124 | 125 | 123 | 125 | 11,000 | 156.25 |
| 2002-07-01 | 123 | 124 | 121 | 123 | 13,000 | 153.75 |
| 2002-06-28 | 123 | 126 | 121 | 121 | 25,000 | 151.25 |
| 2002-06-27 | 122 | 128 | 121 | 121 | 28,000 | 151.25 |
| 2002-06-26 | 122 | 126 | 121 | 121 | 19,000 | 151.25 |
| 2002-06-25 | 120 | 128 | 120 | 121 | 26,000 | 151.25 |
| 2002-06-24 | 116 | 118 | 114 | 118 | 35,000 | 147.50 |
| 2002-06-21 | 119 | 120 | 119 | 119 | 18,000 | 148.75 |
| 2002-06-20 | 120 | 124 | 117 | 124 | 73,000 | 155 |
| 2002-06-19 | 126 | 129 | 124 | 124 | 20,000 | 155 |
| 2002-06-18 | 127 | 130 | 125 | 129 | 22,000 | 161.25 |
| 2002-06-17 | 133 | 133 | 125 | 125 | 46,000 | 156.25 |
| 2002-06-14 | 127 | 129 | 127 | 129 | 133,000 | 161.25 |
| 2002-06-13 | 137 | 137 | 131 | 132 | 32,000 | 165 |
| 2002-06-12 | 136 | 136 | 136 | 136 | 12,000 | 170 |
| 2002-06-11 | 136 | 137 | 136 | 137 | 8,000 | 171.25 |
| 2002-06-10 | 140 | 140 | 139 | 140 | 20,000 | 175 |
| 2002-06-07 | 138 | 140 | 137 | 139 | 80,000 | 173.75 |
| 2002-06-06 | 143 | 144 | 139 | 141 | 45,000 | 176.25 |
| 2002-06-05 | 142 | 143 | 139 | 142 | 88,000 | 177.50 |
| 2002-06-04 | 142 | 143 | 140 | 142 | 74,000 | 177.50 |
| 2002-06-03 | 138 | 146 | 138 | 144 | 148,000 | 180 |
| 2002-05-31 | 137 | 138 | 137 | 137 | 6,000 | 171.25 |
| 2002-05-30 | 139 | 141 | 137 | 139 | 62,000 | 173.75 |
| 2002-05-29 | 141 | 141 | 138 | 140 | 33,000 | 175 |
| 2002-05-28 | 145 | 145 | 139 | 141 | 111,000 | 176.25 |
| 2002-05-27 | 148 | 148 | 136 | 140 | 239,000 | 175 |
| 2002-05-24 | 147 | 150 | 140 | 143 | 261,000 | 178.75 |
| 2002-05-23 | 142 | 147 | 141 | 147 | 275,000 | 183.75 |
| 2002-05-22 | 140 | 141 | 137 | 139 | 73,000 | 173.75 |
| 2002-05-21 | 140 | 142 | 138 | 139 | 120,000 | 173.75 |
| 2002-05-20 | 136 | 140 | 132 | 139 | 122,000 | 173.75 |
| 2002-05-17 | 133 | 137 | 132 | 134 | 72,000 | 167.50 |
| 2002-05-16 | 131 | 136 | 131 | 136 | 39,000 | 170 |
| 2002-05-15 | 133 | 139 | 131 | 131 | 102,000 | 163.75 |
| 2002-05-14 | 139 | 139 | 132 | 134 | 184,000 | 167.50 |
| 2002-05-13 | 140 | 143 | 136 | 136 | 194,000 | 170 |
| 2002-05-10 | 140 | 145 | 136 | 142 | 450,000 | 177.50 |
| 2002-05-09 | 137 | 140 | 133 | 140 | 429,000 | 175 |
| 2002-05-08 | 121 | 145 | 120 | 140 | 1,134,000 | 175 |
| 2002-05-07 | 120 | 123 | 118 | 120 | 84,000 | 150 |
| 2002-05-02 | 120 | 120 | 116 | 116 | 34,000 | 145 |
| 2002-05-01 | 118 | 119 | 117 | 117 | 14,000 | 146.25 |
| 2002-04-30 | 117 | 119 | 116 | 119 | 14,000 | 148.75 |
| 2002-04-26 | 120 | 120 | 118 | 118 | 39,000 | 147.50 |
| 2002-04-25 | 120 | 120 | 120 | 120 | 35,000 | 150 |
| 2002-04-24 | 118 | 120 | 118 | 120 | 62,000 | 150 |
| 2002-04-23 | 119 | 119 | 117 | 118 | 10,000 | 147.50 |
| 2002-04-22 | 120 | 120 | 116 | 119 | 25,000 | 148.75 |
| 2002-04-19 | 116 | 119 | 116 | 119 | 9,000 | 148.75 |
| 2002-04-18 | 117 | 117 | 115 | 116 | 19,000 | 145 |
| 2002-04-17 | 118 | 118 | 117 | 117 | 6,000 | 146.25 |
| 2002-04-16 | 118 | 119 | 116 | 118 | 41,000 | 147.50 |
| 2002-04-15 | 120 | 120 | 119 | 120 | 20,000 | 150 |
| 2002-04-12 | 116 | 118 | 115 | 118 | 13,000 | 147.50 |
| 2002-04-11 | 118 | 118 | 117 | 117 | 25,000 | 146.25 |
| 2002-04-10 | 114 | 122 | 114 | 122 | 52,000 | 152.50 |
| 2002-04-09 | 120 | 120 | 116 | 117 | 40,000 | 146.25 |
| 2002-04-08 | 117 | 118 | 117 | 118 | 10,000 | 147.50 |
| 2002-04-05 | 122 | 122 | 116 | 116 | 12,000 | 145 |
| 2002-04-04 | 113 | 120 | 113 | 117 | 24,000 | 146.25 |
| 2002-04-03 | 113 | 114 | 110 | 114 | 19,000 | 142.50 |
| 2002-04-02 | 111 | 113 | 111 | 111 | 10,000 | 138.75 |
| 2002-04-01 | 118 | 118 | 110 | 110 | 25,000 | 137.50 |
| 2002-03-29 | 119 | 119 | 115 | 116 | 23,000 | 145 |
| 2002-03-28 | 121 | 121 | 118 | 120 | 12,000 | 150 |
| 2002-03-27 | 120 | 120 | 118 | 120 | 49,000 | 150 |
| 2002-03-26 | 118 | 118 | 117 | 117 | 16,000 | 146.25 |
| 2002-03-25 | 120 | 121 | 117 | 118 | 82,000 | 147.50 |
| 2002-03-22 | 120 | 120 | 117 | 120 | 67,000 | 150 |
| 2002-03-20 | 122 | 122 | 120 | 122 | 14,000 | 152.50 |
| 2002-03-19 | 120 | 122 | 120 | 122 | 13,000 | 152.50 |
| 2002-03-18 | 118 | 121 | 118 | 118 | 37,000 | 147.50 |
| 2002-03-15 | 120 | 121 | 119 | 119 | 38,000 | 148.75 |
| 2002-03-14 | 120 | 121 | 119 | 121 | 23,000 | 151.25 |
| 2002-03-13 | 121 | 122 | 119 | 122 | 85,000 | 152.50 |
| 2002-03-12 | 125 | 125 | 122 | 123 | 47,000 | 153.75 |
| 2002-03-11 | 121 | 124 | 121 | 124 | 30,000 | 155 |
| 2002-03-08 | 120 | 123 | 120 | 122 | 86,000 | 152.50 |
| 2002-03-07 | 121 | 121 | 120 | 121 | 18,000 | 151.25 |
| 2002-03-06 | 123 | 125 | 120 | 123 | 36,000 | 153.75 |
| 2002-03-05 | 128 | 128 | 125 | 125 | 57,000 | 156.25 |
| 2002-03-04 | 124 | 128 | 124 | 126 | 71,000 | 157.50 |
| 2002-03-01 | 121 | 121 | 117 | 120 | 43,000 | 150 |
| 2002-02-28 | 122 | 122 | 118 | 118 | 33,000 | 147.50 |
| 2002-02-27 | 112 | 118 | 112 | 118 | 50,000 | 147.50 |
| 2002-02-26 | 119 | 119 | 114 | 116 | 30,000 | 145 |
| 2002-02-25 | 116 | 117 | 112 | 115 | 53,000 | 143.75 |
| 2002-02-22 | 114 | 116 | 113 | 116 | 15,000 | 145 |
| 2002-02-21 | 116 | 116 | 113 | 113 | 23,000 | 141.25 |
| 2002-02-20 | 117 | 117 | 111 | 114 | 77,000 | 142.50 |
| 2002-02-19 | 121 | 121 | 115 | 119 | 55,000 | 148.75 |
| 2002-02-18 | 125 | 125 | 116 | 116 | 163,000 | 145 |
| 2002-02-15 | 125 | 129 | 123 | 125 | 455,000 | 156.25 |
| 2002-02-14 | 118 | 122 | 117 | 120 | 181,000 | 150 |
| 2002-02-13 | 110 | 118 | 109 | 118 | 128,000 | 147.50 |
| 2002-02-12 | 112 | 112 | 106 | 110 | 72,000 | 137.50 |
| 2002-02-08 | 102 | 110 | 101 | 110 | 110,000 | 137.50 |
| 2002-02-07 | 100 | 103 | 100 | 103 | 63,000 | 128.75 |
| 2002-02-06 | 100 | 101 | 100 | 101 | 50,000 | 126.25 |
| 2002-02-05 | 101 | 101 | 100 | 100 | 21,000 | 125 |
| 2002-02-04 | 103 | 103 | 100 | 100 | 26,000 | 125 |
| 2002-02-01 | 103 | 104 | 102 | 102 | 37,000 | 127.50 |
| 2002-01-31 | 103 | 103 | 101 | 102 | 75,000 | 127.50 |
| 2002-01-30 | 104 | 105 | 103 | 105 | 48,000 | 131.25 |
| 2002-01-29 | 105 | 106 | 105 | 106 | 20,000 | 132.50 |
| 2002-01-28 | 108 | 108 | 105 | 107 | 24,000 | 133.75 |
| 2002-01-25 | 109 | 109 | 104 | 106 | 93,000 | 132.50 |
| 2002-01-24 | 105 | 107 | 104 | 107 | 63,000 | 133.75 |
| 2002-01-23 | 106 | 107 | 105 | 105 | 27,000 | 131.25 |
| 2002-01-22 | 113 | 113 | 106 | 108 | 26,000 | 135 |
| 2002-01-21 | 105 | 111 | 105 | 111 | 30,000 | 138.75 |
| 2002-01-18 | 106 | 110 | 104 | 110 | 21,000 | 137.50 |
| 2002-01-17 | 103 | 106 | 101 | 106 | 55,000 | 132.50 |
| 2002-01-16 | 109 | 110 | 108 | 108 | 48,000 | 135 |
| 2002-01-15 | 109 | 111 | 109 | 109 | 33,000 | 136.25 |
| 2002-01-11 | 110 | 115 | 109 | 114 | 45,000 | 142.50 |
| 2002-01-10 | 109 | 115 | 109 | 110 | 34,000 | 137.50 |
| 2002-01-09 | 110 | 110 | 107 | 109 | 42,000 | 136.25 |
| 2002-01-08 | 111 | 111 | 109 | 109 | 50,000 | 136.25 |
| 2002-01-07 | 115 | 115 | 111 | 114 | 36,000 | 142.50 |
| 2002-01-04 | 110 | 113 | 108 | 113 | 28,000 | 141.25 |
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
