8111 (株)ゴールドウイン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 120 | 125 | 120 | 125 | 67,000 | 156.25 |
| 2003-12-29 | 112 | 125 | 112 | 124 | 79,000 | 155 |
| 2003-12-26 | 110 | 118 | 110 | 115 | 52,000 | 143.75 |
| 2003-12-25 | 105 | 107 | 105 | 107 | 58,000 | 133.75 |
| 2003-12-24 | 105 | 107 | 105 | 107 | 91,000 | 133.75 |
| 2003-12-22 | 108 | 109 | 105 | 107 | 140,000 | 133.75 |
| 2003-12-19 | 109 | 110 | 108 | 108 | 78,000 | 135 |
| 2003-12-18 | 110 | 111 | 109 | 110 | 72,000 | 137.50 |
| 2003-12-17 | 111 | 112 | 110 | 110 | 61,000 | 137.50 |
| 2003-12-16 | 109 | 110 | 108 | 110 | 74,000 | 137.50 |
| 2003-12-15 | 117 | 117 | 110 | 111 | 147,000 | 138.75 |
| 2003-12-12 | 111 | 113 | 109 | 113 | 239,000 | 141.25 |
| 2003-12-11 | 109 | 112 | 107 | 112 | 138,000 | 140 |
| 2003-12-10 | 117 | 117 | 107 | 108 | 286,000 | 135 |
| 2003-12-09 | 115 | 117 | 113 | 113 | 58,000 | 141.25 |
| 2003-12-08 | 120 | 122 | 115 | 115 | 71,000 | 143.75 |
| 2003-12-05 | 118 | 120 | 117 | 120 | 80,000 | 150 |
| 2003-12-04 | 115 | 119 | 115 | 116 | 76,000 | 145 |
| 2003-12-03 | 119 | 121 | 114 | 115 | 180,000 | 143.75 |
| 2003-12-02 | 125 | 125 | 120 | 120 | 49,000 | 150 |
| 2003-12-01 | 116 | 121 | 116 | 118 | 97,000 | 147.50 |
| 2003-11-28 | 130 | 130 | 125 | 126 | 97,000 | 157.50 |
| 2003-11-27 | 133 | 134 | 129 | 131 | 58,000 | 163.75 |
| 2003-11-26 | 133 | 136 | 133 | 134 | 55,000 | 167.50 |
| 2003-11-25 | 134 | 137 | 129 | 133 | 130,000 | 166.25 |
| 2003-11-21 | 122 | 124 | 120 | 124 | 60,000 | 155 |
| 2003-11-20 | 115 | 118 | 112 | 118 | 91,000 | 147.50 |
| 2003-11-19 | 110 | 115 | 109 | 112 | 108,000 | 140 |
| 2003-11-18 | 108 | 109 | 102 | 108 | 302,000 | 135 |
| 2003-11-17 | 124 | 124 | 95 | 100 | 239,000 | 125 |
| 2003-11-14 | 127 | 131 | 120 | 125 | 96,000 | 156.25 |
| 2003-11-13 | 128 | 128 | 127 | 127 | 40,000 | 158.75 |
| 2003-11-12 | 131 | 132 | 125 | 126 | 137,000 | 157.50 |
| 2003-11-11 | 137 | 137 | 130 | 135 | 170,000 | 168.75 |
| 2003-11-10 | 143 | 143 | 137 | 137 | 106,000 | 171.25 |
| 2003-11-07 | 140 | 143 | 139 | 142 | 99,000 | 177.50 |
| 2003-11-06 | 140 | 142 | 138 | 141 | 98,000 | 176.25 |
| 2003-11-05 | 145 | 147 | 142 | 142 | 41,000 | 177.50 |
| 2003-11-04 | 145 | 149 | 145 | 145 | 35,000 | 181.25 |
| 2003-10-31 | 146 | 146 | 145 | 145 | 24,000 | 181.25 |
| 2003-10-30 | 148 | 148 | 145 | 147 | 37,000 | 183.75 |
| 2003-10-29 | 151 | 153 | 148 | 150 | 26,000 | 187.50 |
| 2003-10-28 | 149 | 150 | 145 | 148 | 60,000 | 185 |
| 2003-10-27 | 140 | 152 | 140 | 143 | 300,000 | 178.75 |
| 2003-10-24 | 151 | 160 | 140 | 145 | 238,000 | 181.25 |
| 2003-10-23 | 163 | 166 | 151 | 151 | 150,000 | 188.75 |
| 2003-10-22 | 170 | 170 | 165 | 165 | 107,000 | 206.25 |
| 2003-10-21 | 174 | 175 | 171 | 171 | 82,000 | 213.75 |
| 2003-10-20 | 173 | 173 | 170 | 172 | 61,000 | 215 |
| 2003-10-17 | 174 | 175 | 171 | 175 | 166,000 | 218.75 |
| 2003-10-16 | 175 | 178 | 171 | 178 | 101,000 | 222.50 |
| 2003-10-15 | 178 | 178 | 175 | 175 | 75,000 | 218.75 |
| 2003-10-14 | 178 | 182 | 178 | 179 | 74,000 | 223.75 |
| 2003-10-10 | 176 | 179 | 175 | 177 | 111,000 | 221.25 |
| 2003-10-09 | 172 | 176 | 172 | 175 | 165,000 | 218.75 |
| 2003-10-08 | 175 | 177 | 173 | 174 | 69,000 | 217.50 |
| 2003-10-07 | 178 | 181 | 175 | 175 | 93,000 | 218.75 |
| 2003-10-06 | 175 | 180 | 175 | 177 | 71,000 | 221.25 |
| 2003-10-03 | 174 | 178 | 173 | 178 | 117,000 | 222.50 |
| 2003-10-02 | 177 | 177 | 169 | 169 | 113,000 | 211.25 |
| 2003-10-01 | 170 | 173 | 167 | 167 | 102,000 | 208.75 |
| 2003-09-30 | 171 | 174 | 167 | 171 | 104,000 | 213.75 |
| 2003-09-29 | 176 | 176 | 171 | 172 | 39,000 | 215 |
| 2003-09-26 | 170 | 178 | 170 | 178 | 67,000 | 222.50 |
| 2003-09-25 | 173 | 173 | 170 | 171 | 34,000 | 213.75 |
| 2003-09-24 | 174 | 179 | 170 | 176 | 83,000 | 220 |
| 2003-09-22 | 182 | 182 | 174 | 174 | 105,000 | 217.50 |
| 2003-09-19 | 185 | 186 | 183 | 183 | 73,000 | 228.75 |
| 2003-09-18 | 189 | 190 | 184 | 185 | 76,000 | 231.25 |
| 2003-09-17 | 192 | 192 | 188 | 189 | 74,000 | 236.25 |
| 2003-09-16 | 193 | 193 | 187 | 188 | 114,000 | 235 |
| 2003-09-12 | 193 | 193 | 188 | 193 | 127,000 | 241.25 |
| 2003-09-11 | 191 | 192 | 187 | 187 | 57,000 | 233.75 |
| 2003-09-10 | 189 | 193 | 189 | 190 | 52,000 | 237.50 |
| 2003-09-09 | 190 | 194 | 188 | 191 | 84,000 | 238.75 |
| 2003-09-08 | 190 | 195 | 190 | 192 | 76,000 | 240 |
| 2003-09-05 | 199 | 199 | 185 | 195 | 214,000 | 243.75 |
| 2003-09-04 | 192 | 200 | 187 | 196 | 443,000 | 245 |
| 2003-09-03 | 189 | 192 | 187 | 192 | 165,000 | 240 |
| 2003-09-02 | 188 | 190 | 184 | 189 | 105,000 | 236.25 |
| 2003-09-01 | 183 | 187 | 181 | 187 | 96,000 | 233.75 |
| 2003-08-29 | 184 | 185 | 182 | 185 | 27,000 | 231.25 |
| 2003-08-28 | 187 | 187 | 182 | 182 | 94,000 | 227.50 |
| 2003-08-27 | 189 | 189 | 178 | 184 | 82,000 | 230 |
| 2003-08-26 | 191 | 191 | 184 | 187 | 53,000 | 233.75 |
| 2003-08-25 | 188 | 191 | 185 | 190 | 104,000 | 237.50 |
| 2003-08-22 | 188 | 190 | 187 | 188 | 55,000 | 235 |
| 2003-08-21 | 191 | 193 | 186 | 187 | 90,000 | 233.75 |
| 2003-08-20 | 192 | 192 | 185 | 191 | 84,000 | 238.75 |
| 2003-08-19 | 194 | 194 | 188 | 189 | 128,000 | 236.25 |
| 2003-08-18 | 183 | 189 | 183 | 187 | 173,000 | 233.75 |
| 2003-08-15 | 170 | 186 | 170 | 181 | 334,000 | 226.25 |
| 2003-08-14 | 170 | 170 | 165 | 168 | 74,000 | 210 |
| 2003-08-13 | 169 | 169 | 166 | 168 | 60,000 | 210 |
| 2003-08-12 | 170 | 170 | 166 | 166 | 60,000 | 207.50 |
| 2003-08-11 | 169 | 170 | 160 | 170 | 78,000 | 212.50 |
| 2003-08-08 | 168 | 169 | 160 | 162 | 133,000 | 202.50 |
| 2003-08-07 | 170 | 170 | 160 | 166 | 126,000 | 207.50 |
| 2003-08-06 | 165 | 168 | 165 | 166 | 72,000 | 207.50 |
| 2003-08-05 | 164 | 166 | 163 | 165 | 73,000 | 206.25 |
| 2003-08-04 | 164 | 167 | 161 | 163 | 76,000 | 203.75 |
| 2003-08-01 | 168 | 168 | 165 | 165 | 68,000 | 206.25 |
| 2003-07-31 | 169 | 169 | 165 | 166 | 49,000 | 207.50 |
| 2003-07-30 | 173 | 174 | 166 | 168 | 107,000 | 210 |
| 2003-07-29 | 172 | 172 | 167 | 170 | 98,000 | 212.50 |
| 2003-07-28 | 166 | 170 | 165 | 168 | 59,000 | 210 |
| 2003-07-25 | 169 | 169 | 163 | 163 | 105,000 | 203.75 |
| 2003-07-24 | 165 | 172 | 164 | 168 | 121,000 | 210 |
| 2003-07-23 | 157 | 162 | 157 | 162 | 99,000 | 202.50 |
| 2003-07-22 | 163 | 165 | 159 | 160 | 143,000 | 200 |
| 2003-07-18 | 152 | 168 | 152 | 163 | 188,000 | 203.75 |
| 2003-07-17 | 175 | 177 | 161 | 162 | 818,000 | 202.50 |
| 2003-07-16 | 190 | 190 | 184 | 185 | 128,000 | 231.25 |
| 2003-07-15 | 197 | 197 | 190 | 190 | 135,000 | 237.50 |
| 2003-07-14 | 190 | 194 | 190 | 192 | 91,000 | 240 |
| 2003-07-11 | 193 | 193 | 186 | 190 | 121,000 | 237.50 |
| 2003-07-10 | 190 | 197 | 185 | 195 | 247,000 | 243.75 |
| 2003-07-09 | 183 | 190 | 183 | 187 | 136,000 | 233.75 |
| 2003-07-08 | 194 | 194 | 186 | 191 | 264,000 | 238.75 |
| 2003-07-07 | 196 | 196 | 193 | 195 | 111,000 | 243.75 |
| 2003-07-04 | 191 | 196 | 191 | 196 | 87,000 | 245 |
| 2003-07-03 | 195 | 199 | 193 | 193 | 127,000 | 241.25 |
| 2003-07-02 | 195 | 200 | 194 | 195 | 131,000 | 243.75 |
| 2003-07-01 | 197 | 203 | 195 | 199 | 201,000 | 248.75 |
| 2003-06-30 | 201 | 206 | 201 | 203 | 137,000 | 253.75 |
| 2003-06-27 | 204 | 205 | 198 | 200 | 253,000 | 250 |
| 2003-06-26 | 194 | 201 | 192 | 201 | 358,000 | 251.25 |
| 2003-06-25 | 190 | 198 | 187 | 194 | 325,000 | 242.50 |
| 2003-06-24 | 186 | 193 | 185 | 187 | 883,000 | 233.75 |
| 2003-06-23 | 229 | 229 | 205 | 206 | 269,000 | 257.50 |
| 2003-06-20 | 211 | 220 | 211 | 219 | 95,000 | 273.75 |
| 2003-06-19 | 221 | 224 | 209 | 210 | 267,000 | 262.50 |
| 2003-06-18 | 214 | 225 | 203 | 222 | 430,000 | 277.50 |
| 2003-06-17 | 239 | 246 | 210 | 211 | 888,000 | 263.75 |
| 2003-06-16 | 253 | 254 | 233 | 234 | 850,000 | 292.50 |
| 2003-06-13 | 228 | 253 | 221 | 246 | 3,684,000 | 307.50 |
| 2003-06-12 | 222 | 230 | 220 | 224 | 643,000 | 280 |
| 2003-06-11 | 234 | 236 | 211 | 217 | 1,465,000 | 271.25 |
| 2003-06-10 | 215 | 238 | 210 | 229 | 4,782,000 | 286.25 |
| 2003-06-09 | 193 | 205 | 191 | 205 | 643,000 | 256.25 |
| 2003-06-06 | 194 | 194 | 190 | 193 | 111,000 | 241.25 |
| 2003-06-05 | 196 | 196 | 190 | 191 | 114,000 | 238.75 |
| 2003-06-04 | 193 | 197 | 189 | 194 | 457,000 | 242.50 |
| 2003-06-03 | 185 | 194 | 184 | 192 | 228,000 | 240 |
| 2003-06-02 | 188 | 189 | 186 | 188 | 105,000 | 235 |
| 2003-05-30 | 192 | 192 | 188 | 189 | 107,000 | 236.25 |
| 2003-05-29 | 188 | 200 | 187 | 188 | 877,000 | 235 |
| 2003-05-28 | 192 | 194 | 188 | 191 | 242,000 | 238.75 |
| 2003-05-27 | 190 | 190 | 185 | 186 | 127,000 | 232.50 |
| 2003-05-26 | 193 | 193 | 189 | 192 | 240,000 | 240 |
| 2003-05-23 | 197 | 197 | 186 | 188 | 356,000 | 235 |
| 2003-05-22 | 180 | 198 | 180 | 196 | 1,281,000 | 245 |
| 2003-05-21 | 178 | 182 | 177 | 180 | 244,000 | 225 |
| 2003-05-20 | 183 | 184 | 177 | 180 | 322,000 | 225 |
| 2003-05-19 | 176 | 187 | 176 | 184 | 249,000 | 230 |
| 2003-05-16 | 190 | 190 | 186 | 189 | 89,000 | 236.25 |
| 2003-05-15 | 194 | 194 | 187 | 191 | 181,000 | 238.75 |
| 2003-05-14 | 186 | 201 | 186 | 194 | 961,000 | 242.50 |
| 2003-05-13 | 185 | 189 | 184 | 186 | 203,000 | 232.50 |
| 2003-05-12 | 194 | 195 | 186 | 188 | 547,000 | 235 |
| 2003-05-09 | 170 | 195 | 169 | 191 | 1,857,000 | 238.75 |
| 2003-05-08 | 171 | 174 | 169 | 170 | 310,000 | 212.50 |
| 2003-05-07 | 174 | 177 | 172 | 177 | 162,000 | 221.25 |
| 2003-05-06 | 180 | 181 | 171 | 173 | 159,000 | 216.25 |
| 2003-05-02 | 167 | 180 | 167 | 175 | 292,000 | 218.75 |
| 2003-05-01 | 169 | 174 | 165 | 169 | 247,000 | 211.25 |
| 2003-04-30 | 165 | 176 | 165 | 172 | 390,000 | 215 |
| 2003-04-28 | 169 | 170 | 165 | 168 | 486,000 | 210 |
| 2003-04-25 | 178 | 179 | 173 | 174 | 534,000 | 217.50 |
| 2003-04-24 | 175 | 186 | 173 | 182 | 754,000 | 227.50 |
| 2003-04-23 | 198 | 200 | 180 | 180 | 1,826,000 | 225 |
| 2003-04-22 | 220 | 221 | 203 | 203 | 1,501,000 | 253.75 |
| 2003-04-21 | 214 | 224 | 212 | 218 | 3,839,000 | 272.50 |
| 2003-04-18 | 197 | 213 | 190 | 210 | 8,138,000 | 262.50 |
| 2003-04-17 | 175 | 188 | 171 | 187 | 2,780,000 | 233.75 |
| 2003-04-16 | 173 | 177 | 167 | 172 | 1,140,000 | 215 |
| 2003-04-15 | 162 | 169 | 162 | 168 | 1,032,000 | 210 |
| 2003-04-14 | 167 | 171 | 163 | 164 | 1,483,000 | 205 |
| 2003-04-11 | 180 | 180 | 169 | 173 | 2,430,000 | 216.25 |
| 2003-04-10 | 159 | 185 | 158 | 169 | 7,284,000 | 211.25 |
| 2003-04-09 | 136 | 180 | 136 | 164 | 4,062,000 | 205 |
| 2003-04-08 | 140 | 140 | 130 | 135 | 693,000 | 168.75 |
| 2003-04-07 | 111 | 145 | 111 | 140 | 752,000 | 175 |
| 2003-04-04 | 111 | 113 | 110 | 111 | 26,000 | 138.75 |
| 2003-04-03 | 115 | 115 | 112 | 112 | 7,000 | 140 |
| 2003-04-02 | 106 | 115 | 106 | 115 | 14,000 | 143.75 |
| 2003-04-01 | 108 | 108 | 105 | 105 | 24,000 | 131.25 |
| 2003-03-31 | 113 | 114 | 108 | 109 | 42,000 | 136.25 |
| 2003-03-28 | 116 | 117 | 114 | 116 | 71,000 | 145 |
| 2003-03-27 | 114 | 118 | 112 | 116 | 157,000 | 145 |
| 2003-03-26 | 112 | 115 | 112 | 114 | 55,000 | 142.50 |
| 2003-03-25 | 108 | 117 | 108 | 114 | 118,000 | 142.50 |
| 2003-03-24 | 108 | 115 | 103 | 113 | 86,000 | 141.25 |
| 2003-03-20 | 106 | 106 | 102 | 103 | 44,000 | 128.75 |
| 2003-03-19 | 101 | 101 | 98 | 98 | 11,000 | 122.50 |
| 2003-03-18 | 100 | 103 | 100 | 101 | 34,000 | 126.25 |
| 2003-03-17 | 103 | 103 | 100 | 102 | 31,000 | 127.50 |
| 2003-03-14 | 101 | 106 | 101 | 103 | 112,000 | 128.75 |
| 2003-03-13 | 99 | 104 | 99 | 100 | 13,000 | 125 |
| 2003-03-12 | 98 | 99 | 96 | 99 | 36,000 | 123.75 |
| 2003-03-11 | 96 | 100 | 96 | 98 | 71,000 | 122.50 |
| 2003-03-10 | 97 | 103 | 97 | 100 | 44,000 | 125 |
| 2003-03-07 | 111 | 111 | 103 | 103 | 71,000 | 128.75 |
| 2003-03-06 | 112 | 115 | 112 | 112 | 58,000 | 140 |
| 2003-03-05 | 120 | 121 | 115 | 115 | 70,000 | 143.75 |
| 2003-03-04 | 122 | 123 | 119 | 122 | 99,000 | 152.50 |
| 2003-03-03 | 115 | 124 | 115 | 124 | 127,000 | 155 |
| 2003-02-28 | 110 | 119 | 110 | 115 | 156,000 | 143.75 |
| 2003-02-27 | 115 | 115 | 100 | 108 | 147,000 | 135 |
| 2003-02-26 | 116 | 117 | 114 | 116 | 122,000 | 145 |
| 2003-02-25 | 115 | 117 | 114 | 117 | 229,000 | 146.25 |
| 2003-02-24 | 116 | 117 | 114 | 116 | 178,000 | 145 |
| 2003-02-21 | 108 | 118 | 108 | 117 | 223,000 | 146.25 |
| 2003-02-20 | 107 | 110 | 105 | 109 | 112,000 | 136.25 |
| 2003-02-19 | 105 | 108 | 105 | 106 | 72,000 | 132.50 |
| 2003-02-18 | 105 | 106 | 104 | 104 | 40,000 | 130 |
| 2003-02-17 | 110 | 110 | 103 | 104 | 76,000 | 130 |
| 2003-02-14 | 97 | 101 | 97 | 101 | 119,000 | 126.25 |
| 2003-02-13 | 106 | 108 | 102 | 102 | 101,000 | 127.50 |
| 2003-02-12 | 106 | 110 | 105 | 106 | 202,000 | 132.50 |
| 2003-02-10 | 99 | 108 | 99 | 106 | 178,000 | 132.50 |
| 2003-02-07 | 99 | 100 | 93 | 96 | 283,000 | 120 |
| 2003-02-06 | 87 | 99 | 87 | 99 | 91,000 | 123.75 |
| 2003-02-05 | 88 | 92 | 86 | 86 | 34,000 | 107.50 |
| 2003-02-04 | 88 | 89 | 86 | 89 | 19,000 | 111.25 |
| 2003-02-03 | 86 | 88 | 85 | 88 | 13,000 | 110 |
| 2003-01-31 | 86 | 87 | 85 | 86 | 19,000 | 107.50 |
| 2003-01-30 | 88 | 89 | 87 | 87 | 24,000 | 108.75 |
| 2003-01-29 | 88 | 88 | 87 | 87 | 20,000 | 108.75 |
| 2003-01-28 | 90 | 90 | 87 | 87 | 16,000 | 108.75 |
| 2003-01-27 | 90 | 90 | 87 | 87 | 17,000 | 108.75 |
| 2003-01-24 | 95 | 95 | 90 | 92 | 35,000 | 115 |
| 2003-01-23 | 88 | 92 | 87 | 92 | 24,000 | 115 |
| 2003-01-22 | 92 | 92 | 88 | 88 | 64,000 | 110 |
| 2003-01-21 | 91 | 92 | 90 | 92 | 29,000 | 115 |
| 2003-01-20 | 87 | 92 | 87 | 91 | 45,000 | 113.75 |
| 2003-01-17 | 86 | 91 | 85 | 88 | 62,000 | 110 |
| 2003-01-16 | 87 | 88 | 87 | 88 | 17,000 | 110 |
| 2003-01-15 | 88 | 90 | 86 | 87 | 43,000 | 108.75 |
| 2003-01-14 | 87 | 87 | 86 | 87 | 26,000 | 108.75 |
| 2003-01-10 | 82 | 84 | 82 | 82 | 28,000 | 102.50 |
| 2003-01-09 | 84 | 85 | 81 | 85 | 32,000 | 106.25 |
| 2003-01-08 | 88 | 88 | 85 | 86 | 5,000 | 107.50 |
| 2003-01-07 | 90 | 90 | 87 | 87 | 26,000 | 108.75 |
| 2003-01-06 | 87 | 90 | 87 | 90 | 6,000 | 112.50 |
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
