8111 (株)ゴールドウイン の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 285 | 285 | 280 | 281 | 279,000 | 351.25 |
2004-12-29 | 278 | 291 | 274 | 281 | 907,000 | 351.25 |
2004-12-28 | 280 | 281 | 273 | 278 | 894,000 | 347.50 |
2004-12-27 | 279 | 304 | 277 | 284 | 4,523,000 | 355 |
2004-12-24 | 273 | 284 | 273 | 276 | 1,015,000 | 345 |
2004-12-22 | 279 | 282 | 267 | 272 | 1,085,000 | 340 |
2004-12-21 | 284 | 284 | 275 | 276 | 1,166,000 | 345 |
2004-12-20 | 268 | 293 | 262 | 280 | 4,558,000 | 350 |
2004-12-17 | 279 | 282 | 267 | 270 | 4,108,000 | 337.50 |
2004-12-16 | 258 | 285 | 257 | 284 | 4,946,000 | 355 |
2004-12-15 | 254 | 257 | 250 | 257 | 448,000 | 321.25 |
2004-12-14 | 245 | 253 | 244 | 252 | 388,000 | 315 |
2004-12-13 | 244 | 255 | 243 | 245 | 610,000 | 306.25 |
2004-12-10 | 247 | 248 | 242 | 247 | 324,000 | 308.75 |
2004-12-09 | 249 | 249 | 241 | 242 | 477,000 | 302.50 |
2004-12-08 | 245 | 254 | 243 | 250 | 1,021,000 | 312.50 |
2004-12-07 | 257 | 271 | 249 | 251 | 8,771,000 | 313.75 |
2004-12-06 | 239 | 248 | 235 | 245 | 632,000 | 306.25 |
2004-12-03 | 239 | 241 | 235 | 238 | 365,000 | 297.50 |
2004-12-02 | 236 | 243 | 234 | 240 | 662,000 | 300 |
2004-12-01 | 237 | 239 | 232 | 234 | 467,000 | 292.50 |
2004-11-30 | 238 | 243 | 236 | 236 | 701,000 | 295 |
2004-11-29 | 236 | 244 | 234 | 241 | 979,000 | 301.25 |
2004-11-26 | 241 | 241 | 234 | 237 | 622,000 | 296.25 |
2004-11-25 | 234 | 244 | 230 | 243 | 1,513,000 | 303.75 |
2004-11-24 | 239 | 241 | 231 | 236 | 1,181,000 | 295 |
2004-11-22 | 249 | 249 | 237 | 239 | 2,014,000 | 298.75 |
2004-11-19 | 259 | 261 | 248 | 254 | 3,942,000 | 317.50 |
2004-11-18 | 237 | 256 | 236 | 254 | 9,069,000 | 317.50 |
2004-11-17 | 226 | 233 | 226 | 232 | 1,506,000 | 290 |
2004-11-16 | 232 | 234 | 224 | 226 | 3,026,000 | 282.50 |
2004-11-15 | 233 | 238 | 228 | 237 | 13,813,000 | 296.25 |
2004-11-12 | 205 | 235 | 205 | 228 | 23,268,000 | 285 |
2004-11-11 | 202 | 202 | 198 | 200 | 17,000 | 250 |
2004-11-10 | 198 | 202 | 198 | 202 | 35,000 | 252.50 |
2004-11-09 | 200 | 202 | 197 | 202 | 46,000 | 252.50 |
2004-11-08 | 200 | 200 | 197 | 197 | 8,000 | 246.25 |
2004-11-05 | 198 | 198 | 197 | 198 | 11,000 | 247.50 |
2004-11-04 | 200 | 200 | 195 | 197 | 63,000 | 246.25 |
2004-11-02 | 193 | 195 | 192 | 193 | 22,000 | 241.25 |
2004-11-01 | 200 | 200 | 194 | 196 | 25,000 | 245 |
2004-10-29 | 197 | 197 | 196 | 197 | 10,000 | 246.25 |
2004-10-28 | 200 | 200 | 196 | 197 | 11,000 | 246.25 |
2004-10-27 | 195 | 197 | 195 | 195 | 21,000 | 243.75 |
2004-10-26 | 201 | 201 | 195 | 199 | 42,000 | 248.75 |
2004-10-25 | 201 | 202 | 183 | 198 | 101,000 | 247.50 |
2004-10-22 | 199 | 201 | 199 | 200 | 15,000 | 250 |
2004-10-21 | 200 | 201 | 199 | 199 | 28,000 | 248.75 |
2004-10-20 | 199 | 201 | 198 | 200 | 17,000 | 250 |
2004-10-19 | 200 | 203 | 198 | 199 | 39,000 | 248.75 |
2004-10-18 | 200 | 203 | 199 | 199 | 28,000 | 248.75 |
2004-10-15 | 196 | 203 | 196 | 200 | 39,000 | 250 |
2004-10-14 | 204 | 204 | 199 | 200 | 63,000 | 250 |
2004-10-13 | 208 | 210 | 206 | 206 | 49,000 | 257.50 |
2004-10-12 | 215 | 215 | 209 | 209 | 22,000 | 261.25 |
2004-10-08 | 208 | 211 | 208 | 211 | 38,000 | 263.75 |
2004-10-07 | 213 | 216 | 211 | 211 | 121,000 | 263.75 |
2004-10-06 | 209 | 224 | 209 | 214 | 192,000 | 267.50 |
2004-10-05 | 208 | 210 | 203 | 208 | 98,000 | 260 |
2004-10-04 | 202 | 209 | 202 | 205 | 24,000 | 256.25 |
2004-10-01 | 198 | 201 | 196 | 199 | 37,000 | 248.75 |
2004-09-30 | 198 | 200 | 197 | 198 | 23,000 | 247.50 |
2004-09-29 | 196 | 200 | 194 | 200 | 35,000 | 250 |
2004-09-28 | 204 | 204 | 198 | 198 | 45,000 | 247.50 |
2004-09-27 | 205 | 210 | 203 | 203 | 44,000 | 253.75 |
2004-09-24 | 203 | 205 | 201 | 205 | 50,000 | 256.25 |
2004-09-22 | 199 | 204 | 199 | 203 | 39,000 | 253.75 |
2004-09-21 | 202 | 205 | 202 | 203 | 27,000 | 253.75 |
2004-09-17 | 202 | 206 | 195 | 202 | 56,000 | 252.50 |
2004-09-16 | 205 | 208 | 200 | 207 | 26,000 | 258.75 |
2004-09-15 | 208 | 208 | 201 | 201 | 74,000 | 251.25 |
2004-09-14 | 208 | 209 | 203 | 207 | 56,000 | 258.75 |
2004-09-13 | 210 | 211 | 207 | 210 | 36,000 | 262.50 |
2004-09-10 | 212 | 212 | 210 | 210 | 110,000 | 262.50 |
2004-09-09 | 213 | 215 | 210 | 213 | 20,000 | 266.25 |
2004-09-08 | 215 | 216 | 213 | 213 | 108,000 | 266.25 |
2004-09-07 | 213 | 213 | 210 | 213 | 76,000 | 266.25 |
2004-09-06 | 208 | 210 | 207 | 210 | 33,000 | 262.50 |
2004-09-03 | 209 | 209 | 207 | 207 | 33,000 | 258.75 |
2004-09-02 | 211 | 211 | 205 | 208 | 34,000 | 260 |
2004-09-01 | 206 | 211 | 203 | 209 | 68,000 | 261.25 |
2004-08-31 | 212 | 215 | 207 | 207 | 61,000 | 258.75 |
2004-08-30 | 216 | 216 | 207 | 209 | 72,000 | 261.25 |
2004-08-27 | 205 | 229 | 205 | 214 | 147,000 | 267.50 |
2004-08-26 | 210 | 211 | 207 | 207 | 38,000 | 258.75 |
2004-08-25 | 209 | 210 | 207 | 209 | 43,000 | 261.25 |
2004-08-24 | 209 | 212 | 207 | 207 | 58,000 | 258.75 |
2004-08-23 | 212 | 215 | 208 | 209 | 68,000 | 261.25 |
2004-08-20 | 201 | 208 | 201 | 206 | 77,000 | 257.50 |
2004-08-19 | 193 | 205 | 193 | 203 | 93,000 | 253.75 |
2004-08-18 | 197 | 198 | 191 | 194 | 98,000 | 242.50 |
2004-08-17 | 203 | 203 | 196 | 196 | 64,000 | 245 |
2004-08-16 | 204 | 208 | 195 | 201 | 198,000 | 251.25 |
2004-08-13 | 216 | 216 | 208 | 208 | 162,000 | 260 |
2004-08-12 | 220 | 221 | 218 | 218 | 70,000 | 272.50 |
2004-08-11 | 215 | 224 | 214 | 222 | 103,000 | 277.50 |
2004-08-10 | 221 | 223 | 218 | 218 | 174,000 | 272.50 |
2004-08-09 | 228 | 229 | 224 | 225 | 138,000 | 281.25 |
2004-08-06 | 229 | 233 | 229 | 233 | 181,000 | 291.25 |
2004-08-05 | 234 | 237 | 230 | 233 | 181,000 | 291.25 |
2004-08-04 | 236 | 237 | 228 | 237 | 154,000 | 296.25 |
2004-08-03 | 240 | 243 | 236 | 242 | 95,000 | 302.50 |
2004-08-02 | 238 | 250 | 238 | 243 | 180,000 | 303.75 |
2004-07-30 | 235 | 239 | 232 | 237 | 131,000 | 296.25 |
2004-07-29 | 237 | 237 | 232 | 234 | 103,000 | 292.50 |
2004-07-28 | 233 | 239 | 232 | 238 | 181,000 | 297.50 |
2004-07-27 | 241 | 243 | 230 | 235 | 320,000 | 293.75 |
2004-07-26 | 247 | 250 | 235 | 243 | 553,000 | 303.75 |
2004-07-23 | 251 | 255 | 237 | 248 | 1,010,000 | 310 |
2004-07-22 | 231 | 247 | 231 | 244 | 512,000 | 305 |
2004-07-21 | 224 | 244 | 222 | 240 | 834,000 | 300 |
2004-07-20 | 222 | 222 | 213 | 222 | 100,000 | 277.50 |
2004-07-16 | 213 | 220 | 212 | 220 | 145,000 | 275 |
2004-07-15 | 214 | 222 | 212 | 215 | 187,000 | 268.75 |
2004-07-14 | 228 | 229 | 216 | 216 | 345,000 | 270 |
2004-07-13 | 218 | 226 | 218 | 224 | 660,000 | 280 |
2004-07-12 | 219 | 219 | 214 | 216 | 207,000 | 270 |
2004-07-09 | 206 | 218 | 206 | 215 | 633,000 | 268.75 |
2004-07-08 | 202 | 215 | 202 | 210 | 775,000 | 262.50 |
2004-07-07 | 195 | 198 | 194 | 198 | 140,000 | 247.50 |
2004-07-06 | 196 | 201 | 196 | 199 | 130,000 | 248.75 |
2004-07-05 | 200 | 200 | 197 | 198 | 205,000 | 247.50 |
2004-07-02 | 200 | 201 | 198 | 201 | 182,000 | 251.25 |
2004-07-01 | 208 | 208 | 200 | 203 | 206,000 | 253.75 |
2004-06-30 | 207 | 210 | 206 | 206 | 163,000 | 257.50 |
2004-06-29 | 213 | 215 | 204 | 205 | 681,000 | 256.25 |
2004-06-28 | 194 | 213 | 194 | 211 | 978,000 | 263.75 |
2004-06-25 | 199 | 199 | 194 | 196 | 74,000 | 245 |
2004-06-24 | 196 | 197 | 193 | 194 | 64,000 | 242.50 |
2004-06-23 | 196 | 197 | 194 | 195 | 117,000 | 243.75 |
2004-06-22 | 195 | 195 | 191 | 195 | 51,000 | 243.75 |
2004-06-21 | 194 | 198 | 193 | 194 | 167,000 | 242.50 |
2004-06-18 | 195 | 195 | 192 | 192 | 133,000 | 240 |
2004-06-17 | 196 | 197 | 193 | 195 | 192,000 | 243.75 |
2004-06-16 | 200 | 202 | 196 | 199 | 415,000 | 248.75 |
2004-06-15 | 195 | 209 | 193 | 201 | 1,413,000 | 251.25 |
2004-06-14 | 183 | 192 | 180 | 187 | 446,000 | 233.75 |
2004-06-11 | 177 | 181 | 177 | 179 | 140,000 | 223.75 |
2004-06-10 | 180 | 181 | 178 | 178 | 49,000 | 222.50 |
2004-06-09 | 182 | 182 | 179 | 180 | 151,000 | 225 |
2004-06-08 | 180 | 181 | 180 | 180 | 134,000 | 225 |
2004-06-07 | 179 | 179 | 176 | 179 | 46,000 | 223.75 |
2004-06-04 | 175 | 179 | 175 | 179 | 58,000 | 223.75 |
2004-06-03 | 182 | 182 | 175 | 175 | 94,000 | 218.75 |
2004-06-02 | 176 | 183 | 176 | 180 | 58,000 | 225 |
2004-06-01 | 176 | 180 | 175 | 178 | 205,000 | 222.50 |
2004-05-31 | 175 | 176 | 171 | 175 | 92,000 | 218.75 |
2004-05-28 | 178 | 178 | 172 | 175 | 37,000 | 218.75 |
2004-05-27 | 172 | 178 | 171 | 175 | 54,000 | 218.75 |
2004-05-26 | 176 | 177 | 175 | 175 | 59,000 | 218.75 |
2004-05-25 | 169 | 176 | 169 | 176 | 80,000 | 220 |
2004-05-24 | 171 | 176 | 171 | 171 | 139,000 | 213.75 |
2004-05-21 | 165 | 173 | 165 | 171 | 131,000 | 213.75 |
2004-05-20 | 157 | 160 | 157 | 160 | 44,000 | 200 |
2004-05-19 | 158 | 160 | 150 | 160 | 87,000 | 200 |
2004-05-18 | 150 | 158 | 150 | 158 | 104,000 | 197.50 |
2004-05-17 | 167 | 167 | 152 | 158 | 88,000 | 197.50 |
2004-05-14 | 170 | 170 | 163 | 164 | 52,000 | 205 |
2004-05-13 | 173 | 176 | 167 | 167 | 116,000 | 208.75 |
2004-05-12 | 156 | 169 | 156 | 169 | 84,000 | 211.25 |
2004-05-11 | 143 | 165 | 143 | 156 | 160,000 | 195 |
2004-05-10 | 171 | 173 | 158 | 158 | 171,000 | 197.50 |
2004-05-07 | 173 | 179 | 170 | 175 | 179,000 | 218.75 |
2004-05-06 | 175 | 175 | 170 | 175 | 94,000 | 218.75 |
2004-04-30 | 171 | 172 | 167 | 172 | 71,000 | 215 |
2004-04-28 | 161 | 180 | 161 | 170 | 472,000 | 212.50 |
2004-04-27 | 173 | 173 | 168 | 171 | 71,000 | 213.75 |
2004-04-26 | 179 | 179 | 173 | 174 | 58,000 | 217.50 |
2004-04-23 | 178 | 179 | 175 | 177 | 98,000 | 221.25 |
2004-04-22 | 174 | 175 | 172 | 174 | 41,000 | 217.50 |
2004-04-21 | 171 | 173 | 171 | 173 | 44,000 | 216.25 |
2004-04-20 | 169 | 173 | 168 | 173 | 97,000 | 216.25 |
2004-04-19 | 178 | 179 | 168 | 174 | 108,000 | 217.50 |
2004-04-16 | 181 | 181 | 178 | 178 | 73,000 | 222.50 |
2004-04-15 | 186 | 186 | 178 | 181 | 148,000 | 226.25 |
2004-04-14 | 183 | 188 | 183 | 183 | 105,000 | 228.75 |
2004-04-13 | 186 | 186 | 180 | 184 | 66,000 | 230 |
2004-04-12 | 182 | 187 | 181 | 187 | 99,000 | 233.75 |
2004-04-09 | 187 | 187 | 180 | 187 | 126,000 | 233.75 |
2004-04-08 | 188 | 190 | 186 | 187 | 44,000 | 233.75 |
2004-04-07 | 185 | 188 | 184 | 187 | 53,000 | 233.75 |
2004-04-06 | 190 | 190 | 182 | 186 | 109,000 | 232.50 |
2004-04-05 | 179 | 195 | 177 | 188 | 215,000 | 235 |
2004-04-02 | 176 | 179 | 174 | 179 | 76,000 | 223.75 |
2004-04-01 | 181 | 181 | 174 | 174 | 152,000 | 217.50 |
2004-03-31 | 183 | 183 | 179 | 179 | 92,000 | 223.75 |
2004-03-30 | 184 | 184 | 182 | 183 | 47,000 | 228.75 |
2004-03-29 | 181 | 184 | 180 | 183 | 93,000 | 228.75 |
2004-03-26 | 183 | 184 | 181 | 183 | 72,000 | 228.75 |
2004-03-25 | 185 | 186 | 180 | 184 | 218,000 | 230 |
2004-03-24 | 180 | 186 | 179 | 182 | 158,000 | 227.50 |
2004-03-23 | 182 | 182 | 175 | 179 | 66,000 | 223.75 |
2004-03-22 | 183 | 183 | 180 | 181 | 73,000 | 226.25 |
2004-03-19 | 179 | 184 | 176 | 182 | 108,000 | 227.50 |
2004-03-18 | 178 | 182 | 177 | 180 | 163,000 | 225 |
2004-03-17 | 174 | 179 | 174 | 177 | 68,000 | 221.25 |
2004-03-16 | 177 | 177 | 173 | 176 | 139,000 | 220 |
2004-03-15 | 170 | 177 | 170 | 174 | 110,000 | 217.50 |
2004-03-12 | 170 | 171 | 168 | 169 | 141,000 | 211.25 |
2004-03-11 | 170 | 175 | 170 | 175 | 116,000 | 218.75 |
2004-03-10 | 172 | 176 | 172 | 174 | 99,000 | 217.50 |
2004-03-09 | 172 | 178 | 172 | 175 | 157,000 | 218.75 |
2004-03-08 | 166 | 175 | 166 | 171 | 141,000 | 213.75 |
2004-03-05 | 167 | 168 | 164 | 165 | 116,000 | 206.25 |
2004-03-04 | 166 | 168 | 162 | 165 | 130,000 | 206.25 |
2004-03-03 | 161 | 170 | 160 | 161 | 233,000 | 201.25 |
2004-03-02 | 159 | 160 | 157 | 160 | 79,000 | 200 |
2004-03-01 | 153 | 159 | 153 | 157 | 97,000 | 196.25 |
2004-02-27 | 155 | 157 | 153 | 154 | 97,000 | 192.50 |
2004-02-26 | 157 | 157 | 152 | 153 | 56,000 | 191.25 |
2004-02-25 | 154 | 157 | 151 | 156 | 76,000 | 195 |
2004-02-24 | 159 | 160 | 154 | 154 | 161,000 | 192.50 |
2004-02-23 | 154 | 161 | 151 | 159 | 310,000 | 198.75 |
2004-02-20 | 150 | 153 | 150 | 153 | 32,000 | 191.25 |
2004-02-19 | 150 | 154 | 150 | 153 | 65,000 | 191.25 |
2004-02-18 | 154 | 154 | 149 | 154 | 163,000 | 192.50 |
2004-02-17 | 150 | 153 | 149 | 151 | 173,000 | 188.75 |
2004-02-16 | 148 | 151 | 147 | 150 | 135,000 | 187.50 |
2004-02-13 | 144 | 152 | 143 | 147 | 266,000 | 183.75 |
2004-02-12 | 143 | 145 | 142 | 143 | 46,000 | 178.75 |
2004-02-10 | 144 | 146 | 142 | 143 | 43,000 | 178.75 |
2004-02-09 | 145 | 148 | 141 | 145 | 95,000 | 181.25 |
2004-02-06 | 141 | 143 | 139 | 141 | 25,000 | 176.25 |
2004-02-05 | 143 | 145 | 140 | 143 | 99,000 | 178.75 |
2004-02-04 | 147 | 147 | 143 | 143 | 72,000 | 178.75 |
2004-02-03 | 150 | 150 | 141 | 144 | 137,000 | 180 |
2004-02-02 | 145 | 151 | 145 | 149 | 312,000 | 186.25 |
2004-01-30 | 133 | 144 | 133 | 141 | 105,000 | 176.25 |
2004-01-29 | 134 | 134 | 130 | 132 | 199,000 | 165 |
2004-01-28 | 140 | 143 | 140 | 140 | 58,000 | 175 |
2004-01-27 | 145 | 145 | 143 | 143 | 43,000 | 178.75 |
2004-01-26 | 146 | 147 | 142 | 146 | 123,000 | 182.50 |
2004-01-23 | 150 | 150 | 146 | 147 | 49,000 | 183.75 |
2004-01-22 | 149 | 151 | 146 | 148 | 75,000 | 185 |
2004-01-21 | 145 | 152 | 145 | 151 | 158,000 | 188.75 |
2004-01-20 | 151 | 152 | 148 | 148 | 78,000 | 185 |
2004-01-19 | 152 | 153 | 150 | 150 | 60,000 | 187.50 |
2004-01-16 | 152 | 152 | 150 | 150 | 77,000 | 187.50 |
2004-01-15 | 155 | 156 | 150 | 155 | 170,000 | 193.75 |
2004-01-14 | 150 | 156 | 147 | 156 | 214,000 | 195 |
2004-01-13 | 148 | 159 | 145 | 157 | 505,000 | 196.25 |
2004-01-09 | 142 | 147 | 137 | 145 | 355,000 | 181.25 |
2004-01-08 | 129 | 135 | 129 | 133 | 317,000 | 166.25 |
2004-01-07 | 123 | 127 | 123 | 126 | 130,000 | 157.50 |
2004-01-06 | 126 | 129 | 124 | 124 | 89,000 | 155 |
2004-01-05 | 123 | 130 | 123 | 126 | 40,000 | 157.50 |
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