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

8111 (株)ゴールドウイン の時系列データ [2004年度]

8111 (株)ゴールドウインの時系列データ [2004年度]