8111 (株)ゴールドウイン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 495 | 505 | 486 | 500 | 283,000 | 625 |
| 2005-12-29 | 490 | 519 | 488 | 515 | 693,000 | 643.75 |
| 2005-12-28 | 443 | 496 | 443 | 481 | 956,000 | 601.25 |
| 2005-12-27 | 418 | 450 | 418 | 443 | 266,000 | 553.75 |
| 2005-12-26 | 423 | 424 | 408 | 422 | 233,000 | 527.50 |
| 2005-12-22 | 407 | 423 | 407 | 421 | 179,000 | 526.25 |
| 2005-12-21 | 403 | 408 | 399 | 407 | 144,000 | 508.75 |
| 2005-12-20 | 399 | 399 | 390 | 397 | 257,000 | 496.25 |
| 2005-12-19 | 375 | 426 | 375 | 400 | 1,509,000 | 500 |
| 2005-12-16 | 379 | 383 | 376 | 378 | 110,000 | 472.50 |
| 2005-12-15 | 380 | 384 | 378 | 383 | 85,000 | 478.75 |
| 2005-12-14 | 389 | 389 | 383 | 383 | 129,000 | 478.75 |
| 2005-12-13 | 383 | 389 | 382 | 386 | 264,000 | 482.50 |
| 2005-12-12 | 380 | 380 | 372 | 378 | 274,000 | 472.50 |
| 2005-12-09 | 368 | 377 | 364 | 375 | 858,000 | 468.75 |
| 2005-12-08 | 387 | 388 | 382 | 383 | 125,000 | 478.75 |
| 2005-12-07 | 386 | 394 | 385 | 392 | 75,000 | 490 |
| 2005-12-06 | 385 | 393 | 384 | 389 | 101,000 | 486.25 |
| 2005-12-05 | 377 | 394 | 377 | 390 | 89,000 | 487.50 |
| 2005-12-02 | 383 | 383 | 376 | 377 | 114,000 | 471.25 |
| 2005-12-01 | 372 | 382 | 372 | 382 | 59,000 | 477.50 |
| 2005-11-30 | 384 | 384 | 373 | 374 | 46,000 | 467.50 |
| 2005-11-29 | 371 | 383 | 371 | 383 | 49,000 | 478.75 |
| 2005-11-28 | 384 | 384 | 375 | 375 | 87,000 | 468.75 |
| 2005-11-25 | 384 | 388 | 378 | 382 | 133,000 | 477.50 |
| 2005-11-24 | 391 | 392 | 383 | 384 | 141,000 | 480 |
| 2005-11-22 | 391 | 393 | 385 | 389 | 206,000 | 486.25 |
| 2005-11-21 | 380 | 387 | 378 | 381 | 151,000 | 476.25 |
| 2005-11-18 | 371 | 379 | 371 | 376 | 111,000 | 470 |
| 2005-11-17 | 370 | 379 | 370 | 372 | 142,000 | 465 |
| 2005-11-16 | 369 | 374 | 360 | 366 | 238,000 | 457.50 |
| 2005-11-15 | 383 | 383 | 373 | 376 | 169,000 | 470 |
| 2005-11-14 | 389 | 395 | 387 | 388 | 207,000 | 485 |
| 2005-11-11 | 425 | 425 | 386 | 399 | 506,000 | 498.75 |
| 2005-11-10 | 412 | 423 | 412 | 423 | 118,000 | 528.75 |
| 2005-11-09 | 411 | 420 | 411 | 414 | 59,000 | 517.50 |
| 2005-11-08 | 418 | 420 | 412 | 418 | 104,000 | 522.50 |
| 2005-11-07 | 415 | 415 | 408 | 411 | 64,000 | 513.75 |
| 2005-11-04 | 422 | 425 | 410 | 414 | 130,000 | 517.50 |
| 2005-11-02 | 400 | 425 | 399 | 420 | 250,000 | 525 |
| 2005-11-01 | 400 | 400 | 397 | 400 | 67,000 | 500 |
| 2005-10-31 | 396 | 399 | 392 | 399 | 89,000 | 498.75 |
| 2005-10-28 | 387 | 398 | 387 | 392 | 111,000 | 490 |
| 2005-10-27 | 397 | 400 | 393 | 397 | 126,000 | 496.25 |
| 2005-10-26 | 383 | 398 | 383 | 398 | 171,000 | 497.50 |
| 2005-10-25 | 384 | 391 | 372 | 381 | 360,000 | 476.25 |
| 2005-10-24 | 375 | 386 | 375 | 380 | 147,000 | 475 |
| 2005-10-21 | 355 | 373 | 355 | 371 | 250,000 | 463.75 |
| 2005-10-20 | 360 | 363 | 356 | 360 | 120,000 | 450 |
| 2005-10-19 | 361 | 361 | 353 | 359 | 107,000 | 448.75 |
| 2005-10-18 | 360 | 366 | 360 | 360 | 98,000 | 450 |
| 2005-10-17 | 372 | 372 | 362 | 362 | 69,000 | 452.50 |
| 2005-10-14 | 371 | 373 | 364 | 371 | 188,000 | 463.75 |
| 2005-10-13 | 360 | 371 | 360 | 371 | 135,000 | 463.75 |
| 2005-10-12 | 363 | 374 | 361 | 365 | 358,000 | 456.25 |
| 2005-10-11 | 344 | 359 | 342 | 359 | 451,000 | 448.75 |
| 2005-10-07 | 353 | 357 | 348 | 349 | 270,000 | 436.25 |
| 2005-10-06 | 354 | 358 | 344 | 358 | 272,000 | 447.50 |
| 2005-10-05 | 355 | 360 | 346 | 359 | 228,000 | 448.75 |
| 2005-10-04 | 363 | 369 | 357 | 357 | 217,000 | 446.25 |
| 2005-10-03 | 379 | 379 | 361 | 372 | 123,000 | 465 |
| 2005-09-30 | 381 | 382 | 372 | 379 | 378,000 | 473.75 |
| 2005-09-29 | 365 | 386 | 356 | 386 | 365,000 | 482.50 |
| 2005-09-28 | 355 | 366 | 350 | 360 | 245,000 | 450 |
| 2005-09-27 | 354 | 359 | 352 | 358 | 157,000 | 447.50 |
| 2005-09-26 | 362 | 368 | 350 | 358 | 228,000 | 447.50 |
| 2005-09-22 | 358 | 366 | 350 | 363 | 233,000 | 453.75 |
| 2005-09-21 | 365 | 368 | 355 | 368 | 410,000 | 460 |
| 2005-09-20 | 331 | 387 | 331 | 370 | 2,122,000 | 462.50 |
| 2005-09-16 | 308 | 329 | 307 | 329 | 482,000 | 411.25 |
| 2005-09-15 | 304 | 310 | 302 | 308 | 108,000 | 385 |
| 2005-09-14 | 306 | 306 | 302 | 303 | 51,000 | 378.75 |
| 2005-09-13 | 301 | 308 | 300 | 306 | 88,000 | 382.50 |
| 2005-09-12 | 300 | 302 | 298 | 300 | 114,000 | 375 |
| 2005-09-09 | 300 | 300 | 296 | 299 | 282,000 | 373.75 |
| 2005-09-08 | 296 | 300 | 296 | 297 | 134,000 | 371.25 |
| 2005-09-07 | 307 | 307 | 296 | 296 | 158,000 | 370 |
| 2005-09-06 | 314 | 314 | 302 | 306 | 291,000 | 382.50 |
| 2005-09-05 | 305 | 315 | 303 | 314 | 471,000 | 392.50 |
| 2005-09-02 | 300 | 302 | 296 | 300 | 269,000 | 375 |
| 2005-09-01 | 296 | 297 | 295 | 295 | 75,000 | 368.75 |
| 2005-08-31 | 298 | 298 | 292 | 293 | 121,000 | 366.25 |
| 2005-08-30 | 296 | 298 | 295 | 297 | 83,000 | 371.25 |
| 2005-08-29 | 305 | 305 | 296 | 297 | 192,000 | 371.25 |
| 2005-08-26 | 300 | 305 | 297 | 305 | 118,000 | 381.25 |
| 2005-08-25 | 300 | 303 | 296 | 302 | 140,000 | 377.50 |
| 2005-08-24 | 302 | 306 | 295 | 305 | 159,000 | 381.25 |
| 2005-08-23 | 306 | 309 | 299 | 301 | 329,000 | 376.25 |
| 2005-08-22 | 306 | 315 | 304 | 309 | 759,000 | 386.25 |
| 2005-08-19 | 300 | 316 | 296 | 307 | 1,674,000 | 383.75 |
| 2005-08-18 | 283 | 300 | 283 | 296 | 834,000 | 370 |
| 2005-08-17 | 275 | 293 | 275 | 287 | 523,000 | 358.75 |
| 2005-08-16 | 274 | 277 | 273 | 274 | 67,000 | 342.50 |
| 2005-08-15 | 268 | 272 | 267 | 272 | 90,000 | 340 |
| 2005-08-12 | 280 | 280 | 267 | 267 | 109,000 | 333.75 |
| 2005-08-11 | 280 | 280 | 275 | 279 | 98,000 | 348.75 |
| 2005-08-10 | 273 | 278 | 273 | 277 | 72,000 | 346.25 |
| 2005-08-09 | 270 | 276 | 270 | 272 | 74,000 | 340 |
| 2005-08-08 | 265 | 273 | 260 | 271 | 209,000 | 338.75 |
| 2005-08-05 | 270 | 273 | 269 | 273 | 126,000 | 341.25 |
| 2005-08-04 | 272 | 272 | 264 | 268 | 112,000 | 335 |
| 2005-08-03 | 274 | 275 | 273 | 273 | 129,000 | 341.25 |
| 2005-08-02 | 280 | 282 | 273 | 276 | 185,000 | 345 |
| 2005-08-01 | 273 | 278 | 272 | 275 | 84,000 | 343.75 |
| 2005-07-29 | 270 | 278 | 269 | 274 | 201,000 | 342.50 |
| 2005-07-28 | 270 | 272 | 267 | 267 | 149,000 | 333.75 |
| 2005-07-27 | 270 | 270 | 267 | 269 | 64,000 | 336.25 |
| 2005-07-26 | 267 | 269 | 265 | 268 | 56,000 | 335 |
| 2005-07-25 | 263 | 269 | 263 | 269 | 118,000 | 336.25 |
| 2005-07-22 | 262 | 263 | 260 | 263 | 134,000 | 328.75 |
| 2005-07-21 | 261 | 263 | 261 | 262 | 25,000 | 327.50 |
| 2005-07-20 | 263 | 263 | 261 | 263 | 51,000 | 328.75 |
| 2005-07-19 | 262 | 262 | 261 | 261 | 14,000 | 326.25 |
| 2005-07-15 | 263 | 263 | 260 | 260 | 153,000 | 325 |
| 2005-07-14 | 264 | 265 | 263 | 264 | 41,000 | 330 |
| 2005-07-13 | 263 | 265 | 263 | 264 | 54,000 | 330 |
| 2005-07-12 | 263 | 265 | 263 | 263 | 20,000 | 328.75 |
| 2005-07-11 | 265 | 265 | 261 | 261 | 25,000 | 326.25 |
| 2005-07-08 | 263 | 265 | 262 | 262 | 118,000 | 327.50 |
| 2005-07-07 | 265 | 265 | 262 | 263 | 28,000 | 328.75 |
| 2005-07-06 | 266 | 266 | 264 | 265 | 39,000 | 331.25 |
| 2005-07-05 | 265 | 267 | 264 | 266 | 93,000 | 332.50 |
| 2005-07-04 | 268 | 268 | 265 | 265 | 37,000 | 331.25 |
| 2005-07-01 | 267 | 268 | 265 | 266 | 74,000 | 332.50 |
| 2005-06-30 | 266 | 267 | 266 | 266 | 96,000 | 332.50 |
| 2005-06-29 | 263 | 267 | 263 | 264 | 117,000 | 330 |
| 2005-06-28 | 263 | 263 | 260 | 261 | 55,000 | 326.25 |
| 2005-06-27 | 259 | 262 | 259 | 261 | 89,000 | 326.25 |
| 2005-06-24 | 266 | 267 | 265 | 267 | 42,000 | 333.75 |
| 2005-06-23 | 270 | 270 | 265 | 269 | 43,000 | 336.25 |
| 2005-06-22 | 270 | 272 | 269 | 270 | 53,000 | 337.50 |
| 2005-06-21 | 272 | 272 | 267 | 269 | 78,000 | 336.25 |
| 2005-06-20 | 270 | 270 | 266 | 268 | 62,000 | 335 |
| 2005-06-17 | 265 | 267 | 262 | 266 | 108,000 | 332.50 |
| 2005-06-16 | 261 | 264 | 260 | 260 | 50,000 | 325 |
| 2005-06-15 | 261 | 262 | 258 | 260 | 155,000 | 325 |
| 2005-06-14 | 261 | 261 | 259 | 261 | 42,000 | 326.25 |
| 2005-06-13 | 262 | 262 | 259 | 261 | 54,000 | 326.25 |
| 2005-06-10 | 262 | 262 | 258 | 262 | 106,000 | 327.50 |
| 2005-06-09 | 262 | 262 | 258 | 258 | 66,000 | 322.50 |
| 2005-06-08 | 259 | 263 | 255 | 263 | 77,000 | 328.75 |
| 2005-06-07 | 259 | 259 | 256 | 258 | 40,000 | 322.50 |
| 2005-06-06 | 256 | 260 | 256 | 258 | 50,000 | 322.50 |
| 2005-06-03 | 260 | 265 | 258 | 259 | 225,000 | 323.75 |
| 2005-06-02 | 259 | 262 | 256 | 257 | 186,000 | 321.25 |
| 2005-06-01 | 254 | 256 | 254 | 255 | 123,000 | 318.75 |
| 2005-05-31 | 251 | 254 | 247 | 254 | 97,000 | 317.50 |
| 2005-05-30 | 248 | 253 | 247 | 250 | 197,000 | 312.50 |
| 2005-05-27 | 256 | 262 | 254 | 255 | 101,000 | 318.75 |
| 2005-05-26 | 255 | 257 | 254 | 254 | 196,000 | 317.50 |
| 2005-05-25 | 273 | 273 | 264 | 264 | 209,000 | 330 |
| 2005-05-24 | 276 | 276 | 274 | 274 | 58,000 | 342.50 |
| 2005-05-23 | 271 | 276 | 269 | 275 | 265,000 | 343.75 |
| 2005-05-20 | 278 | 281 | 273 | 274 | 191,000 | 342.50 |
| 2005-05-19 | 280 | 281 | 278 | 281 | 36,000 | 351.25 |
| 2005-05-18 | 279 | 279 | 276 | 276 | 104,000 | 345 |
| 2005-05-17 | 290 | 291 | 277 | 277 | 114,000 | 346.25 |
| 2005-05-16 | 290 | 290 | 281 | 282 | 115,000 | 352.50 |
| 2005-05-13 | 285 | 289 | 285 | 289 | 107,000 | 361.25 |
| 2005-05-12 | 292 | 295 | 288 | 288 | 267,000 | 360 |
| 2005-05-11 | 280 | 285 | 280 | 284 | 158,000 | 355 |
| 2005-05-10 | 279 | 283 | 279 | 281 | 71,000 | 351.25 |
| 2005-05-09 | 276 | 281 | 276 | 280 | 234,000 | 350 |
| 2005-05-06 | 283 | 288 | 280 | 283 | 63,000 | 353.75 |
| 2005-05-02 | 275 | 280 | 275 | 280 | 78,000 | 350 |
| 2005-04-28 | 280 | 280 | 273 | 277 | 195,000 | 346.25 |
| 2005-04-27 | 278 | 282 | 278 | 281 | 68,000 | 351.25 |
| 2005-04-26 | 286 | 286 | 282 | 282 | 41,000 | 352.50 |
| 2005-04-25 | 278 | 286 | 276 | 280 | 71,000 | 350 |
| 2005-04-22 | 282 | 283 | 279 | 279 | 58,000 | 348.75 |
| 2005-04-21 | 282 | 282 | 273 | 277 | 113,000 | 346.25 |
| 2005-04-20 | 282 | 282 | 278 | 281 | 99,000 | 351.25 |
| 2005-04-19 | 269 | 278 | 269 | 278 | 117,000 | 347.50 |
| 2005-04-18 | 275 | 278 | 267 | 271 | 317,000 | 338.75 |
| 2005-04-15 | 288 | 288 | 283 | 285 | 116,000 | 356.25 |
| 2005-04-14 | 293 | 296 | 289 | 292 | 357,000 | 365 |
| 2005-04-13 | 296 | 296 | 292 | 293 | 83,000 | 366.25 |
| 2005-04-12 | 297 | 298 | 293 | 296 | 104,000 | 370 |
| 2005-04-11 | 299 | 299 | 295 | 299 | 82,000 | 373.75 |
| 2005-04-08 | 296 | 301 | 296 | 300 | 100,000 | 375 |
| 2005-04-07 | 303 | 303 | 293 | 300 | 102,000 | 375 |
| 2005-04-06 | 298 | 303 | 296 | 303 | 273,000 | 378.75 |
| 2005-04-05 | 289 | 296 | 289 | 295 | 96,000 | 368.75 |
| 2005-04-04 | 290 | 290 | 287 | 289 | 95,000 | 361.25 |
| 2005-04-01 | 288 | 292 | 285 | 292 | 81,000 | 365 |
| 2005-03-31 | 283 | 290 | 278 | 290 | 136,000 | 362.50 |
| 2005-03-30 | 288 | 290 | 280 | 283 | 209,000 | 353.75 |
| 2005-03-29 | 299 | 299 | 289 | 290 | 212,000 | 362.50 |
| 2005-03-28 | 291 | 299 | 289 | 299 | 120,000 | 373.75 |
| 2005-03-25 | 298 | 300 | 290 | 293 | 374,000 | 366.25 |
| 2005-03-24 | 304 | 307 | 298 | 298 | 200,000 | 372.50 |
| 2005-03-23 | 312 | 312 | 303 | 304 | 265,000 | 380 |
| 2005-03-22 | 311 | 313 | 307 | 310 | 155,000 | 387.50 |
| 2005-03-18 | 309 | 317 | 306 | 310 | 864,000 | 387.50 |
| 2005-03-17 | 301 | 306 | 300 | 306 | 228,000 | 382.50 |
| 2005-03-16 | 297 | 304 | 295 | 303 | 246,000 | 378.75 |
| 2005-03-15 | 305 | 311 | 299 | 300 | 509,000 | 375 |
| 2005-03-14 | 306 | 306 | 302 | 303 | 626,000 | 378.75 |
| 2005-03-11 | 315 | 315 | 306 | 306 | 777,000 | 382.50 |
| 2005-03-10 | 307 | 313 | 306 | 310 | 1,179,000 | 387.50 |
| 2005-03-09 | 311 | 325 | 306 | 310 | 6,552,000 | 387.50 |
| 2005-03-08 | 272 | 334 | 272 | 318 | 29,761,000 | 397.50 |
| 2005-03-07 | 273 | 274 | 270 | 271 | 73,000 | 338.75 |
| 2005-03-04 | 272 | 272 | 270 | 271 | 180,000 | 338.75 |
| 2005-03-03 | 273 | 273 | 270 | 272 | 128,000 | 340 |
| 2005-03-02 | 275 | 277 | 270 | 273 | 264,000 | 341.25 |
| 2005-03-01 | 269 | 273 | 268 | 272 | 228,000 | 340 |
| 2005-02-28 | 270 | 271 | 267 | 271 | 176,000 | 338.75 |
| 2005-02-25 | 265 | 274 | 263 | 268 | 427,000 | 335 |
| 2005-02-24 | 263 | 265 | 261 | 264 | 85,000 | 330 |
| 2005-02-23 | 258 | 261 | 257 | 261 | 142,000 | 326.25 |
| 2005-02-22 | 265 | 266 | 261 | 263 | 132,000 | 328.75 |
| 2005-02-21 | 267 | 268 | 263 | 264 | 194,000 | 330 |
| 2005-02-18 | 265 | 267 | 264 | 267 | 107,000 | 333.75 |
| 2005-02-17 | 265 | 270 | 265 | 267 | 126,000 | 333.75 |
| 2005-02-16 | 271 | 271 | 265 | 266 | 241,000 | 332.50 |
| 2005-02-15 | 277 | 278 | 270 | 272 | 231,000 | 340 |
| 2005-02-14 | 278 | 278 | 274 | 277 | 274,000 | 346.25 |
| 2005-02-10 | 280 | 280 | 274 | 276 | 152,000 | 345 |
| 2005-02-09 | 279 | 285 | 276 | 279 | 677,000 | 348.75 |
| 2005-02-08 | 272 | 275 | 270 | 274 | 215,000 | 342.50 |
| 2005-02-07 | 272 | 274 | 269 | 271 | 234,000 | 338.75 |
| 2005-02-04 | 273 | 275 | 271 | 272 | 233,000 | 340 |
| 2005-02-03 | 267 | 277 | 267 | 274 | 805,000 | 342.50 |
| 2005-02-02 | 264 | 266 | 264 | 265 | 204,000 | 331.25 |
| 2005-02-01 | 266 | 266 | 263 | 264 | 147,000 | 330 |
| 2005-01-31 | 265 | 268 | 264 | 267 | 146,000 | 333.75 |
| 2005-01-28 | 267 | 267 | 264 | 265 | 96,000 | 331.25 |
| 2005-01-27 | 270 | 270 | 265 | 265 | 119,000 | 331.25 |
| 2005-01-26 | 268 | 269 | 265 | 268 | 168,000 | 335 |
| 2005-01-25 | 270 | 270 | 265 | 266 | 149,000 | 332.50 |
| 2005-01-24 | 265 | 267 | 265 | 266 | 155,000 | 332.50 |
| 2005-01-21 | 264 | 268 | 264 | 265 | 238,000 | 331.25 |
| 2005-01-20 | 263 | 270 | 263 | 267 | 509,000 | 333.75 |
| 2005-01-19 | 278 | 280 | 268 | 268 | 595,000 | 335 |
| 2005-01-18 | 275 | 282 | 275 | 278 | 287,000 | 347.50 |
| 2005-01-17 | 277 | 280 | 275 | 275 | 285,000 | 343.75 |
| 2005-01-14 | 278 | 280 | 276 | 279 | 273,000 | 348.75 |
| 2005-01-13 | 285 | 286 | 279 | 280 | 294,000 | 350 |
| 2005-01-12 | 289 | 290 | 283 | 285 | 316,000 | 356.25 |
| 2005-01-11 | 284 | 286 | 280 | 286 | 385,000 | 357.50 |
| 2005-01-07 | 284 | 293 | 282 | 284 | 765,000 | 355 |
| 2005-01-06 | 285 | 285 | 280 | 281 | 344,000 | 351.25 |
| 2005-01-05 | 276 | 285 | 273 | 285 | 427,000 | 356.25 |
| 2005-01-04 | 282 | 282 | 275 | 279 | 211,000 | 348.75 |
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