8111 (株)ゴールドウイン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 246 | 246 | 242 | 243 | 124,000 | 303.75 |
| 2006-12-28 | 250 | 250 | 246 | 246 | 66,000 | 307.50 |
| 2006-12-27 | 249 | 250 | 247 | 247 | 70,000 | 308.75 |
| 2006-12-26 | 245 | 248 | 243 | 248 | 79,000 | 310 |
| 2006-12-25 | 250 | 250 | 245 | 245 | 103,000 | 306.25 |
| 2006-12-22 | 250 | 252 | 250 | 250 | 71,000 | 312.50 |
| 2006-12-21 | 255 | 255 | 250 | 252 | 129,000 | 315 |
| 2006-12-20 | 251 | 255 | 251 | 255 | 189,000 | 318.75 |
| 2006-12-19 | 260 | 260 | 252 | 252 | 212,000 | 315 |
| 2006-12-18 | 258 | 260 | 258 | 259 | 186,000 | 323.75 |
| 2006-12-15 | 256 | 256 | 254 | 255 | 114,000 | 318.75 |
| 2006-12-14 | 257 | 257 | 254 | 255 | 177,000 | 318.75 |
| 2006-12-13 | 257 | 257 | 254 | 255 | 182,000 | 318.75 |
| 2006-12-12 | 260 | 260 | 256 | 256 | 114,000 | 320 |
| 2006-12-11 | 259 | 259 | 257 | 259 | 71,000 | 323.75 |
| 2006-12-08 | 260 | 260 | 257 | 258 | 175,000 | 322.50 |
| 2006-12-07 | 257 | 260 | 256 | 259 | 264,000 | 323.75 |
| 2006-12-06 | 260 | 260 | 257 | 257 | 122,000 | 321.25 |
| 2006-12-05 | 269 | 269 | 256 | 259 | 363,000 | 323.75 |
| 2006-12-04 | 256 | 268 | 254 | 264 | 283,000 | 330 |
| 2006-12-01 | 257 | 258 | 251 | 253 | 323,000 | 316.25 |
| 2006-11-30 | 258 | 258 | 254 | 256 | 220,000 | 320 |
| 2006-11-29 | 256 | 260 | 250 | 254 | 299,000 | 317.50 |
| 2006-11-28 | 248 | 251 | 248 | 251 | 230,000 | 313.75 |
| 2006-11-27 | 246 | 249 | 246 | 248 | 93,000 | 310 |
| 2006-11-24 | 250 | 250 | 241 | 242 | 243,000 | 302.50 |
| 2006-11-22 | 250 | 250 | 240 | 245 | 141,000 | 306.25 |
| 2006-11-21 | 254 | 255 | 251 | 251 | 104,000 | 313.75 |
| 2006-11-20 | 282 | 282 | 252 | 258 | 145,000 | 322.50 |
| 2006-11-17 | 287 | 287 | 273 | 281 | 184,000 | 351.25 |
| 2006-11-16 | 294 | 297 | 285 | 287 | 82,000 | 358.75 |
| 2006-11-15 | 304 | 304 | 289 | 290 | 106,000 | 362.50 |
| 2006-11-14 | 296 | 299 | 294 | 297 | 65,000 | 371.25 |
| 2006-11-13 | 298 | 298 | 294 | 297 | 80,000 | 371.25 |
| 2006-11-10 | 315 | 316 | 293 | 305 | 160,000 | 381.25 |
| 2006-11-09 | 318 | 318 | 316 | 316 | 34,000 | 395 |
| 2006-11-08 | 323 | 323 | 316 | 317 | 51,000 | 396.25 |
| 2006-11-07 | 323 | 325 | 323 | 324 | 9,000 | 405 |
| 2006-11-06 | 320 | 325 | 320 | 324 | 14,000 | 405 |
| 2006-11-02 | 323 | 326 | 323 | 326 | 16,000 | 407.50 |
| 2006-11-01 | 325 | 330 | 321 | 325 | 42,000 | 406.25 |
| 2006-10-31 | 327 | 331 | 325 | 325 | 83,000 | 406.25 |
| 2006-10-30 | 340 | 340 | 329 | 335 | 112,000 | 418.75 |
| 2006-10-27 | 333 | 340 | 330 | 340 | 86,000 | 425 |
| 2006-10-26 | 332 | 334 | 331 | 334 | 31,000 | 417.50 |
| 2006-10-25 | 337 | 337 | 333 | 334 | 39,000 | 417.50 |
| 2006-10-24 | 335 | 337 | 332 | 332 | 58,000 | 415 |
| 2006-10-23 | 327 | 332 | 326 | 332 | 68,000 | 415 |
| 2006-10-20 | 320 | 326 | 319 | 326 | 74,000 | 407.50 |
| 2006-10-19 | 324 | 324 | 318 | 319 | 32,000 | 398.75 |
| 2006-10-18 | 321 | 321 | 313 | 317 | 42,000 | 396.25 |
| 2006-10-17 | 325 | 325 | 323 | 323 | 15,000 | 403.75 |
| 2006-10-16 | 322 | 326 | 321 | 325 | 28,000 | 406.25 |
| 2006-10-13 | 313 | 321 | 313 | 321 | 89,000 | 401.25 |
| 2006-10-12 | 316 | 324 | 313 | 317 | 24,000 | 396.25 |
| 2006-10-11 | 325 | 325 | 310 | 313 | 58,000 | 391.25 |
| 2006-10-10 | 329 | 329 | 325 | 326 | 33,000 | 407.50 |
| 2006-10-06 | 333 | 333 | 328 | 329 | 25,000 | 411.25 |
| 2006-10-05 | 333 | 333 | 332 | 333 | 20,000 | 416.25 |
| 2006-10-04 | 330 | 334 | 329 | 330 | 27,000 | 412.50 |
| 2006-10-03 | 334 | 334 | 330 | 333 | 16,000 | 416.25 |
| 2006-10-02 | 333 | 334 | 330 | 334 | 25,000 | 417.50 |
| 2006-09-29 | 332 | 333 | 331 | 331 | 46,000 | 413.75 |
| 2006-09-28 | 332 | 332 | 329 | 330 | 25,000 | 412.50 |
| 2006-09-27 | 324 | 329 | 323 | 328 | 64,000 | 410 |
| 2006-09-26 | 319 | 321 | 318 | 320 | 16,000 | 400 |
| 2006-09-25 | 317 | 323 | 314 | 323 | 35,000 | 403.75 |
| 2006-09-22 | 326 | 327 | 324 | 325 | 46,000 | 406.25 |
| 2006-09-21 | 323 | 327 | 322 | 325 | 57,000 | 406.25 |
| 2006-09-20 | 319 | 321 | 319 | 319 | 15,000 | 398.75 |
| 2006-09-19 | 326 | 326 | 319 | 322 | 33,000 | 402.50 |
| 2006-09-15 | 322 | 322 | 317 | 319 | 27,000 | 398.75 |
| 2006-09-14 | 315 | 319 | 315 | 319 | 41,000 | 398.75 |
| 2006-09-13 | 325 | 325 | 315 | 317 | 53,000 | 396.25 |
| 2006-09-12 | 323 | 323 | 316 | 317 | 55,000 | 396.25 |
| 2006-09-11 | 323 | 324 | 316 | 316 | 31,000 | 395 |
| 2006-09-08 | 312 | 325 | 312 | 322 | 125,000 | 402.50 |
| 2006-09-07 | 323 | 323 | 316 | 317 | 64,000 | 396.25 |
| 2006-09-06 | 328 | 329 | 325 | 326 | 55,000 | 407.50 |
| 2006-09-05 | 330 | 331 | 328 | 330 | 55,000 | 412.50 |
| 2006-09-04 | 336 | 338 | 332 | 332 | 103,000 | 415 |
| 2006-09-01 | 330 | 334 | 330 | 334 | 88,000 | 417.50 |
| 2006-08-31 | 323 | 329 | 321 | 329 | 62,000 | 411.25 |
| 2006-08-30 | 335 | 335 | 324 | 325 | 166,000 | 406.25 |
| 2006-08-29 | 324 | 333 | 320 | 330 | 265,000 | 412.50 |
| 2006-08-28 | 311 | 321 | 310 | 319 | 198,000 | 398.75 |
| 2006-08-25 | 312 | 312 | 307 | 307 | 120,000 | 383.75 |
| 2006-08-24 | 315 | 315 | 310 | 312 | 63,000 | 390 |
| 2006-08-23 | 321 | 321 | 314 | 315 | 77,000 | 393.75 |
| 2006-08-22 | 325 | 325 | 316 | 319 | 124,000 | 398.75 |
| 2006-08-21 | 331 | 331 | 325 | 325 | 79,000 | 406.25 |
| 2006-08-18 | 326 | 329 | 325 | 328 | 98,000 | 410 |
| 2006-08-17 | 331 | 331 | 325 | 326 | 42,000 | 407.50 |
| 2006-08-16 | 332 | 332 | 326 | 326 | 52,000 | 407.50 |
| 2006-08-15 | 340 | 340 | 328 | 329 | 38,000 | 411.25 |
| 2006-08-14 | 323 | 325 | 318 | 325 | 34,000 | 406.25 |
| 2006-08-11 | 318 | 323 | 315 | 315 | 35,000 | 393.75 |
| 2006-08-10 | 318 | 320 | 316 | 319 | 32,000 | 398.75 |
| 2006-08-09 | 312 | 317 | 309 | 317 | 28,000 | 396.25 |
| 2006-08-08 | 307 | 314 | 307 | 313 | 21,000 | 391.25 |
| 2006-08-07 | 323 | 323 | 308 | 308 | 41,000 | 385 |
| 2006-08-04 | 319 | 319 | 319 | 319 | 3,000 | 398.75 |
| 2006-08-03 | 318 | 321 | 316 | 318 | 30,000 | 397.50 |
| 2006-08-02 | 320 | 321 | 316 | 321 | 46,000 | 401.25 |
| 2006-08-01 | 322 | 326 | 319 | 322 | 27,000 | 402.50 |
| 2006-07-31 | 322 | 323 | 320 | 320 | 21,000 | 400 |
| 2006-07-28 | 320 | 323 | 318 | 322 | 31,000 | 402.50 |
| 2006-07-27 | 313 | 320 | 310 | 319 | 30,000 | 398.75 |
| 2006-07-26 | 314 | 319 | 313 | 313 | 34,000 | 391.25 |
| 2006-07-25 | 324 | 325 | 315 | 323 | 40,000 | 403.75 |
| 2006-07-24 | 323 | 324 | 314 | 319 | 16,000 | 398.75 |
| 2006-07-21 | 324 | 326 | 324 | 326 | 14,000 | 407.50 |
| 2006-07-20 | 323 | 328 | 321 | 328 | 45,000 | 410 |
| 2006-07-19 | 305 | 312 | 303 | 308 | 34,000 | 385 |
| 2006-07-18 | 325 | 325 | 303 | 311 | 62,000 | 388.75 |
| 2006-07-14 | 336 | 338 | 330 | 330 | 50,000 | 412.50 |
| 2006-07-13 | 346 | 349 | 342 | 346 | 28,000 | 432.50 |
| 2006-07-12 | 358 | 358 | 350 | 352 | 30,000 | 440 |
| 2006-07-11 | 357 | 357 | 350 | 353 | 26,000 | 441.25 |
| 2006-07-10 | 350 | 354 | 348 | 354 | 57,000 | 442.50 |
| 2006-07-07 | 361 | 361 | 354 | 354 | 29,000 | 442.50 |
| 2006-07-06 | 360 | 360 | 350 | 357 | 57,000 | 446.25 |
| 2006-07-05 | 362 | 362 | 350 | 361 | 26,000 | 451.25 |
| 2006-07-04 | 367 | 367 | 362 | 367 | 10,000 | 458.75 |
| 2006-07-03 | 373 | 373 | 365 | 367 | 17,000 | 458.75 |
| 2006-06-30 | 370 | 371 | 365 | 369 | 20,000 | 461.25 |
| 2006-06-29 | 352 | 360 | 352 | 360 | 20,000 | 450 |
| 2006-06-28 | 364 | 364 | 352 | 357 | 41,000 | 446.25 |
| 2006-06-27 | 370 | 370 | 364 | 365 | 27,000 | 456.25 |
| 2006-06-26 | 370 | 373 | 369 | 373 | 11,000 | 466.25 |
| 2006-06-23 | 373 | 378 | 367 | 378 | 44,000 | 472.50 |
| 2006-06-22 | 374 | 374 | 361 | 372 | 28,000 | 465 |
| 2006-06-21 | 367 | 367 | 355 | 364 | 41,000 | 455 |
| 2006-06-20 | 380 | 380 | 367 | 374 | 44,000 | 467.50 |
| 2006-06-19 | 371 | 381 | 370 | 380 | 109,000 | 475 |
| 2006-06-16 | 355 | 361 | 348 | 361 | 54,000 | 451.25 |
| 2006-06-15 | 347 | 347 | 337 | 346 | 34,000 | 432.50 |
| 2006-06-14 | 328 | 342 | 316 | 339 | 62,000 | 423.75 |
| 2006-06-13 | 328 | 336 | 327 | 329 | 22,000 | 411.25 |
| 2006-06-12 | 328 | 342 | 326 | 342 | 40,000 | 427.50 |
| 2006-06-09 | 329 | 329 | 310 | 328 | 84,000 | 410 |
| 2006-06-08 | 350 | 350 | 305 | 324 | 166,000 | 405 |
| 2006-06-07 | 361 | 363 | 352 | 354 | 38,000 | 442.50 |
| 2006-06-06 | 365 | 365 | 360 | 364 | 29,000 | 455 |
| 2006-06-05 | 370 | 376 | 360 | 376 | 30,000 | 470 |
| 2006-06-02 | 375 | 380 | 357 | 370 | 50,000 | 462.50 |
| 2006-06-01 | 371 | 379 | 368 | 370 | 38,000 | 462.50 |
| 2006-05-31 | 386 | 386 | 367 | 372 | 49,000 | 465 |
| 2006-05-30 | 387 | 388 | 382 | 387 | 58,000 | 483.75 |
| 2006-05-29 | 382 | 386 | 382 | 386 | 66,000 | 482.50 |
| 2006-05-26 | 384 | 384 | 370 | 381 | 74,000 | 476.25 |
| 2006-05-25 | 379 | 386 | 377 | 383 | 66,000 | 478.75 |
| 2006-05-24 | 378 | 379 | 358 | 374 | 78,000 | 467.50 |
| 2006-05-23 | 373 | 380 | 371 | 379 | 132,000 | 473.75 |
| 2006-05-22 | 384 | 387 | 371 | 371 | 159,000 | 463.75 |
| 2006-05-19 | 360 | 375 | 357 | 369 | 79,000 | 461.25 |
| 2006-05-18 | 371 | 371 | 360 | 367 | 26,000 | 458.75 |
| 2006-05-17 | 360 | 372 | 358 | 372 | 74,000 | 465 |
| 2006-05-16 | 371 | 373 | 350 | 358 | 87,000 | 447.50 |
| 2006-05-15 | 377 | 379 | 367 | 376 | 48,000 | 470 |
| 2006-05-12 | 370 | 376 | 363 | 372 | 135,000 | 465 |
| 2006-05-11 | 389 | 393 | 360 | 368 | 136,000 | 460 |
| 2006-05-10 | 393 | 398 | 385 | 389 | 79,000 | 486.25 |
| 2006-05-09 | 403 | 406 | 400 | 403 | 27,000 | 503.75 |
| 2006-05-08 | 406 | 406 | 398 | 403 | 78,000 | 503.75 |
| 2006-05-02 | 388 | 397 | 385 | 392 | 58,000 | 490 |
| 2006-05-01 | 379 | 384 | 376 | 384 | 50,000 | 480 |
| 2006-04-28 | 387 | 388 | 376 | 384 | 63,000 | 480 |
| 2006-04-27 | 397 | 397 | 384 | 387 | 58,000 | 483.75 |
| 2006-04-26 | 395 | 397 | 392 | 397 | 45,000 | 496.25 |
| 2006-04-25 | 402 | 405 | 393 | 393 | 96,000 | 491.25 |
| 2006-04-24 | 413 | 417 | 395 | 407 | 138,000 | 508.75 |
| 2006-04-21 | 425 | 430 | 422 | 428 | 53,000 | 535 |
| 2006-04-20 | 426 | 431 | 424 | 426 | 35,000 | 532.50 |
| 2006-04-19 | 431 | 438 | 431 | 431 | 79,000 | 538.75 |
| 2006-04-18 | 414 | 430 | 414 | 430 | 94,000 | 537.50 |
| 2006-04-17 | 419 | 419 | 406 | 414 | 78,000 | 517.50 |
| 2006-04-14 | 408 | 419 | 406 | 415 | 55,000 | 518.75 |
| 2006-04-13 | 409 | 412 | 401 | 406 | 100,000 | 507.50 |
| 2006-04-12 | 423 | 427 | 393 | 403 | 158,000 | 503.75 |
| 2006-04-11 | 428 | 428 | 425 | 428 | 21,000 | 535 |
| 2006-04-10 | 428 | 429 | 425 | 427 | 24,000 | 533.75 |
| 2006-04-07 | 426 | 435 | 426 | 431 | 45,000 | 538.75 |
| 2006-04-06 | 427 | 437 | 426 | 426 | 50,000 | 532.50 |
| 2006-04-05 | 428 | 440 | 428 | 432 | 52,000 | 540 |
| 2006-04-04 | 434 | 436 | 420 | 432 | 78,000 | 540 |
| 2006-04-03 | 432 | 439 | 425 | 431 | 141,000 | 538.75 |
| 2006-03-31 | 438 | 448 | 435 | 435 | 61,000 | 543.75 |
| 2006-03-30 | 442 | 450 | 437 | 445 | 109,000 | 556.25 |
| 2006-03-29 | 425 | 439 | 425 | 439 | 101,000 | 548.75 |
| 2006-03-28 | 414 | 429 | 405 | 422 | 66,000 | 527.50 |
| 2006-03-27 | 414 | 415 | 403 | 414 | 138,000 | 517.50 |
| 2006-03-24 | 415 | 420 | 410 | 410 | 47,000 | 512.50 |
| 2006-03-23 | 419 | 425 | 413 | 415 | 81,000 | 518.75 |
| 2006-03-22 | 405 | 415 | 404 | 405 | 118,000 | 506.25 |
| 2006-03-20 | 390 | 397 | 390 | 397 | 63,000 | 496.25 |
| 2006-03-17 | 388 | 389 | 382 | 385 | 44,000 | 481.25 |
| 2006-03-16 | 389 | 389 | 380 | 380 | 60,000 | 475 |
| 2006-03-15 | 385 | 390 | 375 | 375 | 114,000 | 468.75 |
| 2006-03-14 | 390 | 390 | 372 | 375 | 53,000 | 468.75 |
| 2006-03-13 | 381 | 386 | 381 | 382 | 83,000 | 477.50 |
| 2006-03-10 | 354 | 370 | 351 | 370 | 205,000 | 462.50 |
| 2006-03-09 | 342 | 349 | 342 | 349 | 37,000 | 436.25 |
| 2006-03-08 | 350 | 353 | 341 | 341 | 58,000 | 426.25 |
| 2006-03-07 | 350 | 356 | 342 | 349 | 82,000 | 436.25 |
| 2006-03-06 | 351 | 356 | 345 | 351 | 45,000 | 438.75 |
| 2006-03-03 | 360 | 361 | 348 | 350 | 94,000 | 437.50 |
| 2006-03-02 | 375 | 375 | 361 | 361 | 99,000 | 451.25 |
| 2006-03-01 | 370 | 377 | 368 | 372 | 55,000 | 465 |
| 2006-02-28 | 390 | 390 | 374 | 374 | 78,000 | 467.50 |
| 2006-02-27 | 390 | 393 | 368 | 392 | 61,000 | 490 |
| 2006-02-24 | 395 | 395 | 384 | 385 | 67,000 | 481.25 |
| 2006-02-23 | 373 | 394 | 372 | 385 | 107,000 | 481.25 |
| 2006-02-22 | 380 | 383 | 366 | 372 | 71,000 | 465 |
| 2006-02-21 | 361 | 378 | 361 | 378 | 88,000 | 472.50 |
| 2006-02-20 | 361 | 371 | 350 | 359 | 157,000 | 448.75 |
| 2006-02-17 | 404 | 404 | 363 | 366 | 155,000 | 457.50 |
| 2006-02-16 | 401 | 410 | 398 | 400 | 74,000 | 500 |
| 2006-02-15 | 423 | 423 | 397 | 401 | 61,000 | 501.25 |
| 2006-02-14 | 401 | 423 | 400 | 422 | 99,000 | 527.50 |
| 2006-02-13 | 431 | 431 | 403 | 404 | 90,000 | 505 |
| 2006-02-10 | 447 | 447 | 428 | 431 | 100,000 | 538.75 |
| 2006-02-09 | 440 | 449 | 438 | 438 | 59,000 | 547.50 |
| 2006-02-08 | 449 | 449 | 436 | 436 | 129,000 | 545 |
| 2006-02-07 | 439 | 444 | 433 | 444 | 154,000 | 555 |
| 2006-02-06 | 450 | 450 | 436 | 436 | 88,000 | 545 |
| 2006-02-03 | 445 | 445 | 430 | 440 | 176,000 | 550 |
| 2006-02-02 | 455 | 465 | 445 | 448 | 98,000 | 560 |
| 2006-02-01 | 457 | 461 | 445 | 445 | 83,000 | 556.25 |
| 2006-01-31 | 467 | 471 | 463 | 467 | 84,000 | 583.75 |
| 2006-01-30 | 475 | 483 | 468 | 477 | 70,000 | 596.25 |
| 2006-01-27 | 465 | 470 | 453 | 460 | 126,000 | 575 |
| 2006-01-26 | 464 | 464 | 450 | 455 | 76,000 | 568.75 |
| 2006-01-25 | 445 | 461 | 445 | 459 | 61,000 | 573.75 |
| 2006-01-24 | 428 | 449 | 428 | 441 | 90,000 | 551.25 |
| 2006-01-23 | 439 | 450 | 425 | 430 | 161,000 | 537.50 |
| 2006-01-20 | 451 | 460 | 442 | 444 | 211,000 | 555 |
| 2006-01-19 | 421 | 466 | 416 | 452 | 215,000 | 565 |
| 2006-01-18 | 447 | 452 | 406 | 426 | 168,000 | 532.50 |
| 2006-01-17 | 470 | 478 | 446 | 447 | 132,000 | 558.75 |
| 2006-01-16 | 475 | 478 | 469 | 471 | 116,000 | 588.75 |
| 2006-01-13 | 468 | 480 | 468 | 470 | 226,000 | 587.50 |
| 2006-01-12 | 471 | 474 | 463 | 473 | 184,000 | 591.25 |
| 2006-01-11 | 474 | 475 | 458 | 461 | 194,000 | 576.25 |
| 2006-01-10 | 492 | 492 | 473 | 482 | 108,000 | 602.50 |
| 2006-01-06 | 490 | 491 | 480 | 482 | 130,000 | 602.50 |
| 2006-01-05 | 495 | 500 | 485 | 490 | 198,000 | 612.50 |
| 2006-01-04 | 520 | 520 | 493 | 496 | 121,000 | 620 |
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
