8111 (株)ゴールドウイン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 197 | 198 | 196 | 198 | 60,000 | 247.50 |
| 2007-12-27 | 192 | 202 | 192 | 199 | 216,000 | 248.75 |
| 2007-12-26 | 190 | 192 | 190 | 192 | 92,000 | 240 |
| 2007-12-25 | 190 | 192 | 186 | 192 | 133,000 | 240 |
| 2007-12-21 | 187 | 190 | 185 | 190 | 108,000 | 237.50 |
| 2007-12-20 | 189 | 191 | 188 | 191 | 170,000 | 238.75 |
| 2007-12-19 | 179 | 191 | 177 | 191 | 239,000 | 238.75 |
| 2007-12-18 | 181 | 184 | 181 | 183 | 55,000 | 228.75 |
| 2007-12-17 | 180 | 185 | 180 | 185 | 200,000 | 231.25 |
| 2007-12-14 | 184 | 184 | 180 | 181 | 180,000 | 226.25 |
| 2007-12-13 | 178 | 183 | 177 | 183 | 220,000 | 228.75 |
| 2007-12-12 | 175 | 177 | 174 | 176 | 113,000 | 220 |
| 2007-12-11 | 175 | 181 | 175 | 181 | 137,000 | 226.25 |
| 2007-12-10 | 173 | 173 | 170 | 171 | 71,000 | 213.75 |
| 2007-12-07 | 164 | 170 | 164 | 168 | 86,000 | 210 |
| 2007-12-06 | 162 | 162 | 159 | 162 | 32,000 | 202.50 |
| 2007-12-05 | 157 | 160 | 157 | 160 | 22,000 | 200 |
| 2007-12-04 | 167 | 167 | 156 | 157 | 70,000 | 196.25 |
| 2007-12-03 | 166 | 167 | 161 | 162 | 36,000 | 202.50 |
| 2007-11-30 | 158 | 162 | 158 | 161 | 169,000 | 201.25 |
| 2007-11-29 | 152 | 156 | 150 | 156 | 84,000 | 195 |
| 2007-11-28 | 150 | 150 | 149 | 150 | 21,000 | 187.50 |
| 2007-11-27 | 148 | 150 | 146 | 149 | 75,000 | 186.25 |
| 2007-11-26 | 149 | 151 | 149 | 151 | 51,000 | 188.75 |
| 2007-11-22 | 153 | 153 | 149 | 150 | 222,000 | 187.50 |
| 2007-11-21 | 150 | 154 | 146 | 148 | 396,000 | 185 |
| 2007-11-20 | 158 | 158 | 147 | 148 | 230,000 | 185 |
| 2007-11-19 | 167 | 168 | 162 | 162 | 59,000 | 202.50 |
| 2007-11-16 | 165 | 169 | 163 | 165 | 153,000 | 206.25 |
| 2007-11-15 | 173 | 173 | 160 | 165 | 366,000 | 206.25 |
| 2007-11-14 | 171 | 172 | 169 | 169 | 56,000 | 211.25 |
| 2007-11-13 | 171 | 172 | 167 | 169 | 162,000 | 211.25 |
| 2007-11-12 | 170 | 173 | 168 | 169 | 148,000 | 211.25 |
| 2007-11-09 | 170 | 174 | 170 | 173 | 50,000 | 216.25 |
| 2007-11-08 | 177 | 178 | 167 | 169 | 70,000 | 211.25 |
| 2007-11-07 | 183 | 183 | 178 | 178 | 27,000 | 222.50 |
| 2007-11-06 | 180 | 182 | 179 | 180 | 32,000 | 225 |
| 2007-11-05 | 183 | 183 | 181 | 181 | 22,000 | 226.25 |
| 2007-11-02 | 185 | 185 | 183 | 184 | 19,000 | 230 |
| 2007-11-01 | 188 | 188 | 185 | 185 | 20,000 | 231.25 |
| 2007-10-31 | 185 | 185 | 183 | 185 | 25,000 | 231.25 |
| 2007-10-30 | 187 | 187 | 183 | 185 | 34,000 | 231.25 |
| 2007-10-29 | 188 | 189 | 182 | 185 | 57,000 | 231.25 |
| 2007-10-26 | 191 | 192 | 184 | 186 | 42,000 | 232.50 |
| 2007-10-25 | 188 | 189 | 184 | 186 | 35,000 | 232.50 |
| 2007-10-24 | 189 | 189 | 186 | 187 | 33,000 | 233.75 |
| 2007-10-23 | 185 | 189 | 185 | 189 | 25,000 | 236.25 |
| 2007-10-22 | 182 | 186 | 181 | 184 | 42,000 | 230 |
| 2007-10-19 | 186 | 190 | 185 | 187 | 53,000 | 233.75 |
| 2007-10-18 | 186 | 190 | 186 | 188 | 77,000 | 235 |
| 2007-10-17 | 184 | 185 | 177 | 185 | 117,000 | 231.25 |
| 2007-10-16 | 189 | 190 | 182 | 185 | 68,000 | 231.25 |
| 2007-10-15 | 191 | 191 | 188 | 190 | 45,000 | 237.50 |
| 2007-10-12 | 188 | 191 | 186 | 186 | 28,000 | 232.50 |
| 2007-10-11 | 189 | 190 | 184 | 188 | 93,000 | 235 |
| 2007-10-10 | 195 | 195 | 189 | 189 | 41,000 | 236.25 |
| 2007-10-09 | 192 | 194 | 191 | 192 | 34,000 | 240 |
| 2007-10-05 | 187 | 192 | 187 | 190 | 41,000 | 237.50 |
| 2007-10-04 | 190 | 190 | 187 | 187 | 45,000 | 233.75 |
| 2007-10-03 | 188 | 192 | 188 | 192 | 51,000 | 240 |
| 2007-10-02 | 190 | 190 | 185 | 188 | 40,000 | 235 |
| 2007-10-01 | 184 | 190 | 184 | 185 | 77,000 | 231.25 |
| 2007-09-28 | 184 | 194 | 182 | 182 | 162,000 | 227.50 |
| 2007-09-27 | 173 | 189 | 173 | 179 | 142,000 | 223.75 |
| 2007-09-26 | 167 | 173 | 167 | 172 | 61,000 | 215 |
| 2007-09-25 | 168 | 169 | 165 | 166 | 71,000 | 207.50 |
| 2007-09-21 | 163 | 167 | 163 | 165 | 57,000 | 206.25 |
| 2007-09-20 | 175 | 175 | 166 | 166 | 92,000 | 207.50 |
| 2007-09-19 | 170 | 174 | 169 | 170 | 53,000 | 212.50 |
| 2007-09-18 | 172 | 172 | 165 | 165 | 77,000 | 206.25 |
| 2007-09-14 | 171 | 171 | 167 | 167 | 125,000 | 208.75 |
| 2007-09-13 | 171 | 172 | 167 | 168 | 102,000 | 210 |
| 2007-09-12 | 174 | 175 | 173 | 173 | 46,000 | 216.25 |
| 2007-09-11 | 172 | 173 | 172 | 172 | 107,000 | 215 |
| 2007-09-10 | 174 | 178 | 171 | 173 | 118,000 | 216.25 |
| 2007-09-07 | 180 | 181 | 179 | 179 | 47,000 | 223.75 |
| 2007-09-06 | 184 | 184 | 172 | 177 | 226,000 | 221.25 |
| 2007-09-05 | 190 | 194 | 183 | 184 | 191,000 | 230 |
| 2007-09-04 | 191 | 194 | 189 | 189 | 81,000 | 236.25 |
| 2007-09-03 | 188 | 192 | 188 | 192 | 35,000 | 240 |
| 2007-08-31 | 187 | 192 | 186 | 187 | 85,000 | 233.75 |
| 2007-08-30 | 191 | 192 | 185 | 186 | 78,000 | 232.50 |
| 2007-08-29 | 189 | 189 | 187 | 188 | 81,000 | 235 |
| 2007-08-28 | 192 | 195 | 192 | 193 | 71,000 | 241.25 |
| 2007-08-27 | 193 | 197 | 193 | 194 | 63,000 | 242.50 |
| 2007-08-24 | 194 | 194 | 189 | 193 | 142,000 | 241.25 |
| 2007-08-23 | 186 | 193 | 186 | 193 | 213,000 | 241.25 |
| 2007-08-22 | 182 | 188 | 181 | 184 | 241,000 | 230 |
| 2007-08-21 | 189 | 190 | 182 | 187 | 583,000 | 233.75 |
| 2007-08-20 | 200 | 200 | 183 | 188 | 521,000 | 235 |
| 2007-08-17 | 196 | 198 | 165 | 170 | 312,000 | 212.50 |
| 2007-08-16 | 200 | 200 | 192 | 195 | 274,000 | 243.75 |
| 2007-08-15 | 209 | 209 | 200 | 201 | 264,000 | 251.25 |
| 2007-08-14 | 208 | 212 | 206 | 209 | 297,000 | 261.25 |
| 2007-08-13 | 212 | 218 | 212 | 213 | 180,000 | 266.25 |
| 2007-08-10 | 212 | 222 | 210 | 213 | 191,000 | 266.25 |
| 2007-08-09 | 202 | 221 | 200 | 219 | 624,000 | 273.75 |
| 2007-08-08 | 206 | 209 | 202 | 203 | 180,000 | 253.75 |
| 2007-08-07 | 215 | 215 | 210 | 210 | 145,000 | 262.50 |
| 2007-08-06 | 215 | 219 | 212 | 215 | 191,000 | 268.75 |
| 2007-08-03 | 223 | 223 | 213 | 214 | 237,000 | 267.50 |
| 2007-08-02 | 219 | 224 | 214 | 222 | 412,000 | 277.50 |
| 2007-08-01 | 225 | 227 | 217 | 218 | 226,000 | 272.50 |
| 2007-07-31 | 219 | 224 | 217 | 224 | 234,000 | 280 |
| 2007-07-30 | 208 | 219 | 206 | 217 | 270,000 | 271.25 |
| 2007-07-27 | 210 | 215 | 205 | 213 | 403,000 | 266.25 |
| 2007-07-26 | 226 | 227 | 219 | 219 | 858,000 | 273.75 |
| 2007-07-25 | 227 | 231 | 219 | 231 | 906,000 | 288.75 |
| 2007-07-24 | 240 | 242 | 226 | 229 | 767,000 | 286.25 |
| 2007-07-23 | 242 | 243 | 237 | 239 | 612,000 | 298.75 |
| 2007-07-20 | 246 | 250 | 241 | 245 | 910,000 | 306.25 |
| 2007-07-19 | 256 | 258 | 241 | 253 | 6,269,000 | 316.25 |
| 2007-07-18 | 222 | 284 | 222 | 260 | 22,477,000 | 325 |
| 2007-07-17 | 216 | 216 | 212 | 214 | 45,000 | 267.50 |
| 2007-07-13 | 216 | 216 | 214 | 215 | 57,000 | 268.75 |
| 2007-07-12 | 218 | 219 | 212 | 214 | 119,000 | 267.50 |
| 2007-07-11 | 220 | 220 | 205 | 217 | 165,000 | 271.25 |
| 2007-07-10 | 223 | 224 | 222 | 223 | 40,000 | 278.75 |
| 2007-07-09 | 223 | 225 | 222 | 224 | 77,000 | 280 |
| 2007-07-06 | 222 | 224 | 222 | 223 | 80,000 | 278.75 |
| 2007-07-05 | 223 | 224 | 223 | 224 | 41,000 | 280 |
| 2007-07-04 | 224 | 225 | 223 | 223 | 74,000 | 278.75 |
| 2007-07-03 | 233 | 235 | 225 | 225 | 231,000 | 281.25 |
| 2007-07-02 | 221 | 228 | 219 | 228 | 283,000 | 285 |
| 2007-06-29 | 217 | 218 | 216 | 218 | 78,000 | 272.50 |
| 2007-06-28 | 213 | 216 | 213 | 215 | 85,000 | 268.75 |
| 2007-06-27 | 216 | 217 | 213 | 213 | 94,000 | 266.25 |
| 2007-06-26 | 215 | 218 | 215 | 216 | 77,000 | 270 |
| 2007-06-25 | 220 | 220 | 217 | 217 | 136,000 | 271.25 |
| 2007-06-22 | 223 | 223 | 218 | 220 | 99,000 | 275 |
| 2007-06-21 | 220 | 224 | 220 | 222 | 106,000 | 277.50 |
| 2007-06-20 | 224 | 227 | 220 | 221 | 212,000 | 276.25 |
| 2007-06-19 | 223 | 224 | 222 | 223 | 99,000 | 278.75 |
| 2007-06-18 | 224 | 226 | 223 | 225 | 237,000 | 281.25 |
| 2007-06-15 | 226 | 227 | 222 | 222 | 251,000 | 277.50 |
| 2007-06-14 | 229 | 229 | 224 | 227 | 122,000 | 283.75 |
| 2007-06-13 | 225 | 230 | 225 | 228 | 152,000 | 285 |
| 2007-06-12 | 232 | 235 | 226 | 230 | 195,000 | 287.50 |
| 2007-06-11 | 241 | 242 | 231 | 234 | 243,000 | 292.50 |
| 2007-06-08 | 236 | 237 | 220 | 236 | 596,000 | 295 |
| 2007-06-07 | 239 | 248 | 239 | 241 | 476,000 | 301.25 |
| 2007-06-06 | 237 | 248 | 235 | 244 | 714,000 | 305 |
| 2007-06-05 | 235 | 247 | 234 | 239 | 1,231,000 | 298.75 |
| 2007-06-04 | 232 | 236 | 230 | 232 | 706,000 | 290 |
| 2007-06-01 | 224 | 235 | 222 | 226 | 978,000 | 282.50 |
| 2007-05-31 | 223 | 224 | 218 | 223 | 698,000 | 278.75 |
| 2007-05-30 | 217 | 230 | 216 | 221 | 2,438,000 | 276.25 |
| 2007-05-29 | 194 | 229 | 194 | 221 | 3,430,000 | 276.25 |
| 2007-05-28 | 195 | 195 | 192 | 194 | 90,000 | 242.50 |
| 2007-05-25 | 193 | 193 | 190 | 190 | 140,000 | 237.50 |
| 2007-05-24 | 193 | 194 | 190 | 193 | 188,000 | 241.25 |
| 2007-05-23 | 193 | 193 | 192 | 192 | 164,000 | 240 |
| 2007-05-22 | 184 | 192 | 184 | 192 | 261,000 | 240 |
| 2007-05-21 | 185 | 186 | 183 | 184 | 256,000 | 230 |
| 2007-05-18 | 188 | 190 | 181 | 184 | 475,000 | 230 |
| 2007-05-17 | 189 | 191 | 189 | 190 | 147,000 | 237.50 |
| 2007-05-16 | 191 | 191 | 188 | 189 | 149,000 | 236.25 |
| 2007-05-15 | 194 | 194 | 191 | 191 | 147,000 | 238.75 |
| 2007-05-14 | 198 | 198 | 194 | 194 | 130,000 | 242.50 |
| 2007-05-11 | 197 | 199 | 195 | 198 | 209,000 | 247.50 |
| 2007-05-10 | 199 | 199 | 196 | 196 | 158,000 | 245 |
| 2007-05-09 | 195 | 198 | 193 | 198 | 243,000 | 247.50 |
| 2007-05-08 | 196 | 197 | 194 | 195 | 214,000 | 243.75 |
| 2007-05-07 | 193 | 197 | 191 | 195 | 467,000 | 243.75 |
| 2007-05-02 | 188 | 190 | 186 | 190 | 431,000 | 237.50 |
| 2007-05-01 | 194 | 197 | 186 | 187 | 821,000 | 233.75 |
| 2007-04-27 | 200 | 202 | 192 | 194 | 566,000 | 242.50 |
| 2007-04-26 | 204 | 205 | 195 | 198 | 577,000 | 247.50 |
| 2007-04-25 | 195 | 209 | 195 | 204 | 846,000 | 255 |
| 2007-04-24 | 202 | 202 | 192 | 192 | 449,000 | 240 |
| 2007-04-23 | 207 | 208 | 204 | 204 | 49,000 | 255 |
| 2007-04-20 | 206 | 207 | 205 | 206 | 92,000 | 257.50 |
| 2007-04-19 | 213 | 213 | 206 | 209 | 191,000 | 261.25 |
| 2007-04-18 | 214 | 214 | 213 | 213 | 42,000 | 266.25 |
| 2007-04-17 | 220 | 220 | 213 | 213 | 82,000 | 266.25 |
| 2007-04-16 | 219 | 220 | 217 | 219 | 55,000 | 273.75 |
| 2007-04-13 | 222 | 225 | 217 | 217 | 190,000 | 271.25 |
| 2007-04-12 | 225 | 225 | 221 | 221 | 68,000 | 276.25 |
| 2007-04-11 | 225 | 226 | 223 | 224 | 54,000 | 280 |
| 2007-04-10 | 224 | 226 | 221 | 222 | 217,000 | 277.50 |
| 2007-04-09 | 223 | 223 | 219 | 223 | 440,000 | 278.75 |
| 2007-04-06 | 229 | 229 | 219 | 219 | 203,000 | 273.75 |
| 2007-04-05 | 228 | 231 | 228 | 228 | 74,000 | 285 |
| 2007-04-04 | 230 | 235 | 224 | 228 | 332,000 | 285 |
| 2007-04-03 | 232 | 232 | 219 | 221 | 436,000 | 276.25 |
| 2007-04-02 | 243 | 243 | 230 | 230 | 251,000 | 287.50 |
| 2007-03-30 | 243 | 244 | 241 | 242 | 71,000 | 302.50 |
| 2007-03-29 | 240 | 242 | 239 | 241 | 85,000 | 301.25 |
| 2007-03-28 | 238 | 242 | 238 | 241 | 51,000 | 301.25 |
| 2007-03-27 | 240 | 241 | 238 | 239 | 156,000 | 298.75 |
| 2007-03-26 | 245 | 245 | 240 | 242 | 248,000 | 302.50 |
| 2007-03-23 | 247 | 250 | 242 | 244 | 416,000 | 305 |
| 2007-03-22 | 255 | 258 | 252 | 257 | 85,000 | 321.25 |
| 2007-03-20 | 251 | 252 | 251 | 251 | 32,000 | 313.75 |
| 2007-03-19 | 250 | 251 | 248 | 250 | 39,000 | 312.50 |
| 2007-03-16 | 255 | 255 | 248 | 249 | 97,000 | 311.25 |
| 2007-03-15 | 256 | 256 | 253 | 254 | 52,000 | 317.50 |
| 2007-03-14 | 253 | 254 | 251 | 251 | 113,000 | 313.75 |
| 2007-03-13 | 262 | 263 | 260 | 260 | 75,000 | 325 |
| 2007-03-12 | 264 | 265 | 261 | 262 | 50,000 | 327.50 |
| 2007-03-09 | 258 | 261 | 258 | 260 | 113,000 | 325 |
| 2007-03-08 | 253 | 258 | 250 | 257 | 103,000 | 321.25 |
| 2007-03-07 | 254 | 256 | 252 | 252 | 100,000 | 315 |
| 2007-03-06 | 241 | 255 | 241 | 252 | 155,000 | 315 |
| 2007-03-05 | 256 | 256 | 246 | 246 | 192,000 | 307.50 |
| 2007-03-02 | 259 | 260 | 254 | 260 | 93,000 | 325 |
| 2007-03-01 | 269 | 269 | 259 | 260 | 160,000 | 325 |
| 2007-02-28 | 245 | 266 | 245 | 266 | 321,000 | 332.50 |
| 2007-02-27 | 280 | 282 | 275 | 275 | 301,000 | 343.75 |
| 2007-02-26 | 275 | 279 | 271 | 279 | 399,000 | 348.75 |
| 2007-02-23 | 260 | 266 | 260 | 265 | 312,000 | 331.25 |
| 2007-02-22 | 255 | 258 | 255 | 258 | 100,000 | 322.50 |
| 2007-02-21 | 256 | 257 | 254 | 256 | 100,000 | 320 |
| 2007-02-20 | 257 | 257 | 253 | 254 | 60,000 | 317.50 |
| 2007-02-19 | 253 | 256 | 253 | 256 | 87,000 | 320 |
| 2007-02-16 | 251 | 254 | 249 | 252 | 115,000 | 315 |
| 2007-02-15 | 251 | 253 | 250 | 253 | 78,000 | 316.25 |
| 2007-02-14 | 250 | 253 | 249 | 249 | 152,000 | 311.25 |
| 2007-02-13 | 249 | 250 | 249 | 249 | 69,000 | 311.25 |
| 2007-02-09 | 245 | 247 | 245 | 246 | 123,000 | 307.50 |
| 2007-02-08 | 248 | 250 | 245 | 245 | 70,000 | 306.25 |
| 2007-02-07 | 252 | 254 | 248 | 248 | 161,000 | 310 |
| 2007-02-06 | 253 | 254 | 252 | 252 | 131,000 | 315 |
| 2007-02-05 | 254 | 256 | 253 | 253 | 183,000 | 316.25 |
| 2007-02-02 | 255 | 256 | 250 | 252 | 188,000 | 315 |
| 2007-02-01 | 255 | 255 | 253 | 255 | 57,000 | 318.75 |
| 2007-01-31 | 258 | 258 | 253 | 255 | 75,000 | 318.75 |
| 2007-01-30 | 261 | 261 | 257 | 258 | 133,000 | 322.50 |
| 2007-01-29 | 257 | 259 | 253 | 258 | 102,000 | 322.50 |
| 2007-01-26 | 254 | 255 | 252 | 254 | 129,000 | 317.50 |
| 2007-01-25 | 262 | 262 | 256 | 256 | 163,000 | 320 |
| 2007-01-24 | 261 | 264 | 259 | 260 | 366,000 | 325 |
| 2007-01-23 | 251 | 256 | 249 | 256 | 386,000 | 320 |
| 2007-01-22 | 253 | 253 | 250 | 250 | 140,000 | 312.50 |
| 2007-01-19 | 252 | 252 | 249 | 252 | 140,000 | 315 |
| 2007-01-18 | 252 | 253 | 250 | 251 | 119,000 | 313.75 |
| 2007-01-17 | 250 | 253 | 250 | 252 | 107,000 | 315 |
| 2007-01-16 | 253 | 254 | 250 | 250 | 91,000 | 312.50 |
| 2007-01-15 | 245 | 252 | 245 | 251 | 187,000 | 313.75 |
| 2007-01-12 | 244 | 245 | 243 | 243 | 155,000 | 303.75 |
| 2007-01-11 | 243 | 244 | 240 | 240 | 107,000 | 300 |
| 2007-01-10 | 244 | 245 | 240 | 240 | 169,000 | 300 |
| 2007-01-09 | 247 | 247 | 243 | 243 | 186,000 | 303.75 |
| 2007-01-05 | 253 | 253 | 246 | 246 | 186,000 | 307.50 |
| 2007-01-04 | 249 | 251 | 248 | 249 | 104,000 | 311.25 |
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