8111 (株)ゴールドウイン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 160 | 161 | 157 | 159 | 52,000 | 198.75 |
| 2008-12-29 | 163 | 167 | 160 | 162 | 188,000 | 202.50 |
| 2008-12-26 | 162 | 162 | 155 | 160 | 123,000 | 200 |
| 2008-12-25 | 160 | 162 | 153 | 162 | 364,000 | 202.50 |
| 2008-12-24 | 142 | 175 | 140 | 163 | 1,365,000 | 203.75 |
| 2008-12-22 | 135 | 143 | 135 | 142 | 162,000 | 177.50 |
| 2008-12-19 | 132 | 136 | 132 | 135 | 74,000 | 168.75 |
| 2008-12-18 | 135 | 136 | 132 | 135 | 114,000 | 168.75 |
| 2008-12-17 | 138 | 139 | 135 | 136 | 84,000 | 170 |
| 2008-12-16 | 140 | 140 | 138 | 139 | 52,000 | 173.75 |
| 2008-12-15 | 142 | 142 | 138 | 139 | 117,000 | 173.75 |
| 2008-12-12 | 140 | 142 | 138 | 138 | 212,000 | 172.50 |
| 2008-12-11 | 144 | 144 | 138 | 143 | 191,000 | 178.75 |
| 2008-12-10 | 140 | 143 | 140 | 142 | 108,000 | 177.50 |
| 2008-12-09 | 145 | 145 | 141 | 143 | 65,000 | 178.75 |
| 2008-12-08 | 138 | 145 | 138 | 145 | 187,000 | 181.25 |
| 2008-12-05 | 144 | 144 | 140 | 141 | 145,000 | 176.25 |
| 2008-12-04 | 140 | 145 | 139 | 145 | 176,000 | 181.25 |
| 2008-12-03 | 146 | 146 | 140 | 144 | 89,000 | 180 |
| 2008-12-02 | 142 | 145 | 137 | 141 | 122,000 | 176.25 |
| 2008-12-01 | 148 | 148 | 144 | 145 | 73,000 | 181.25 |
| 2008-11-28 | 153 | 153 | 143 | 145 | 223,000 | 181.25 |
| 2008-11-27 | 152 | 157 | 150 | 151 | 124,000 | 188.75 |
| 2008-11-26 | 154 | 155 | 152 | 155 | 76,000 | 193.75 |
| 2008-11-25 | 159 | 161 | 151 | 154 | 197,000 | 192.50 |
| 2008-11-21 | 141 | 154 | 139 | 154 | 185,000 | 192.50 |
| 2008-11-20 | 159 | 159 | 146 | 146 | 184,000 | 182.50 |
| 2008-11-19 | 150 | 164 | 150 | 158 | 473,000 | 197.50 |
| 2008-11-18 | 151 | 153 | 149 | 152 | 115,000 | 190 |
| 2008-11-17 | 152 | 154 | 144 | 150 | 208,000 | 187.50 |
| 2008-11-14 | 153 | 157 | 149 | 149 | 141,000 | 186.25 |
| 2008-11-13 | 150 | 155 | 144 | 149 | 260,000 | 186.25 |
| 2008-11-12 | 151 | 157 | 148 | 152 | 232,000 | 190 |
| 2008-11-11 | 154 | 158 | 150 | 151 | 248,000 | 188.75 |
| 2008-11-10 | 151 | 156 | 150 | 152 | 195,000 | 190 |
| 2008-11-07 | 149 | 156 | 143 | 152 | 361,000 | 190 |
| 2008-11-06 | 151 | 157 | 145 | 152 | 299,000 | 190 |
| 2008-11-05 | 155 | 161 | 154 | 161 | 350,000 | 201.25 |
| 2008-11-04 | 142 | 153 | 142 | 153 | 274,000 | 191.25 |
| 2008-10-31 | 144 | 144 | 137 | 141 | 151,000 | 176.25 |
| 2008-10-30 | 130 | 142 | 130 | 140 | 323,000 | 175 |
| 2008-10-29 | 138 | 144 | 130 | 130 | 385,000 | 162.50 |
| 2008-10-28 | 123 | 131 | 119 | 130 | 371,000 | 162.50 |
| 2008-10-27 | 124 | 133 | 119 | 122 | 356,000 | 152.50 |
| 2008-10-24 | 134 | 135 | 123 | 126 | 341,000 | 157.50 |
| 2008-10-23 | 127 | 135 | 123 | 135 | 323,000 | 168.75 |
| 2008-10-22 | 137 | 139 | 130 | 132 | 285,000 | 165 |
| 2008-10-21 | 139 | 139 | 135 | 138 | 334,000 | 172.50 |
| 2008-10-20 | 135 | 138 | 134 | 138 | 320,000 | 172.50 |
| 2008-10-17 | 137 | 142 | 133 | 135 | 512,000 | 168.75 |
| 2008-10-16 | 131 | 139 | 125 | 135 | 379,000 | 168.75 |
| 2008-10-15 | 140 | 143 | 135 | 143 | 364,000 | 178.75 |
| 2008-10-14 | 147 | 147 | 135 | 143 | 708,000 | 178.75 |
| 2008-10-10 | 121 | 126 | 116 | 119 | 692,000 | 148.75 |
| 2008-10-09 | 118 | 135 | 118 | 135 | 498,000 | 168.75 |
| 2008-10-08 | 142 | 145 | 119 | 125 | 711,000 | 156.25 |
| 2008-10-07 | 145 | 158 | 138 | 152 | 779,000 | 190 |
| 2008-10-06 | 182 | 186 | 156 | 159 | 764,000 | 198.75 |
| 2008-10-03 | 188 | 195 | 185 | 190 | 302,000 | 237.50 |
| 2008-10-02 | 200 | 200 | 192 | 192 | 183,000 | 240 |
| 2008-10-01 | 199 | 203 | 192 | 196 | 197,000 | 245 |
| 2008-09-30 | 186 | 203 | 185 | 202 | 407,000 | 252.50 |
| 2008-09-29 | 207 | 211 | 198 | 201 | 473,000 | 251.25 |
| 2008-09-26 | 202 | 205 | 198 | 202 | 187,000 | 252.50 |
| 2008-09-25 | 205 | 208 | 200 | 202 | 252,000 | 252.50 |
| 2008-09-24 | 208 | 210 | 202 | 210 | 420,000 | 262.50 |
| 2008-09-22 | 216 | 222 | 210 | 213 | 393,000 | 266.25 |
| 2008-09-19 | 201 | 220 | 199 | 213 | 724,000 | 266.25 |
| 2008-09-18 | 195 | 202 | 192 | 196 | 556,000 | 245 |
| 2008-09-17 | 207 | 218 | 198 | 202 | 477,000 | 252.50 |
| 2008-09-16 | 182 | 230 | 181 | 202 | 1,249,000 | 252.50 |
| 2008-09-12 | 215 | 215 | 205 | 207 | 451,000 | 258.75 |
| 2008-09-11 | 203 | 219 | 200 | 215 | 1,242,000 | 268.75 |
| 2008-09-10 | 182 | 218 | 182 | 207 | 1,480,000 | 258.75 |
| 2008-09-09 | 190 | 195 | 184 | 190 | 592,000 | 237.50 |
| 2008-09-08 | 184 | 198 | 182 | 196 | 1,325,000 | 245 |
| 2008-09-05 | 186 | 191 | 178 | 189 | 1,078,000 | 236.25 |
| 2008-09-04 | 208 | 208 | 196 | 201 | 837,000 | 251.25 |
| 2008-09-03 | 216 | 223 | 213 | 213 | 406,000 | 266.25 |
| 2008-09-02 | 222 | 228 | 215 | 222 | 609,000 | 277.50 |
| 2008-09-01 | 228 | 231 | 225 | 226 | 310,000 | 282.50 |
| 2008-08-29 | 226 | 235 | 223 | 229 | 718,000 | 286.25 |
| 2008-08-28 | 230 | 237 | 221 | 223 | 561,000 | 278.75 |
| 2008-08-27 | 232 | 244 | 232 | 235 | 1,304,000 | 293.75 |
| 2008-08-26 | 234 | 234 | 222 | 228 | 1,101,000 | 285 |
| 2008-08-25 | 249 | 250 | 232 | 235 | 1,202,000 | 293.75 |
| 2008-08-22 | 252 | 254 | 245 | 247 | 888,000 | 308.75 |
| 2008-08-21 | 257 | 262 | 251 | 251 | 1,015,000 | 313.75 |
| 2008-08-20 | 262 | 266 | 254 | 256 | 1,802,000 | 320 |
| 2008-08-19 | 258 | 272 | 256 | 272 | 3,421,000 | 340 |
| 2008-08-18 | 265 | 272 | 254 | 254 | 2,234,000 | 317.50 |
| 2008-08-15 | 272 | 275 | 258 | 263 | 3,857,000 | 328.75 |
| 2008-08-14 | 285 | 289 | 260 | 264 | 4,560,000 | 330 |
| 2008-08-13 | 295 | 324 | 274 | 288 | 10,144,000 | 360 |
| 2008-08-12 | 300 | 300 | 300 | 300 | 322,000 | 375 |
| 2008-08-11 | 457 | 465 | 380 | 380 | 7,390,000 | 475 |
| 2008-08-08 | 451 | 482 | 441 | 460 | 8,735,000 | 575 |
| 2008-08-07 | 422 | 450 | 418 | 448 | 2,638,000 | 560 |
| 2008-08-06 | 440 | 454 | 413 | 452 | 3,472,000 | 565 |
| 2008-08-05 | 466 | 470 | 435 | 437 | 4,480,000 | 546.25 |
| 2008-08-04 | 463 | 486 | 430 | 451 | 11,009,000 | 563.75 |
| 2008-08-01 | 423 | 457 | 418 | 448 | 6,015,000 | 560 |
| 2008-07-31 | 436 | 444 | 404 | 418 | 4,055,000 | 522.50 |
| 2008-07-30 | 455 | 464 | 439 | 456 | 9,349,000 | 570 |
| 2008-07-29 | 449 | 477 | 412 | 435 | 16,070,000 | 543.75 |
| 2008-07-28 | 371 | 434 | 370 | 434 | 10,154,000 | 542.50 |
| 2008-07-25 | 325 | 361 | 322 | 354 | 5,263,000 | 442.50 |
| 2008-07-24 | 325 | 335 | 321 | 329 | 1,317,000 | 411.25 |
| 2008-07-23 | 317 | 337 | 317 | 318 | 2,143,000 | 397.50 |
| 2008-07-22 | 305 | 311 | 298 | 310 | 596,000 | 387.50 |
| 2008-07-18 | 307 | 309 | 296 | 300 | 614,000 | 375 |
| 2008-07-17 | 305 | 309 | 301 | 304 | 535,000 | 380 |
| 2008-07-16 | 298 | 306 | 293 | 300 | 721,000 | 375 |
| 2008-07-15 | 310 | 316 | 292 | 299 | 1,439,000 | 373.75 |
| 2008-07-14 | 331 | 333 | 306 | 309 | 2,284,000 | 386.25 |
| 2008-07-11 | 307 | 350 | 306 | 338 | 9,395,000 | 422.50 |
| 2008-07-10 | 287 | 291 | 283 | 287 | 1,015,000 | 358.75 |
| 2008-07-09 | 308 | 308 | 289 | 292 | 1,396,000 | 365 |
| 2008-07-08 | 318 | 320 | 307 | 308 | 907,000 | 385 |
| 2008-07-07 | 318 | 325 | 313 | 321 | 1,085,000 | 401.25 |
| 2008-07-04 | 336 | 338 | 319 | 322 | 1,326,000 | 402.50 |
| 2008-07-03 | 328 | 341 | 328 | 337 | 1,517,000 | 421.25 |
| 2008-07-02 | 356 | 357 | 330 | 332 | 1,904,000 | 415 |
| 2008-07-01 | 373 | 381 | 351 | 355 | 8,613,000 | 443.75 |
| 2008-06-30 | 329 | 356 | 328 | 348 | 5,062,000 | 435 |
| 2008-06-27 | 323 | 344 | 318 | 329 | 3,724,000 | 411.25 |
| 2008-06-26 | 326 | 345 | 317 | 327 | 4,125,000 | 408.75 |
| 2008-06-25 | 320 | 324 | 313 | 318 | 1,194,000 | 397.50 |
| 2008-06-24 | 341 | 343 | 321 | 321 | 2,034,000 | 401.25 |
| 2008-06-23 | 333 | 354 | 330 | 339 | 4,900,000 | 423.75 |
| 2008-06-20 | 331 | 339 | 316 | 334 | 4,573,000 | 417.50 |
| 2008-06-19 | 344 | 347 | 325 | 325 | 6,230,000 | 406.25 |
| 2008-06-18 | 347 | 371 | 335 | 363 | 13,063,000 | 453.75 |
| 2008-06-17 | 363 | 374 | 333 | 337 | 12,393,000 | 421.25 |
| 2008-06-16 | 370 | 380 | 345 | 353 | 13,648,000 | 441.25 |
| 2008-06-13 | 445 | 451 | 380 | 380 | 17,293,000 | 475 |
| 2008-06-12 | 524 | 539 | 460 | 460 | 26,316,000 | 575 |
| 2008-06-11 | 454 | 459 | 439 | 459 | 8,763,000 | 573.75 |
| 2008-06-10 | 324 | 379 | 319 | 379 | 63,830,000 | 473.75 |
| 2008-06-09 | 310 | 315 | 288 | 299 | 12,344,000 | 373.75 |
| 2008-06-06 | 237 | 251 | 234 | 245 | 374,000 | 306.25 |
| 2008-06-05 | 226 | 235 | 225 | 235 | 129,000 | 293.75 |
| 2008-06-04 | 225 | 227 | 223 | 223 | 50,000 | 278.75 |
| 2008-06-03 | 227 | 227 | 225 | 225 | 42,000 | 281.25 |
| 2008-06-02 | 232 | 232 | 226 | 229 | 47,000 | 286.25 |
| 2008-05-30 | 225 | 231 | 224 | 230 | 57,000 | 287.50 |
| 2008-05-29 | 224 | 225 | 223 | 224 | 31,000 | 280 |
| 2008-05-28 | 229 | 229 | 224 | 224 | 59,000 | 280 |
| 2008-05-27 | 226 | 231 | 226 | 230 | 34,000 | 287.50 |
| 2008-05-26 | 230 | 230 | 222 | 226 | 112,000 | 282.50 |
| 2008-05-23 | 235 | 235 | 229 | 230 | 112,000 | 287.50 |
| 2008-05-22 | 235 | 235 | 227 | 235 | 92,000 | 293.75 |
| 2008-05-21 | 235 | 237 | 230 | 237 | 148,000 | 296.25 |
| 2008-05-20 | 240 | 254 | 235 | 240 | 468,000 | 300 |
| 2008-05-19 | 228 | 233 | 222 | 232 | 528,000 | 290 |
| 2008-05-16 | 215 | 221 | 213 | 214 | 164,000 | 267.50 |
| 2008-05-15 | 217 | 218 | 212 | 215 | 83,000 | 268.75 |
| 2008-05-14 | 217 | 217 | 210 | 214 | 57,000 | 267.50 |
| 2008-05-13 | 209 | 213 | 208 | 213 | 27,000 | 266.25 |
| 2008-05-12 | 214 | 216 | 205 | 209 | 50,000 | 261.25 |
| 2008-05-09 | 213 | 215 | 213 | 215 | 31,000 | 268.75 |
| 2008-05-08 | 212 | 215 | 212 | 214 | 55,000 | 267.50 |
| 2008-05-07 | 209 | 213 | 208 | 210 | 63,000 | 262.50 |
| 2008-05-02 | 201 | 204 | 201 | 204 | 23,000 | 255 |
| 2008-05-01 | 205 | 205 | 203 | 204 | 14,000 | 255 |
| 2008-04-30 | 204 | 208 | 203 | 207 | 32,000 | 258.75 |
| 2008-04-28 | 205 | 205 | 201 | 205 | 37,000 | 256.25 |
| 2008-04-25 | 200 | 202 | 195 | 201 | 55,000 | 251.25 |
| 2008-04-24 | 195 | 197 | 195 | 195 | 16,000 | 243.75 |
| 2008-04-23 | 199 | 200 | 196 | 198 | 27,000 | 247.50 |
| 2008-04-22 | 198 | 201 | 198 | 200 | 16,000 | 250 |
| 2008-04-21 | 200 | 202 | 198 | 198 | 40,000 | 247.50 |
| 2008-04-18 | 198 | 198 | 193 | 198 | 40,000 | 247.50 |
| 2008-04-17 | 201 | 202 | 200 | 201 | 32,000 | 251.25 |
| 2008-04-16 | 204 | 204 | 200 | 201 | 45,000 | 251.25 |
| 2008-04-15 | 205 | 207 | 203 | 205 | 27,000 | 256.25 |
| 2008-04-14 | 201 | 207 | 201 | 203 | 93,000 | 253.75 |
| 2008-04-11 | 211 | 219 | 211 | 217 | 47,000 | 271.25 |
| 2008-04-10 | 213 | 213 | 209 | 209 | 22,000 | 261.25 |
| 2008-04-09 | 219 | 219 | 213 | 213 | 22,000 | 266.25 |
| 2008-04-08 | 215 | 220 | 213 | 214 | 33,000 | 267.50 |
| 2008-04-07 | 212 | 223 | 212 | 220 | 192,000 | 275 |
| 2008-04-04 | 212 | 213 | 211 | 212 | 18,000 | 265 |
| 2008-04-03 | 213 | 214 | 210 | 212 | 30,000 | 265 |
| 2008-04-02 | 210 | 214 | 208 | 214 | 49,000 | 267.50 |
| 2008-04-01 | 207 | 210 | 206 | 210 | 24,000 | 262.50 |
| 2008-03-31 | 207 | 209 | 204 | 204 | 35,000 | 255 |
| 2008-03-28 | 205 | 210 | 205 | 210 | 26,000 | 262.50 |
| 2008-03-27 | 214 | 214 | 205 | 209 | 49,000 | 261.25 |
| 2008-03-26 | 206 | 216 | 206 | 214 | 84,000 | 267.50 |
| 2008-03-25 | 204 | 205 | 202 | 205 | 44,000 | 256.25 |
| 2008-03-24 | 204 | 204 | 201 | 203 | 60,000 | 253.75 |
| 2008-03-21 | 204 | 204 | 202 | 204 | 47,000 | 255 |
| 2008-03-19 | 202 | 205 | 201 | 204 | 38,000 | 255 |
| 2008-03-18 | 202 | 203 | 201 | 201 | 60,000 | 251.25 |
| 2008-03-17 | 203 | 204 | 198 | 204 | 99,000 | 255 |
| 2008-03-14 | 201 | 203 | 201 | 201 | 107,000 | 251.25 |
| 2008-03-13 | 205 | 206 | 203 | 203 | 52,000 | 253.75 |
| 2008-03-12 | 205 | 205 | 201 | 203 | 38,000 | 253.75 |
| 2008-03-11 | 201 | 204 | 201 | 203 | 46,000 | 253.75 |
| 2008-03-10 | 201 | 203 | 201 | 201 | 76,000 | 251.25 |
| 2008-03-07 | 201 | 203 | 201 | 201 | 45,000 | 251.25 |
| 2008-03-06 | 204 | 206 | 201 | 202 | 45,000 | 252.50 |
| 2008-03-05 | 201 | 204 | 201 | 203 | 26,000 | 253.75 |
| 2008-03-04 | 201 | 204 | 201 | 202 | 85,000 | 252.50 |
| 2008-03-03 | 212 | 212 | 201 | 201 | 169,000 | 251.25 |
| 2008-02-29 | 200 | 211 | 198 | 211 | 186,000 | 263.75 |
| 2008-02-28 | 198 | 198 | 197 | 197 | 20,000 | 246.25 |
| 2008-02-27 | 197 | 198 | 197 | 197 | 43,000 | 246.25 |
| 2008-02-26 | 202 | 203 | 197 | 197 | 33,000 | 246.25 |
| 2008-02-25 | 201 | 203 | 199 | 202 | 45,000 | 252.50 |
| 2008-02-22 | 200 | 200 | 197 | 198 | 17,000 | 247.50 |
| 2008-02-21 | 197 | 199 | 197 | 199 | 76,000 | 248.75 |
| 2008-02-20 | 198 | 199 | 197 | 197 | 56,000 | 246.25 |
| 2008-02-19 | 201 | 201 | 199 | 201 | 73,000 | 251.25 |
| 2008-02-18 | 202 | 203 | 200 | 200 | 78,000 | 250 |
| 2008-02-15 | 201 | 207 | 199 | 204 | 137,000 | 255 |
| 2008-02-14 | 199 | 202 | 198 | 198 | 148,000 | 247.50 |
| 2008-02-13 | 210 | 222 | 197 | 200 | 751,000 | 250 |
| 2008-02-12 | 197 | 209 | 195 | 208 | 289,000 | 260 |
| 2008-02-08 | 194 | 195 | 193 | 195 | 44,000 | 243.75 |
| 2008-02-07 | 194 | 194 | 192 | 194 | 76,000 | 242.50 |
| 2008-02-06 | 191 | 195 | 191 | 195 | 42,000 | 243.75 |
| 2008-02-05 | 195 | 197 | 194 | 196 | 35,000 | 245 |
| 2008-02-04 | 195 | 196 | 195 | 196 | 44,000 | 245 |
| 2008-02-01 | 195 | 195 | 191 | 194 | 63,000 | 242.50 |
| 2008-01-31 | 186 | 193 | 185 | 193 | 89,000 | 241.25 |
| 2008-01-30 | 191 | 191 | 189 | 189 | 39,000 | 236.25 |
| 2008-01-29 | 191 | 191 | 187 | 191 | 41,000 | 238.75 |
| 2008-01-28 | 194 | 196 | 190 | 190 | 32,000 | 237.50 |
| 2008-01-25 | 195 | 198 | 189 | 193 | 116,000 | 241.25 |
| 2008-01-24 | 181 | 193 | 181 | 192 | 185,000 | 240 |
| 2008-01-23 | 176 | 185 | 172 | 185 | 140,000 | 231.25 |
| 2008-01-22 | 183 | 184 | 178 | 178 | 186,000 | 222.50 |
| 2008-01-21 | 188 | 189 | 184 | 187 | 101,000 | 233.75 |
| 2008-01-18 | 183 | 191 | 183 | 190 | 185,000 | 237.50 |
| 2008-01-17 | 185 | 187 | 185 | 185 | 96,000 | 231.25 |
| 2008-01-16 | 185 | 187 | 185 | 185 | 206,000 | 231.25 |
| 2008-01-15 | 191 | 193 | 191 | 192 | 234,000 | 240 |
| 2008-01-11 | 186 | 193 | 185 | 190 | 235,000 | 237.50 |
| 2008-01-10 | 186 | 190 | 186 | 186 | 91,000 | 232.50 |
| 2008-01-09 | 192 | 196 | 186 | 189 | 317,000 | 236.25 |
| 2008-01-08 | 197 | 198 | 193 | 197 | 196,000 | 246.25 |
| 2008-01-07 | 190 | 199 | 182 | 197 | 210,000 | 246.25 |
| 2008-01-04 | 197 | 202 | 196 | 197 | 106,000 | 246.25 |
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
