8111 (株)ゴールドウイン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 168 | 175 | 164 | 172 | 2,277,000 | 215 |
| 2009-12-29 | 154 | 170 | 154 | 168 | 2,419,000 | 210 |
| 2009-12-28 | 149 | 153 | 149 | 152 | 63,000 | 190 |
| 2009-12-25 | 150 | 151 | 148 | 149 | 53,000 | 186.25 |
| 2009-12-24 | 151 | 151 | 149 | 150 | 41,000 | 187.50 |
| 2009-12-22 | 149 | 151 | 149 | 150 | 55,000 | 187.50 |
| 2009-12-21 | 150 | 150 | 146 | 147 | 50,000 | 183.75 |
| 2009-12-18 | 151 | 151 | 146 | 149 | 89,000 | 186.25 |
| 2009-12-17 | 153 | 154 | 151 | 153 | 39,000 | 191.25 |
| 2009-12-16 | 148 | 152 | 147 | 152 | 44,000 | 190 |
| 2009-12-15 | 152 | 152 | 148 | 148 | 47,000 | 185 |
| 2009-12-14 | 152 | 152 | 150 | 151 | 37,000 | 188.75 |
| 2009-12-11 | 152 | 152 | 148 | 148 | 103,000 | 185 |
| 2009-12-10 | 148 | 150 | 147 | 147 | 23,000 | 183.75 |
| 2009-12-09 | 148 | 148 | 145 | 147 | 55,000 | 183.75 |
| 2009-12-08 | 148 | 150 | 147 | 149 | 41,000 | 186.25 |
| 2009-12-07 | 153 | 153 | 146 | 150 | 62,000 | 187.50 |
| 2009-12-04 | 150 | 153 | 146 | 150 | 52,000 | 187.50 |
| 2009-12-03 | 146 | 155 | 145 | 151 | 106,000 | 188.75 |
| 2009-12-02 | 144 | 150 | 144 | 148 | 90,000 | 185 |
| 2009-12-01 | 142 | 144 | 141 | 144 | 52,000 | 180 |
| 2009-11-30 | 142 | 143 | 138 | 143 | 53,000 | 178.75 |
| 2009-11-27 | 138 | 142 | 138 | 138 | 46,000 | 172.50 |
| 2009-11-26 | 140 | 142 | 138 | 142 | 36,000 | 177.50 |
| 2009-11-25 | 142 | 142 | 138 | 139 | 77,000 | 173.75 |
| 2009-11-24 | 137 | 142 | 136 | 138 | 94,000 | 172.50 |
| 2009-11-20 | 139 | 141 | 134 | 138 | 105,000 | 172.50 |
| 2009-11-19 | 147 | 147 | 134 | 138 | 143,000 | 172.50 |
| 2009-11-18 | 157 | 158 | 142 | 145 | 163,000 | 181.25 |
| 2009-11-17 | 166 | 167 | 156 | 158 | 123,000 | 197.50 |
| 2009-11-16 | 168 | 169 | 166 | 167 | 58,000 | 208.75 |
| 2009-11-13 | 169 | 171 | 165 | 165 | 66,000 | 206.25 |
| 2009-11-12 | 172 | 173 | 169 | 169 | 53,000 | 211.25 |
| 2009-11-11 | 170 | 175 | 170 | 170 | 84,000 | 212.50 |
| 2009-11-10 | 168 | 173 | 168 | 172 | 64,000 | 215 |
| 2009-11-09 | 164 | 168 | 162 | 167 | 97,000 | 208.75 |
| 2009-11-06 | 163 | 167 | 162 | 163 | 65,000 | 203.75 |
| 2009-11-05 | 166 | 166 | 159 | 164 | 147,000 | 205 |
| 2009-11-04 | 171 | 174 | 166 | 167 | 81,000 | 208.75 |
| 2009-11-02 | 170 | 173 | 169 | 171 | 85,000 | 213.75 |
| 2009-10-30 | 174 | 179 | 173 | 175 | 126,000 | 218.75 |
| 2009-10-29 | 183 | 183 | 160 | 171 | 206,000 | 213.75 |
| 2009-10-28 | 181 | 184 | 181 | 182 | 58,000 | 227.50 |
| 2009-10-27 | 185 | 185 | 180 | 184 | 85,000 | 230 |
| 2009-10-26 | 180 | 183 | 180 | 183 | 36,000 | 228.75 |
| 2009-10-23 | 183 | 184 | 181 | 182 | 39,000 | 227.50 |
| 2009-10-22 | 184 | 184 | 180 | 183 | 52,000 | 228.75 |
| 2009-10-21 | 181 | 184 | 180 | 184 | 24,000 | 230 |
| 2009-10-20 | 182 | 184 | 180 | 183 | 50,000 | 228.75 |
| 2009-10-19 | 178 | 183 | 178 | 183 | 44,000 | 228.75 |
| 2009-10-16 | 183 | 185 | 182 | 183 | 23,000 | 228.75 |
| 2009-10-15 | 184 | 184 | 180 | 184 | 28,000 | 230 |
| 2009-10-14 | 184 | 184 | 179 | 181 | 46,000 | 226.25 |
| 2009-10-13 | 183 | 184 | 182 | 184 | 58,000 | 230 |
| 2009-10-09 | 180 | 181 | 177 | 180 | 58,000 | 225 |
| 2009-10-08 | 177 | 183 | 175 | 180 | 54,000 | 225 |
| 2009-10-07 | 171 | 175 | 170 | 174 | 80,000 | 217.50 |
| 2009-10-06 | 173 | 174 | 167 | 168 | 131,000 | 210 |
| 2009-10-05 | 177 | 178 | 174 | 175 | 89,000 | 218.75 |
| 2009-10-02 | 182 | 185 | 181 | 183 | 62,000 | 228.75 |
| 2009-10-01 | 188 | 189 | 185 | 187 | 57,000 | 233.75 |
| 2009-09-30 | 184 | 192 | 184 | 192 | 77,000 | 240 |
| 2009-09-29 | 184 | 184 | 182 | 184 | 39,000 | 230 |
| 2009-09-28 | 186 | 186 | 178 | 182 | 114,000 | 227.50 |
| 2009-09-25 | 193 | 193 | 187 | 189 | 53,000 | 236.25 |
| 2009-09-24 | 190 | 194 | 190 | 194 | 72,000 | 242.50 |
| 2009-09-18 | 191 | 198 | 191 | 195 | 128,000 | 243.75 |
| 2009-09-17 | 198 | 199 | 190 | 192 | 95,000 | 240 |
| 2009-09-16 | 199 | 201 | 197 | 197 | 45,000 | 246.25 |
| 2009-09-15 | 207 | 207 | 198 | 201 | 74,000 | 251.25 |
| 2009-09-14 | 210 | 210 | 198 | 204 | 121,000 | 255 |
| 2009-09-11 | 206 | 214 | 205 | 208 | 186,000 | 260 |
| 2009-09-10 | 204 | 208 | 203 | 206 | 104,000 | 257.50 |
| 2009-09-09 | 210 | 210 | 203 | 204 | 130,000 | 255 |
| 2009-09-08 | 213 | 214 | 206 | 211 | 160,000 | 263.75 |
| 2009-09-07 | 217 | 219 | 212 | 213 | 73,000 | 266.25 |
| 2009-09-04 | 224 | 224 | 215 | 219 | 123,000 | 273.75 |
| 2009-09-03 | 223 | 224 | 220 | 221 | 117,000 | 276.25 |
| 2009-09-02 | 224 | 226 | 223 | 225 | 169,000 | 281.25 |
| 2009-09-01 | 224 | 227 | 222 | 227 | 141,000 | 283.75 |
| 2009-08-31 | 225 | 229 | 220 | 222 | 103,000 | 277.50 |
| 2009-08-28 | 222 | 224 | 220 | 223 | 120,000 | 278.75 |
| 2009-08-27 | 223 | 223 | 220 | 222 | 54,000 | 277.50 |
| 2009-08-26 | 224 | 224 | 220 | 222 | 79,000 | 277.50 |
| 2009-08-25 | 224 | 225 | 221 | 221 | 88,000 | 276.25 |
| 2009-08-24 | 225 | 226 | 220 | 222 | 61,000 | 277.50 |
| 2009-08-21 | 223 | 230 | 219 | 223 | 232,000 | 278.75 |
| 2009-08-20 | 222 | 225 | 219 | 223 | 69,000 | 278.75 |
| 2009-08-19 | 220 | 222 | 219 | 220 | 78,000 | 275 |
| 2009-08-18 | 221 | 224 | 220 | 221 | 83,000 | 276.25 |
| 2009-08-17 | 231 | 232 | 222 | 226 | 210,000 | 282.50 |
| 2009-08-14 | 225 | 232 | 225 | 231 | 495,000 | 288.75 |
| 2009-08-13 | 221 | 221 | 216 | 220 | 80,000 | 275 |
| 2009-08-12 | 218 | 221 | 218 | 219 | 82,000 | 273.75 |
| 2009-08-11 | 221 | 223 | 220 | 221 | 110,000 | 276.25 |
| 2009-08-10 | 220 | 233 | 215 | 223 | 385,000 | 278.75 |
| 2009-08-07 | 219 | 235 | 219 | 233 | 805,000 | 291.25 |
| 2009-08-06 | 208 | 220 | 208 | 218 | 257,000 | 272.50 |
| 2009-08-05 | 216 | 216 | 211 | 213 | 203,000 | 266.25 |
| 2009-08-04 | 221 | 222 | 215 | 217 | 113,000 | 271.25 |
| 2009-08-03 | 222 | 223 | 218 | 221 | 127,000 | 276.25 |
| 2009-07-31 | 220 | 225 | 218 | 220 | 201,000 | 275 |
| 2009-07-30 | 225 | 225 | 211 | 220 | 457,000 | 275 |
| 2009-07-29 | 234 | 234 | 228 | 229 | 172,000 | 286.25 |
| 2009-07-28 | 241 | 241 | 229 | 235 | 306,000 | 293.75 |
| 2009-07-27 | 247 | 248 | 244 | 245 | 100,000 | 306.25 |
| 2009-07-24 | 246 | 248 | 243 | 245 | 108,000 | 306.25 |
| 2009-07-23 | 243 | 246 | 239 | 242 | 223,000 | 302.50 |
| 2009-07-22 | 242 | 243 | 236 | 241 | 136,000 | 301.25 |
| 2009-07-21 | 238 | 241 | 235 | 238 | 141,000 | 297.50 |
| 2009-07-17 | 235 | 235 | 228 | 230 | 90,000 | 287.50 |
| 2009-07-16 | 233 | 237 | 233 | 233 | 122,000 | 291.25 |
| 2009-07-15 | 235 | 237 | 229 | 232 | 169,000 | 290 |
| 2009-07-14 | 225 | 234 | 221 | 229 | 159,000 | 286.25 |
| 2009-07-13 | 246 | 246 | 220 | 220 | 440,000 | 275 |
| 2009-07-10 | 232 | 245 | 232 | 241 | 252,000 | 301.25 |
| 2009-07-09 | 240 | 244 | 232 | 233 | 189,000 | 291.25 |
| 2009-07-08 | 239 | 245 | 232 | 241 | 382,000 | 301.25 |
| 2009-07-07 | 246 | 247 | 235 | 238 | 361,000 | 297.50 |
| 2009-07-06 | 249 | 250 | 246 | 246 | 135,000 | 307.50 |
| 2009-07-03 | 257 | 257 | 247 | 251 | 301,000 | 313.75 |
| 2009-07-02 | 253 | 256 | 251 | 253 | 246,000 | 316.25 |
| 2009-07-01 | 249 | 272 | 248 | 258 | 1,581,000 | 322.50 |
| 2009-06-30 | 254 | 254 | 249 | 249 | 131,000 | 311.25 |
| 2009-06-29 | 255 | 255 | 247 | 251 | 238,000 | 313.75 |
| 2009-06-26 | 256 | 257 | 249 | 252 | 237,000 | 315 |
| 2009-06-25 | 247 | 256 | 243 | 254 | 417,000 | 317.50 |
| 2009-06-24 | 247 | 252 | 232 | 242 | 655,000 | 302.50 |
| 2009-06-23 | 257 | 261 | 249 | 250 | 576,000 | 312.50 |
| 2009-06-22 | 266 | 270 | 258 | 264 | 656,000 | 330 |
| 2009-06-19 | 263 | 265 | 257 | 258 | 513,000 | 322.50 |
| 2009-06-18 | 265 | 272 | 256 | 258 | 915,000 | 322.50 |
| 2009-06-17 | 272 | 275 | 260 | 260 | 2,043,000 | 325 |
| 2009-06-16 | 258 | 286 | 257 | 277 | 11,116,000 | 346.25 |
| 2009-06-15 | 255 | 256 | 248 | 254 | 407,000 | 317.50 |
| 2009-06-12 | 256 | 257 | 248 | 253 | 951,000 | 316.25 |
| 2009-06-11 | 264 | 266 | 255 | 256 | 854,000 | 320 |
| 2009-06-10 | 264 | 269 | 259 | 262 | 1,752,000 | 327.50 |
| 2009-06-09 | 264 | 268 | 256 | 261 | 1,761,000 | 326.25 |
| 2009-06-08 | 255 | 266 | 251 | 266 | 3,286,000 | 332.50 |
| 2009-06-05 | 279 | 281 | 259 | 259 | 6,693,000 | 323.75 |
| 2009-06-04 | 253 | 271 | 243 | 270 | 14,113,000 | 337.50 |
| 2009-06-03 | 217 | 260 | 216 | 257 | 24,314,000 | 321.25 |
| 2009-06-02 | 207 | 207 | 203 | 205 | 291,000 | 256.25 |
| 2009-06-01 | 202 | 205 | 201 | 202 | 383,000 | 252.50 |
| 2009-05-29 | 205 | 205 | 200 | 203 | 315,000 | 253.75 |
| 2009-05-28 | 204 | 212 | 201 | 206 | 993,000 | 257.50 |
| 2009-05-27 | 208 | 208 | 198 | 198 | 548,000 | 247.50 |
| 2009-05-26 | 203 | 211 | 200 | 206 | 1,290,000 | 257.50 |
| 2009-05-25 | 208 | 209 | 200 | 201 | 427,000 | 251.25 |
| 2009-05-22 | 205 | 208 | 201 | 205 | 1,341,000 | 256.25 |
| 2009-05-21 | 216 | 217 | 211 | 213 | 1,528,000 | 266.25 |
| 2009-05-20 | 211 | 219 | 209 | 218 | 4,565,000 | 272.50 |
| 2009-05-19 | 195 | 208 | 191 | 204 | 5,565,000 | 255 |
| 2009-05-18 | 197 | 201 | 185 | 192 | 7,087,000 | 240 |
| 2009-05-15 | 167 | 203 | 165 | 189 | 14,150,000 | 236.25 |
| 2009-05-14 | 167 | 167 | 164 | 164 | 115,000 | 205 |
| 2009-05-13 | 166 | 166 | 164 | 166 | 99,000 | 207.50 |
| 2009-05-12 | 169 | 169 | 165 | 167 | 204,000 | 208.75 |
| 2009-05-11 | 171 | 174 | 167 | 170 | 798,000 | 212.50 |
| 2009-05-08 | 157 | 164 | 156 | 161 | 242,000 | 201.25 |
| 2009-05-07 | 164 | 166 | 155 | 158 | 336,000 | 197.50 |
| 2009-05-01 | 156 | 160 | 156 | 159 | 90,000 | 198.75 |
| 2009-04-30 | 157 | 166 | 156 | 160 | 341,000 | 200 |
| 2009-04-28 | 154 | 157 | 153 | 156 | 199,000 | 195 |
| 2009-04-27 | 153 | 156 | 153 | 156 | 88,000 | 195 |
| 2009-04-24 | 157 | 158 | 154 | 155 | 195,000 | 193.75 |
| 2009-04-23 | 154 | 155 | 152 | 154 | 91,000 | 192.50 |
| 2009-04-22 | 156 | 162 | 153 | 155 | 167,000 | 193.75 |
| 2009-04-21 | 153 | 155 | 150 | 153 | 152,000 | 191.25 |
| 2009-04-20 | 155 | 158 | 154 | 156 | 145,000 | 195 |
| 2009-04-17 | 159 | 162 | 150 | 156 | 340,000 | 195 |
| 2009-04-16 | 174 | 174 | 155 | 159 | 1,253,000 | 198.75 |
| 2009-04-15 | 174 | 176 | 170 | 174 | 193,000 | 217.50 |
| 2009-04-14 | 179 | 179 | 172 | 174 | 276,000 | 217.50 |
| 2009-04-13 | 170 | 179 | 168 | 177 | 784,000 | 221.25 |
| 2009-04-10 | 168 | 175 | 162 | 167 | 591,000 | 208.75 |
| 2009-04-09 | 152 | 167 | 147 | 166 | 1,381,000 | 207.50 |
| 2009-04-08 | 144 | 160 | 144 | 152 | 1,560,000 | 190 |
| 2009-04-07 | 131 | 158 | 128 | 152 | 3,276,000 | 190 |
| 2009-04-06 | 128 | 128 | 125 | 127 | 62,000 | 158.75 |
| 2009-04-03 | 129 | 129 | 125 | 126 | 82,000 | 157.50 |
| 2009-04-02 | 128 | 130 | 126 | 128 | 87,000 | 160 |
| 2009-04-01 | 128 | 128 | 125 | 128 | 67,000 | 160 |
| 2009-03-31 | 127 | 129 | 126 | 127 | 51,000 | 158.75 |
| 2009-03-30 | 131 | 134 | 128 | 128 | 133,000 | 160 |
| 2009-03-27 | 132 | 133 | 128 | 128 | 110,000 | 160 |
| 2009-03-26 | 129 | 134 | 125 | 130 | 303,000 | 162.50 |
| 2009-03-25 | 124 | 126 | 122 | 125 | 262,000 | 156.25 |
| 2009-03-24 | 124 | 128 | 121 | 124 | 296,000 | 155 |
| 2009-03-23 | 119 | 120 | 118 | 120 | 62,000 | 150 |
| 2009-03-19 | 118 | 118 | 115 | 118 | 51,000 | 147.50 |
| 2009-03-18 | 119 | 120 | 117 | 117 | 75,000 | 146.25 |
| 2009-03-17 | 116 | 119 | 116 | 118 | 105,000 | 147.50 |
| 2009-03-16 | 120 | 121 | 115 | 118 | 148,000 | 147.50 |
| 2009-03-13 | 120 | 121 | 116 | 117 | 219,000 | 146.25 |
| 2009-03-12 | 120 | 123 | 119 | 122 | 40,000 | 152.50 |
| 2009-03-11 | 121 | 127 | 121 | 123 | 58,000 | 153.75 |
| 2009-03-10 | 118 | 120 | 118 | 120 | 106,000 | 150 |
| 2009-03-09 | 120 | 121 | 119 | 120 | 39,000 | 150 |
| 2009-03-06 | 118 | 122 | 117 | 121 | 187,000 | 151.25 |
| 2009-03-05 | 124 | 124 | 118 | 118 | 275,000 | 147.50 |
| 2009-03-04 | 124 | 124 | 122 | 124 | 131,000 | 155 |
| 2009-03-03 | 121 | 125 | 121 | 124 | 233,000 | 155 |
| 2009-03-02 | 126 | 127 | 121 | 125 | 343,000 | 156.25 |
| 2009-02-27 | 126 | 135 | 125 | 127 | 1,561,000 | 158.75 |
| 2009-02-26 | 124 | 126 | 121 | 125 | 411,000 | 156.25 |
| 2009-02-25 | 130 | 131 | 122 | 126 | 1,226,000 | 157.50 |
| 2009-02-24 | 125 | 132 | 124 | 126 | 4,390,000 | 157.50 |
| 2009-02-23 | 106 | 135 | 104 | 126 | 3,359,000 | 157.50 |
| 2009-02-20 | 108 | 108 | 102 | 104 | 121,000 | 130 |
| 2009-02-19 | 110 | 110 | 108 | 109 | 60,000 | 136.25 |
| 2009-02-18 | 107 | 111 | 105 | 109 | 108,000 | 136.25 |
| 2009-02-17 | 116 | 116 | 110 | 111 | 111,000 | 138.75 |
| 2009-02-16 | 113 | 116 | 113 | 116 | 125,000 | 145 |
| 2009-02-13 | 117 | 119 | 110 | 112 | 445,000 | 140 |
| 2009-02-12 | 120 | 123 | 119 | 119 | 99,000 | 148.75 |
| 2009-02-10 | 121 | 123 | 120 | 122 | 205,000 | 152.50 |
| 2009-02-09 | 134 | 135 | 126 | 126 | 142,000 | 157.50 |
| 2009-02-06 | 134 | 137 | 134 | 135 | 92,000 | 168.75 |
| 2009-02-05 | 140 | 140 | 135 | 136 | 72,000 | 170 |
| 2009-02-04 | 136 | 139 | 136 | 138 | 73,000 | 172.50 |
| 2009-02-03 | 137 | 141 | 137 | 139 | 58,000 | 173.75 |
| 2009-02-02 | 137 | 140 | 137 | 137 | 45,000 | 171.25 |
| 2009-01-30 | 138 | 140 | 137 | 137 | 50,000 | 171.25 |
| 2009-01-29 | 139 | 140 | 139 | 140 | 70,000 | 175 |
| 2009-01-28 | 142 | 142 | 138 | 138 | 41,000 | 172.50 |
| 2009-01-27 | 139 | 142 | 139 | 142 | 42,000 | 177.50 |
| 2009-01-26 | 139 | 141 | 138 | 139 | 34,000 | 173.75 |
| 2009-01-23 | 142 | 142 | 136 | 138 | 46,000 | 172.50 |
| 2009-01-22 | 136 | 139 | 136 | 139 | 55,000 | 173.75 |
| 2009-01-21 | 140 | 142 | 138 | 138 | 57,000 | 172.50 |
| 2009-01-20 | 145 | 145 | 142 | 143 | 28,000 | 178.75 |
| 2009-01-19 | 145 | 146 | 144 | 145 | 29,000 | 181.25 |
| 2009-01-16 | 144 | 146 | 143 | 145 | 47,000 | 181.25 |
| 2009-01-15 | 142 | 144 | 141 | 144 | 49,000 | 180 |
| 2009-01-14 | 143 | 143 | 140 | 143 | 46,000 | 178.75 |
| 2009-01-13 | 146 | 147 | 142 | 142 | 73,000 | 177.50 |
| 2009-01-09 | 152 | 157 | 148 | 148 | 62,000 | 185 |
| 2009-01-08 | 148 | 151 | 148 | 149 | 102,000 | 186.25 |
| 2009-01-07 | 152 | 155 | 152 | 154 | 71,000 | 192.50 |
| 2009-01-06 | 150 | 154 | 148 | 151 | 110,000 | 188.75 |
| 2009-01-05 | 161 | 169 | 147 | 147 | 309,000 | 183.75 |
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