8111 (株)ゴールドウイン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 211 | 212 | 208 | 210 | 154,000 | 262.50 |
| 2010-12-29 | 211 | 213 | 208 | 213 | 119,000 | 266.25 |
| 2010-12-28 | 210 | 210 | 205 | 209 | 93,000 | 261.25 |
| 2010-12-27 | 214 | 214 | 209 | 210 | 144,000 | 262.50 |
| 2010-12-24 | 221 | 222 | 213 | 214 | 252,000 | 267.50 |
| 2010-12-22 | 224 | 225 | 220 | 221 | 134,000 | 276.25 |
| 2010-12-21 | 227 | 227 | 223 | 224 | 162,000 | 280 |
| 2010-12-20 | 228 | 229 | 224 | 225 | 285,000 | 281.25 |
| 2010-12-17 | 224 | 228 | 222 | 228 | 250,000 | 285 |
| 2010-12-16 | 227 | 231 | 222 | 224 | 602,000 | 280 |
| 2010-12-15 | 219 | 226 | 218 | 226 | 319,000 | 282.50 |
| 2010-12-14 | 220 | 222 | 218 | 220 | 225,000 | 275 |
| 2010-12-13 | 220 | 224 | 214 | 223 | 494,000 | 278.75 |
| 2010-12-10 | 216 | 228 | 216 | 218 | 928,000 | 272.50 |
| 2010-12-09 | 212 | 215 | 212 | 214 | 129,000 | 267.50 |
| 2010-12-08 | 214 | 215 | 211 | 213 | 171,000 | 266.25 |
| 2010-12-07 | 213 | 214 | 210 | 213 | 111,000 | 266.25 |
| 2010-12-06 | 208 | 218 | 208 | 215 | 229,000 | 268.75 |
| 2010-12-03 | 212 | 212 | 208 | 210 | 225,000 | 262.50 |
| 2010-12-02 | 210 | 217 | 210 | 214 | 565,000 | 267.50 |
| 2010-12-01 | 204 | 208 | 202 | 207 | 384,000 | 258.75 |
| 2010-11-30 | 209 | 211 | 207 | 208 | 319,000 | 260 |
| 2010-11-29 | 210 | 213 | 207 | 212 | 566,000 | 265 |
| 2010-11-26 | 214 | 218 | 208 | 209 | 1,016,000 | 261.25 |
| 2010-11-25 | 225 | 227 | 214 | 214 | 1,527,000 | 267.50 |
| 2010-11-24 | 229 | 233 | 225 | 230 | 1,603,000 | 287.50 |
| 2010-11-22 | 220 | 238 | 219 | 234 | 3,069,000 | 292.50 |
| 2010-11-19 | 207 | 218 | 207 | 217 | 884,000 | 271.25 |
| 2010-11-18 | 208 | 215 | 207 | 213 | 1,030,000 | 266.25 |
| 2010-11-17 | 193 | 206 | 192 | 205 | 913,000 | 256.25 |
| 2010-11-16 | 202 | 203 | 196 | 199 | 683,000 | 248.75 |
| 2010-11-15 | 205 | 212 | 204 | 206 | 1,043,000 | 257.50 |
| 2010-11-12 | 198 | 207 | 198 | 206 | 588,000 | 257.50 |
| 2010-11-11 | 196 | 205 | 192 | 203 | 977,000 | 253.75 |
| 2010-11-10 | 190 | 194 | 188 | 190 | 561,000 | 237.50 |
| 2010-11-09 | 178 | 195 | 178 | 194 | 724,000 | 242.50 |
| 2010-11-08 | 166 | 181 | 166 | 180 | 537,000 | 225 |
| 2010-11-05 | 161 | 166 | 161 | 164 | 129,000 | 205 |
| 2010-11-04 | 153 | 160 | 153 | 160 | 102,000 | 200 |
| 2010-11-02 | 154 | 157 | 153 | 155 | 79,000 | 193.75 |
| 2010-11-01 | 150 | 155 | 150 | 153 | 119,000 | 191.25 |
| 2010-10-29 | 149 | 151 | 149 | 149 | 35,000 | 186.25 |
| 2010-10-28 | 151 | 151 | 149 | 150 | 78,000 | 187.50 |
| 2010-10-27 | 152 | 152 | 150 | 150 | 50,000 | 187.50 |
| 2010-10-26 | 153 | 153 | 151 | 152 | 24,000 | 190 |
| 2010-10-25 | 156 | 156 | 152 | 152 | 52,000 | 190 |
| 2010-10-22 | 154 | 154 | 152 | 154 | 51,000 | 192.50 |
| 2010-10-21 | 155 | 155 | 152 | 154 | 39,000 | 192.50 |
| 2010-10-20 | 153 | 155 | 151 | 154 | 78,000 | 192.50 |
| 2010-10-19 | 155 | 156 | 153 | 156 | 18,000 | 195 |
| 2010-10-18 | 158 | 158 | 153 | 156 | 23,000 | 195 |
| 2010-10-15 | 155 | 155 | 154 | 155 | 74,000 | 193.75 |
| 2010-10-14 | 151 | 153 | 151 | 152 | 49,000 | 190 |
| 2010-10-13 | 152 | 152 | 150 | 150 | 51,000 | 187.50 |
| 2010-10-12 | 153 | 154 | 150 | 151 | 133,000 | 188.75 |
| 2010-10-08 | 153 | 155 | 153 | 153 | 88,000 | 191.25 |
| 2010-10-07 | 157 | 158 | 155 | 155 | 60,000 | 193.75 |
| 2010-10-06 | 155 | 156 | 155 | 156 | 51,000 | 195 |
| 2010-10-05 | 152 | 154 | 151 | 154 | 49,000 | 192.50 |
| 2010-10-04 | 159 | 159 | 150 | 152 | 127,000 | 190 |
| 2010-10-01 | 161 | 161 | 158 | 158 | 43,000 | 197.50 |
| 2010-09-30 | 160 | 164 | 160 | 161 | 71,000 | 201.25 |
| 2010-09-29 | 162 | 163 | 162 | 163 | 29,000 | 203.75 |
| 2010-09-28 | 162 | 162 | 160 | 161 | 18,000 | 201.25 |
| 2010-09-27 | 162 | 162 | 160 | 162 | 33,000 | 202.50 |
| 2010-09-24 | 166 | 166 | 161 | 162 | 97,000 | 202.50 |
| 2010-09-22 | 159 | 165 | 159 | 163 | 100,000 | 203.75 |
| 2010-09-21 | 161 | 161 | 159 | 159 | 29,000 | 198.75 |
| 2010-09-17 | 160 | 161 | 159 | 160 | 68,000 | 200 |
| 2010-09-16 | 158 | 159 | 157 | 159 | 38,000 | 198.75 |
| 2010-09-15 | 159 | 159 | 157 | 158 | 45,000 | 197.50 |
| 2010-09-14 | 156 | 159 | 156 | 159 | 44,000 | 198.75 |
| 2010-09-13 | 157 | 157 | 155 | 155 | 32,000 | 193.75 |
| 2010-09-10 | 157 | 157 | 155 | 157 | 89,000 | 196.25 |
| 2010-09-09 | 156 | 156 | 154 | 156 | 15,000 | 195 |
| 2010-09-08 | 156 | 156 | 153 | 155 | 28,000 | 193.75 |
| 2010-09-07 | 160 | 160 | 155 | 157 | 66,000 | 196.25 |
| 2010-09-06 | 159 | 160 | 155 | 160 | 39,000 | 200 |
| 2010-09-03 | 156 | 158 | 155 | 155 | 27,000 | 193.75 |
| 2010-09-02 | 158 | 158 | 154 | 156 | 63,000 | 195 |
| 2010-09-01 | 154 | 156 | 153 | 156 | 80,000 | 195 |
| 2010-08-31 | 159 | 159 | 152 | 152 | 57,000 | 190 |
| 2010-08-30 | 162 | 163 | 160 | 162 | 56,000 | 202.50 |
| 2010-08-27 | 160 | 161 | 157 | 160 | 58,000 | 200 |
| 2010-08-26 | 161 | 162 | 158 | 162 | 74,000 | 202.50 |
| 2010-08-25 | 159 | 161 | 157 | 159 | 59,000 | 198.75 |
| 2010-08-24 | 157 | 159 | 156 | 159 | 70,000 | 198.75 |
| 2010-08-23 | 160 | 161 | 158 | 159 | 74,000 | 198.75 |
| 2010-08-20 | 159 | 162 | 157 | 160 | 163,000 | 200 |
| 2010-08-19 | 159 | 163 | 159 | 161 | 199,000 | 201.25 |
| 2010-08-18 | 163 | 164 | 160 | 162 | 620,000 | 202.50 |
| 2010-08-17 | 153 | 154 | 151 | 153 | 44,000 | 191.25 |
| 2010-08-16 | 157 | 157 | 153 | 153 | 55,000 | 191.25 |
| 2010-08-13 | 155 | 157 | 155 | 157 | 43,000 | 196.25 |
| 2010-08-12 | 156 | 156 | 153 | 154 | 134,000 | 192.50 |
| 2010-08-11 | 159 | 160 | 158 | 158 | 144,000 | 197.50 |
| 2010-08-10 | 165 | 166 | 159 | 162 | 612,000 | 202.50 |
| 2010-08-09 | 174 | 175 | 172 | 175 | 41,000 | 218.75 |
| 2010-08-06 | 173 | 173 | 172 | 173 | 31,000 | 216.25 |
| 2010-08-05 | 172 | 174 | 171 | 173 | 20,000 | 216.25 |
| 2010-08-04 | 171 | 173 | 171 | 172 | 42,000 | 215 |
| 2010-08-03 | 171 | 174 | 171 | 174 | 25,000 | 217.50 |
| 2010-08-02 | 173 | 175 | 170 | 171 | 36,000 | 213.75 |
| 2010-07-30 | 177 | 177 | 173 | 175 | 43,000 | 218.75 |
| 2010-07-29 | 174 | 177 | 174 | 175 | 53,000 | 218.75 |
| 2010-07-28 | 173 | 174 | 172 | 174 | 39,000 | 217.50 |
| 2010-07-27 | 165 | 170 | 165 | 169 | 49,000 | 211.25 |
| 2010-07-26 | 167 | 169 | 166 | 168 | 41,000 | 210 |
| 2010-07-23 | 165 | 167 | 164 | 166 | 41,000 | 207.50 |
| 2010-07-22 | 165 | 165 | 162 | 164 | 78,000 | 205 |
| 2010-07-21 | 169 | 169 | 163 | 166 | 67,000 | 207.50 |
| 2010-07-20 | 170 | 172 | 168 | 168 | 60,000 | 210 |
| 2010-07-16 | 168 | 174 | 167 | 173 | 105,000 | 216.25 |
| 2010-07-15 | 170 | 172 | 169 | 169 | 98,000 | 211.25 |
| 2010-07-14 | 174 | 174 | 172 | 172 | 88,000 | 215 |
| 2010-07-13 | 175 | 176 | 171 | 172 | 80,000 | 215 |
| 2010-07-12 | 178 | 178 | 176 | 177 | 68,000 | 221.25 |
| 2010-07-09 | 177 | 177 | 174 | 175 | 67,000 | 218.75 |
| 2010-07-08 | 176 | 180 | 176 | 176 | 71,000 | 220 |
| 2010-07-07 | 174 | 183 | 173 | 174 | 240,000 | 217.50 |
| 2010-07-06 | 169 | 173 | 169 | 173 | 54,000 | 216.25 |
| 2010-07-05 | 170 | 172 | 170 | 172 | 68,000 | 215 |
| 2010-07-02 | 165 | 170 | 165 | 170 | 91,000 | 212.50 |
| 2010-07-01 | 171 | 173 | 160 | 165 | 177,000 | 206.25 |
| 2010-06-30 | 173 | 175 | 172 | 174 | 108,000 | 217.50 |
| 2010-06-29 | 178 | 179 | 176 | 177 | 69,000 | 221.25 |
| 2010-06-28 | 181 | 184 | 176 | 177 | 85,000 | 221.25 |
| 2010-06-25 | 183 | 184 | 181 | 182 | 61,000 | 227.50 |
| 2010-06-24 | 181 | 184 | 181 | 182 | 33,000 | 227.50 |
| 2010-06-23 | 180 | 182 | 179 | 181 | 58,000 | 226.25 |
| 2010-06-22 | 184 | 184 | 182 | 183 | 40,000 | 228.75 |
| 2010-06-21 | 184 | 185 | 180 | 184 | 121,000 | 230 |
| 2010-06-18 | 183 | 184 | 182 | 183 | 48,000 | 228.75 |
| 2010-06-17 | 185 | 185 | 183 | 185 | 89,000 | 231.25 |
| 2010-06-16 | 185 | 186 | 184 | 185 | 51,000 | 231.25 |
| 2010-06-15 | 188 | 188 | 180 | 181 | 161,000 | 226.25 |
| 2010-06-14 | 185 | 187 | 183 | 186 | 85,000 | 232.50 |
| 2010-06-11 | 181 | 184 | 181 | 182 | 192,000 | 227.50 |
| 2010-06-10 | 179 | 180 | 179 | 179 | 44,000 | 223.75 |
| 2010-06-09 | 180 | 180 | 178 | 179 | 74,000 | 223.75 |
| 2010-06-08 | 178 | 183 | 177 | 179 | 71,000 | 223.75 |
| 2010-06-07 | 184 | 184 | 177 | 179 | 141,000 | 223.75 |
| 2010-06-04 | 189 | 190 | 185 | 186 | 202,000 | 232.50 |
| 2010-06-03 | 191 | 193 | 189 | 189 | 74,000 | 236.25 |
| 2010-06-02 | 189 | 193 | 189 | 191 | 113,000 | 238.75 |
| 2010-06-01 | 189 | 200 | 186 | 194 | 520,000 | 242.50 |
| 2010-05-31 | 181 | 188 | 181 | 188 | 161,000 | 235 |
| 2010-05-28 | 176 | 184 | 176 | 180 | 174,000 | 225 |
| 2010-05-27 | 173 | 176 | 173 | 174 | 118,000 | 217.50 |
| 2010-05-26 | 175 | 176 | 173 | 176 | 143,000 | 220 |
| 2010-05-25 | 180 | 183 | 175 | 176 | 186,000 | 220 |
| 2010-05-24 | 175 | 181 | 175 | 179 | 173,000 | 223.75 |
| 2010-05-21 | 172 | 177 | 172 | 175 | 215,000 | 218.75 |
| 2010-05-20 | 182 | 185 | 179 | 180 | 170,000 | 225 |
| 2010-05-19 | 183 | 187 | 177 | 186 | 213,000 | 232.50 |
| 2010-05-18 | 194 | 196 | 183 | 186 | 303,000 | 232.50 |
| 2010-05-17 | 197 | 203 | 193 | 194 | 416,000 | 242.50 |
| 2010-05-14 | 194 | 200 | 187 | 198 | 477,000 | 247.50 |
| 2010-05-13 | 190 | 193 | 189 | 192 | 81,000 | 240 |
| 2010-05-12 | 190 | 195 | 187 | 190 | 155,000 | 237.50 |
| 2010-05-11 | 196 | 200 | 187 | 190 | 356,000 | 237.50 |
| 2010-05-10 | 188 | 191 | 186 | 191 | 107,000 | 238.75 |
| 2010-05-07 | 184 | 189 | 181 | 188 | 206,000 | 235 |
| 2010-05-06 | 196 | 198 | 193 | 194 | 230,000 | 242.50 |
| 2010-04-30 | 202 | 202 | 201 | 201 | 153,000 | 251.25 |
| 2010-04-28 | 200 | 204 | 200 | 200 | 117,000 | 250 |
| 2010-04-27 | 209 | 210 | 201 | 205 | 271,000 | 256.25 |
| 2010-04-26 | 206 | 210 | 205 | 209 | 282,000 | 261.25 |
| 2010-04-23 | 207 | 207 | 203 | 205 | 115,000 | 256.25 |
| 2010-04-22 | 207 | 207 | 203 | 206 | 150,000 | 257.50 |
| 2010-04-21 | 201 | 207 | 201 | 207 | 255,000 | 258.75 |
| 2010-04-20 | 202 | 204 | 199 | 200 | 292,000 | 250 |
| 2010-04-19 | 198 | 202 | 197 | 199 | 295,000 | 248.75 |
| 2010-04-16 | 208 | 208 | 200 | 203 | 284,000 | 253.75 |
| 2010-04-15 | 214 | 217 | 207 | 208 | 668,000 | 260 |
| 2010-04-14 | 203 | 209 | 202 | 207 | 478,000 | 258.75 |
| 2010-04-13 | 210 | 210 | 203 | 205 | 270,000 | 256.25 |
| 2010-04-12 | 215 | 216 | 210 | 211 | 332,000 | 263.75 |
| 2010-04-09 | 217 | 218 | 210 | 214 | 1,048,000 | 267.50 |
| 2010-04-08 | 198 | 219 | 198 | 219 | 3,164,000 | 273.75 |
| 2010-04-07 | 188 | 197 | 188 | 195 | 558,000 | 243.75 |
| 2010-04-06 | 189 | 189 | 187 | 187 | 161,000 | 233.75 |
| 2010-04-05 | 188 | 190 | 188 | 189 | 188,000 | 236.25 |
| 2010-04-02 | 188 | 190 | 188 | 188 | 150,000 | 235 |
| 2010-04-01 | 192 | 192 | 188 | 190 | 166,000 | 237.50 |
| 2010-03-31 | 191 | 192 | 186 | 191 | 532,000 | 238.75 |
| 2010-03-30 | 180 | 190 | 180 | 186 | 728,000 | 232.50 |
| 2010-03-29 | 182 | 184 | 181 | 181 | 173,000 | 226.25 |
| 2010-03-26 | 182 | 183 | 179 | 183 | 308,000 | 228.75 |
| 2010-03-25 | 179 | 182 | 179 | 181 | 172,000 | 226.25 |
| 2010-03-24 | 180 | 183 | 180 | 182 | 119,000 | 227.50 |
| 2010-03-23 | 184 | 185 | 180 | 180 | 271,000 | 225 |
| 2010-03-19 | 186 | 187 | 184 | 185 | 154,000 | 231.25 |
| 2010-03-18 | 186 | 190 | 185 | 185 | 437,000 | 231.25 |
| 2010-03-17 | 185 | 186 | 184 | 184 | 87,000 | 230 |
| 2010-03-16 | 185 | 186 | 183 | 184 | 146,000 | 230 |
| 2010-03-15 | 188 | 189 | 183 | 184 | 312,000 | 230 |
| 2010-03-12 | 183 | 188 | 180 | 187 | 855,000 | 233.75 |
| 2010-03-11 | 182 | 182 | 178 | 181 | 184,000 | 226.25 |
| 2010-03-10 | 180 | 182 | 178 | 179 | 129,000 | 223.75 |
| 2010-03-09 | 177 | 182 | 176 | 180 | 274,000 | 225 |
| 2010-03-08 | 177 | 177 | 175 | 176 | 122,000 | 220 |
| 2010-03-05 | 174 | 175 | 173 | 175 | 119,000 | 218.75 |
| 2010-03-04 | 179 | 185 | 174 | 174 | 738,000 | 217.50 |
| 2010-03-03 | 170 | 181 | 170 | 180 | 390,000 | 225 |
| 2010-03-02 | 170 | 172 | 169 | 170 | 155,000 | 212.50 |
| 2010-03-01 | 170 | 171 | 169 | 170 | 95,000 | 212.50 |
| 2010-02-26 | 167 | 171 | 167 | 168 | 178,000 | 210 |
| 2010-02-25 | 172 | 183 | 167 | 167 | 996,000 | 208.75 |
| 2010-02-24 | 171 | 174 | 169 | 171 | 188,000 | 213.75 |
| 2010-02-23 | 176 | 177 | 171 | 173 | 192,000 | 216.25 |
| 2010-02-22 | 172 | 177 | 168 | 176 | 443,000 | 220 |
| 2010-02-19 | 178 | 178 | 171 | 172 | 291,000 | 215 |
| 2010-02-18 | 178 | 179 | 176 | 179 | 168,000 | 223.75 |
| 2010-02-17 | 181 | 182 | 177 | 178 | 190,000 | 222.50 |
| 2010-02-16 | 176 | 182 | 175 | 176 | 192,000 | 220 |
| 2010-02-15 | 187 | 187 | 177 | 179 | 391,000 | 223.75 |
| 2010-02-12 | 177 | 185 | 176 | 183 | 453,000 | 228.75 |
| 2010-02-10 | 193 | 195 | 174 | 175 | 698,000 | 218.75 |
| 2010-02-09 | 193 | 194 | 191 | 192 | 187,000 | 240 |
| 2010-02-08 | 197 | 199 | 192 | 194 | 285,000 | 242.50 |
| 2010-02-05 | 195 | 200 | 195 | 197 | 344,000 | 246.25 |
| 2010-02-04 | 199 | 208 | 199 | 202 | 615,000 | 252.50 |
| 2010-02-03 | 200 | 201 | 197 | 198 | 250,000 | 247.50 |
| 2010-02-02 | 199 | 203 | 197 | 198 | 260,000 | 247.50 |
| 2010-02-01 | 198 | 208 | 198 | 198 | 1,040,000 | 247.50 |
| 2010-01-29 | 199 | 201 | 195 | 197 | 405,000 | 246.25 |
| 2010-01-28 | 199 | 205 | 198 | 203 | 422,000 | 253.75 |
| 2010-01-27 | 199 | 204 | 198 | 199 | 385,000 | 248.75 |
| 2010-01-26 | 214 | 217 | 197 | 200 | 1,184,000 | 250 |
| 2010-01-25 | 208 | 218 | 208 | 213 | 2,015,000 | 266.25 |
| 2010-01-22 | 195 | 212 | 194 | 207 | 2,132,000 | 258.75 |
| 2010-01-21 | 194 | 198 | 191 | 195 | 481,000 | 243.75 |
| 2010-01-20 | 203 | 203 | 194 | 194 | 827,000 | 242.50 |
| 2010-01-19 | 202 | 205 | 199 | 203 | 923,000 | 253.75 |
| 2010-01-18 | 219 | 221 | 204 | 207 | 1,972,000 | 258.75 |
| 2010-01-15 | 220 | 226 | 216 | 222 | 1,268,000 | 277.50 |
| 2010-01-14 | 224 | 227 | 212 | 220 | 3,045,000 | 275 |
| 2010-01-13 | 210 | 240 | 208 | 222 | 4,904,000 | 277.50 |
| 2010-01-12 | 207 | 215 | 206 | 211 | 2,268,000 | 263.75 |
| 2010-01-08 | 195 | 211 | 192 | 209 | 4,419,000 | 261.25 |
| 2010-01-07 | 194 | 197 | 188 | 193 | 1,431,000 | 241.25 |
| 2010-01-06 | 183 | 198 | 180 | 195 | 4,246,000 | 243.75 |
| 2010-01-05 | 171 | 182 | 168 | 179 | 883,000 | 223.75 |
| 2010-01-04 | 168 | 171 | 167 | 170 | 516,000 | 212.50 |
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
