8111 (株)ゴールドウイン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2851951950951144,000638.75
2012-12-2751651850551171,000638.75
2012-12-2650151750151668,000645
2012-12-2551751750751062,000637.50
2012-12-21520521501507106,000633.75
2012-12-2052452452052080,000650
2012-12-1952052552052473,000655
2012-12-1852252552152351,000653.75
2012-12-1752652651952390,000653.75
2012-12-14522530519527156,000658.75
2012-12-1352552752152260,000652.50
2012-12-1252952951952552,000656.25
2012-12-1152653052152147,000651.25
2012-12-1051653051652869,000660
2012-12-0752552651751971,000648.75
2012-12-0653053252352556,000656.25
2012-12-0551852751852367,000653.75
2012-12-04522531521522109,000652.50
2012-12-0355455452652993,000661.25
2012-11-30548565540541321,000676.25
2012-11-29535550535548216,000685
2012-11-28529540526539164,000673.75
2012-11-27524539524536228,000670
2012-11-26520525518521150,000651.25
2012-11-22518522513520200,000650
2012-11-2151252051251699,000645
2012-11-2050551450351285,000640
2012-11-19500507496506101,000632.50
2012-11-1648750148749566,000618.75
2012-11-1547749047348752,000608.75
2012-11-1449849947548291,000602.50
2012-11-13518518496506180,000632.50
2012-11-12503529497517327,000646.25
2012-11-09506512496510143,000637.50
2012-11-08498520498511254,000638.75
2012-11-0750650849850298,000627.50
2012-11-06500510490504132,000630
2012-11-05477502477497189,000621.25
2012-11-0248548547847942,000598.75
2012-11-01490491471476107,000595
2012-10-31479497479489187,000611.25
2012-10-3047648647647799,000596.25
2012-10-2947448247248263,000602.50
2012-10-2648148247347470,000592.50
2012-10-2546947846947571,000593.75
2012-10-2447247347047273,000590
2012-10-2348048047547759,000596.25
2012-10-2247648447548175,000601.25
2012-10-1948348447648280,000602.50
2012-10-18470481470481121,000601.25
2012-10-1746146945946880,000585
2012-10-1645746145745943,000573.75
2012-10-1546046045245758,000571.25
2012-10-1246346646146270,000577.50
2012-10-1145346045145852,000572.50
2012-10-1045546045245581,000568.75
2012-10-0946646645746047,000575
2012-10-0546546645946349,000578.75
2012-10-04452466451464123,000580
2012-10-03451456449453117,000566.25
2012-10-02464466453455158,000568.75
2012-10-01475479454457182,000571.25
2012-09-28481484471473235,000591.25
2012-09-27479495474479373,000598.75
2012-09-26493493465474263,000592.50
2012-09-25501506490496290,000620
2012-09-24482505479492314,000615
2012-09-21493493473484279,000605
2012-09-20470500465494440,000617.50
2012-09-19465474456470263,000587.50
2012-09-18487487465466247,000582.50
2012-09-14487493481483213,000603.75
2012-09-13479487478479134,000598.75
2012-09-12470493469479280,000598.75
2012-09-11485506470477568,000596.25
2012-09-10479493462490461,000612.50
2012-09-07495499474477450,000596.25
2012-09-064765164624961,112,000620
2012-09-054854924574631,272,000578.75
2012-09-045155194855003,436,000625
2012-09-034625194625024,675,000627.50
2012-08-314524644404602,025,000575
2012-08-304064694064592,596,000573.75
2012-08-29401408397406183,000507.50
2012-08-28403403395400225,000500
2012-08-27403404393398203,000497.50
2012-08-24393407391398408,000497.50
2012-08-2338639438639061,000487.50
2012-08-22395395382389105,000486.25
2012-08-21405410387395324,000493.75
2012-08-20379419376409484,000511.25
2012-08-17370379370373127,000466.25
2012-08-1636537036536869,000460
2012-08-1537037036436588,000456.25
2012-08-14356373351371235,000463.75
2012-08-13369370350357290,000446.25
2012-08-10385385371375174,000468.75
2012-08-09369385369377148,000471.25
2012-08-08363374362369158,000461.25
2012-08-07364368359365183,000456.25
2012-08-06360373357370356,000462.50
2012-08-03390391373374204,000467.50
2012-08-02394408393394223,000492.50
2012-08-01401402395398175,000497.50
2012-07-31417417405407202,000508.75
2012-07-30433433402423371,000528.75
2012-07-27428436421435225,000543.75
2012-07-26409423388418475,000522.50
2012-07-25450450413417374,000521.25
2012-07-24460461452458110,000572.50
2012-07-23463473458458139,000572.50
2012-07-2046646645846163,000576.25
2012-07-1946046746046294,000577.50
2012-07-18477477452458157,000572.50
2012-07-1748048047347746,000596.25
2012-07-1346147746147298,000590
2012-07-12471472460460115,000575
2012-07-1148048046447083,000587.50
2012-07-10468482468475151,000593.75
2012-07-0946747046646732,000583.75
2012-07-0647147646847182,000588.75
2012-07-05482490470474142,000592.50
2012-07-04497498479490106,000612.50
2012-07-0350550649149598,000618.75
2012-07-02500510500503161,000628.75
2012-06-29494498480497118,000621.25
2012-06-28478500478493139,000616.25
2012-06-27460480459478113,000597.50
2012-06-26460466457461150,000576.25
2012-06-25476476464464108,000580
2012-06-2247048347047664,000595
2012-06-2147147746847278,000590
2012-06-2046547046547046,000587.50
2012-06-1946546746246469,000580
2012-06-18468469460468119,000585
2012-06-15460475457460156,000575
2012-06-14465467455464203,000580
2012-06-13476479467468119,000585
2012-06-12478478470476109,000595
2012-06-11499502482482107,000602.50
2012-06-08499499486491130,000613.75
2012-06-07487506480503137,000628.75
2012-06-06475481469479111,000598.75
2012-06-05468475465474119,000592.50
2012-06-04483483467469197,000586.25
2012-06-01502514491495342,000618.75
2012-05-31475518474508691,000635
2012-05-30482486470483175,000603.75
2012-05-29480487475487104,000608.75
2012-05-28477485475479135,000598.75
2012-05-25475479460478162,000597.50
2012-05-2446847346347087,000587.50
2012-05-23479483465469182,000586.25
2012-05-2247748347148188,000601.25
2012-05-21468483468470163,000587.50
2012-05-18464479464476219,000595
2012-05-17470482463472399,000590
2012-05-16480489460473402,000591.25
2012-05-15479483457483864,000603.75
2012-05-14486490480483290,000603.75
2012-05-11491495485492188,000615
2012-05-10486500485494125,000617.50
2012-05-09507507487494235,000617.50
2012-05-0850151749851288,000640
2012-05-07500504491501264,000626.25
2012-05-02503506500504121,000630
2012-05-01511513500505121,000631.25
2012-04-27518524503510218,000637.50
2012-04-26527530512517145,000646.25
2012-04-25507526501524226,000655
2012-04-24500513500503264,000628.75
2012-04-23541543500508433,000635
2012-04-20517538513537492,000671.25
2012-04-19510518508513242,000641.25
2012-04-18497519497517306,000646.25
2012-04-17491501490495502,000618.75
2012-04-16465495463491419,000613.75
2012-04-13461475461470114,000587.50
2012-04-12468475457462272,000577.50
2012-04-11454479454476207,000595
2012-04-10459474456456175,000570
2012-04-09458469455463199,000578.75
2012-04-06480482463466203,000582.50
2012-04-05480481471479304,000598.75
2012-04-04481500480481419,000601.25
2012-04-03506506484485272,000606.25
2012-04-02511516502505185,000631.25
2012-03-30533533504510313,000637.50
2012-03-29531536530531104,000663.75
2012-03-28526536526534152,000667.50
2012-03-27534543525541279,000676.25
2012-03-26540547516524343,000655
2012-03-23506545506541396,000676.25
2012-03-22515528511520326,000650
2012-03-21535544493510490,000637.50
2012-03-19550557539545261,000681.25
2012-03-16529556524554496,000692.50
2012-03-15532543523538454,000672.50
2012-03-14510540502536630,000670
2012-03-13526528497503525,000628.75
2012-03-12548549526529315,000661.25
2012-03-09550562545548544,000685
2012-03-08532557529544572,000680
2012-03-07496534496531699,000663.75
2012-03-06500504496501152,000626.25
2012-03-05500508496500215,000625
2012-03-02492502485500309,000625
2012-03-01497506488494495,000617.50
2012-02-29492512487496962,000620
2012-02-28455485454481503,000601.25
2012-02-27456459446454216,000567.50
2012-02-2445745945445696,000570
2012-02-23458461454455164,000568.75
2012-02-22452464450460188,000575
2012-02-21439454438453216,000566.25
2012-02-20459459439441288,000551.25
2012-02-17455462452459322,000573.75
2012-02-16440450440448240,000560
2012-02-15438455432442361,000552.50
2012-02-14422441422438238,000547.50
2012-02-13437443421424212,000530
2012-02-10438445428438330,000547.50
2012-02-09422448422438657,000547.50
2012-02-08400420400419341,000523.75
2012-02-07402408397406198,000507.50
2012-02-06400406399400126,000500
2012-02-03414414398400230,000500
2012-02-02396423396410481,000512.50
2012-02-01400402397401318,000501.25
2012-01-313604203604001,482,000500
2012-01-3035636035535658,000445
2012-01-27373373359359123,000448.75
2012-01-26372379370370102,000462.50
2012-01-25387388371372197,000465
2012-01-24388390385389244,000486.25
2012-01-23374389374387325,000483.75
2012-01-20358373358372267,000465
2012-01-19347372347360438,000450
2012-01-18330362318346345,000432.50
2012-01-17336337330332165,000415
2012-01-1634534633934191,000426.25
2012-01-1334134934134883,000435
2012-01-12349350340342300,000427.50
2012-01-11322370322356603,000445
2012-01-10317324317321111,000401.25
2012-01-06321322316316120,000395
2012-01-0532232231932195,000401.25
2012-01-04314324313321263,000401.25

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