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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 519 | 519 | 509 | 511 | 44,000 | 638.75 |
| 2012-12-27 | 516 | 518 | 505 | 511 | 71,000 | 638.75 |
| 2012-12-26 | 501 | 517 | 501 | 516 | 68,000 | 645 |
| 2012-12-25 | 517 | 517 | 507 | 510 | 62,000 | 637.50 |
| 2012-12-21 | 520 | 521 | 501 | 507 | 106,000 | 633.75 |
| 2012-12-20 | 524 | 524 | 520 | 520 | 80,000 | 650 |
| 2012-12-19 | 520 | 525 | 520 | 524 | 73,000 | 655 |
| 2012-12-18 | 522 | 525 | 521 | 523 | 51,000 | 653.75 |
| 2012-12-17 | 526 | 526 | 519 | 523 | 90,000 | 653.75 |
| 2012-12-14 | 522 | 530 | 519 | 527 | 156,000 | 658.75 |
| 2012-12-13 | 525 | 527 | 521 | 522 | 60,000 | 652.50 |
| 2012-12-12 | 529 | 529 | 519 | 525 | 52,000 | 656.25 |
| 2012-12-11 | 526 | 530 | 521 | 521 | 47,000 | 651.25 |
| 2012-12-10 | 516 | 530 | 516 | 528 | 69,000 | 660 |
| 2012-12-07 | 525 | 526 | 517 | 519 | 71,000 | 648.75 |
| 2012-12-06 | 530 | 532 | 523 | 525 | 56,000 | 656.25 |
| 2012-12-05 | 518 | 527 | 518 | 523 | 67,000 | 653.75 |
| 2012-12-04 | 522 | 531 | 521 | 522 | 109,000 | 652.50 |
| 2012-12-03 | 554 | 554 | 526 | 529 | 93,000 | 661.25 |
| 2012-11-30 | 548 | 565 | 540 | 541 | 321,000 | 676.25 |
| 2012-11-29 | 535 | 550 | 535 | 548 | 216,000 | 685 |
| 2012-11-28 | 529 | 540 | 526 | 539 | 164,000 | 673.75 |
| 2012-11-27 | 524 | 539 | 524 | 536 | 228,000 | 670 |
| 2012-11-26 | 520 | 525 | 518 | 521 | 150,000 | 651.25 |
| 2012-11-22 | 518 | 522 | 513 | 520 | 200,000 | 650 |
| 2012-11-21 | 512 | 520 | 512 | 516 | 99,000 | 645 |
| 2012-11-20 | 505 | 514 | 503 | 512 | 85,000 | 640 |
| 2012-11-19 | 500 | 507 | 496 | 506 | 101,000 | 632.50 |
| 2012-11-16 | 487 | 501 | 487 | 495 | 66,000 | 618.75 |
| 2012-11-15 | 477 | 490 | 473 | 487 | 52,000 | 608.75 |
| 2012-11-14 | 498 | 499 | 475 | 482 | 91,000 | 602.50 |
| 2012-11-13 | 518 | 518 | 496 | 506 | 180,000 | 632.50 |
| 2012-11-12 | 503 | 529 | 497 | 517 | 327,000 | 646.25 |
| 2012-11-09 | 506 | 512 | 496 | 510 | 143,000 | 637.50 |
| 2012-11-08 | 498 | 520 | 498 | 511 | 254,000 | 638.75 |
| 2012-11-07 | 506 | 508 | 498 | 502 | 98,000 | 627.50 |
| 2012-11-06 | 500 | 510 | 490 | 504 | 132,000 | 630 |
| 2012-11-05 | 477 | 502 | 477 | 497 | 189,000 | 621.25 |
| 2012-11-02 | 485 | 485 | 478 | 479 | 42,000 | 598.75 |
| 2012-11-01 | 490 | 491 | 471 | 476 | 107,000 | 595 |
| 2012-10-31 | 479 | 497 | 479 | 489 | 187,000 | 611.25 |
| 2012-10-30 | 476 | 486 | 476 | 477 | 99,000 | 596.25 |
| 2012-10-29 | 474 | 482 | 472 | 482 | 63,000 | 602.50 |
| 2012-10-26 | 481 | 482 | 473 | 474 | 70,000 | 592.50 |
| 2012-10-25 | 469 | 478 | 469 | 475 | 71,000 | 593.75 |
| 2012-10-24 | 472 | 473 | 470 | 472 | 73,000 | 590 |
| 2012-10-23 | 480 | 480 | 475 | 477 | 59,000 | 596.25 |
| 2012-10-22 | 476 | 484 | 475 | 481 | 75,000 | 601.25 |
| 2012-10-19 | 483 | 484 | 476 | 482 | 80,000 | 602.50 |
| 2012-10-18 | 470 | 481 | 470 | 481 | 121,000 | 601.25 |
| 2012-10-17 | 461 | 469 | 459 | 468 | 80,000 | 585 |
| 2012-10-16 | 457 | 461 | 457 | 459 | 43,000 | 573.75 |
| 2012-10-15 | 460 | 460 | 452 | 457 | 58,000 | 571.25 |
| 2012-10-12 | 463 | 466 | 461 | 462 | 70,000 | 577.50 |
| 2012-10-11 | 453 | 460 | 451 | 458 | 52,000 | 572.50 |
| 2012-10-10 | 455 | 460 | 452 | 455 | 81,000 | 568.75 |
| 2012-10-09 | 466 | 466 | 457 | 460 | 47,000 | 575 |
| 2012-10-05 | 465 | 466 | 459 | 463 | 49,000 | 578.75 |
| 2012-10-04 | 452 | 466 | 451 | 464 | 123,000 | 580 |
| 2012-10-03 | 451 | 456 | 449 | 453 | 117,000 | 566.25 |
| 2012-10-02 | 464 | 466 | 453 | 455 | 158,000 | 568.75 |
| 2012-10-01 | 475 | 479 | 454 | 457 | 182,000 | 571.25 |
| 2012-09-28 | 481 | 484 | 471 | 473 | 235,000 | 591.25 |
| 2012-09-27 | 479 | 495 | 474 | 479 | 373,000 | 598.75 |
| 2012-09-26 | 493 | 493 | 465 | 474 | 263,000 | 592.50 |
| 2012-09-25 | 501 | 506 | 490 | 496 | 290,000 | 620 |
| 2012-09-24 | 482 | 505 | 479 | 492 | 314,000 | 615 |
| 2012-09-21 | 493 | 493 | 473 | 484 | 279,000 | 605 |
| 2012-09-20 | 470 | 500 | 465 | 494 | 440,000 | 617.50 |
| 2012-09-19 | 465 | 474 | 456 | 470 | 263,000 | 587.50 |
| 2012-09-18 | 487 | 487 | 465 | 466 | 247,000 | 582.50 |
| 2012-09-14 | 487 | 493 | 481 | 483 | 213,000 | 603.75 |
| 2012-09-13 | 479 | 487 | 478 | 479 | 134,000 | 598.75 |
| 2012-09-12 | 470 | 493 | 469 | 479 | 280,000 | 598.75 |
| 2012-09-11 | 485 | 506 | 470 | 477 | 568,000 | 596.25 |
| 2012-09-10 | 479 | 493 | 462 | 490 | 461,000 | 612.50 |
| 2012-09-07 | 495 | 499 | 474 | 477 | 450,000 | 596.25 |
| 2012-09-06 | 476 | 516 | 462 | 496 | 1,112,000 | 620 |
| 2012-09-05 | 485 | 492 | 457 | 463 | 1,272,000 | 578.75 |
| 2012-09-04 | 515 | 519 | 485 | 500 | 3,436,000 | 625 |
| 2012-09-03 | 462 | 519 | 462 | 502 | 4,675,000 | 627.50 |
| 2012-08-31 | 452 | 464 | 440 | 460 | 2,025,000 | 575 |
| 2012-08-30 | 406 | 469 | 406 | 459 | 2,596,000 | 573.75 |
| 2012-08-29 | 401 | 408 | 397 | 406 | 183,000 | 507.50 |
| 2012-08-28 | 403 | 403 | 395 | 400 | 225,000 | 500 |
| 2012-08-27 | 403 | 404 | 393 | 398 | 203,000 | 497.50 |
| 2012-08-24 | 393 | 407 | 391 | 398 | 408,000 | 497.50 |
| 2012-08-23 | 386 | 394 | 386 | 390 | 61,000 | 487.50 |
| 2012-08-22 | 395 | 395 | 382 | 389 | 105,000 | 486.25 |
| 2012-08-21 | 405 | 410 | 387 | 395 | 324,000 | 493.75 |
| 2012-08-20 | 379 | 419 | 376 | 409 | 484,000 | 511.25 |
| 2012-08-17 | 370 | 379 | 370 | 373 | 127,000 | 466.25 |
| 2012-08-16 | 365 | 370 | 365 | 368 | 69,000 | 460 |
| 2012-08-15 | 370 | 370 | 364 | 365 | 88,000 | 456.25 |
| 2012-08-14 | 356 | 373 | 351 | 371 | 235,000 | 463.75 |
| 2012-08-13 | 369 | 370 | 350 | 357 | 290,000 | 446.25 |
| 2012-08-10 | 385 | 385 | 371 | 375 | 174,000 | 468.75 |
| 2012-08-09 | 369 | 385 | 369 | 377 | 148,000 | 471.25 |
| 2012-08-08 | 363 | 374 | 362 | 369 | 158,000 | 461.25 |
| 2012-08-07 | 364 | 368 | 359 | 365 | 183,000 | 456.25 |
| 2012-08-06 | 360 | 373 | 357 | 370 | 356,000 | 462.50 |
| 2012-08-03 | 390 | 391 | 373 | 374 | 204,000 | 467.50 |
| 2012-08-02 | 394 | 408 | 393 | 394 | 223,000 | 492.50 |
| 2012-08-01 | 401 | 402 | 395 | 398 | 175,000 | 497.50 |
| 2012-07-31 | 417 | 417 | 405 | 407 | 202,000 | 508.75 |
| 2012-07-30 | 433 | 433 | 402 | 423 | 371,000 | 528.75 |
| 2012-07-27 | 428 | 436 | 421 | 435 | 225,000 | 543.75 |
| 2012-07-26 | 409 | 423 | 388 | 418 | 475,000 | 522.50 |
| 2012-07-25 | 450 | 450 | 413 | 417 | 374,000 | 521.25 |
| 2012-07-24 | 460 | 461 | 452 | 458 | 110,000 | 572.50 |
| 2012-07-23 | 463 | 473 | 458 | 458 | 139,000 | 572.50 |
| 2012-07-20 | 466 | 466 | 458 | 461 | 63,000 | 576.25 |
| 2012-07-19 | 460 | 467 | 460 | 462 | 94,000 | 577.50 |
| 2012-07-18 | 477 | 477 | 452 | 458 | 157,000 | 572.50 |
| 2012-07-17 | 480 | 480 | 473 | 477 | 46,000 | 596.25 |
| 2012-07-13 | 461 | 477 | 461 | 472 | 98,000 | 590 |
| 2012-07-12 | 471 | 472 | 460 | 460 | 115,000 | 575 |
| 2012-07-11 | 480 | 480 | 464 | 470 | 83,000 | 587.50 |
| 2012-07-10 | 468 | 482 | 468 | 475 | 151,000 | 593.75 |
| 2012-07-09 | 467 | 470 | 466 | 467 | 32,000 | 583.75 |
| 2012-07-06 | 471 | 476 | 468 | 471 | 82,000 | 588.75 |
| 2012-07-05 | 482 | 490 | 470 | 474 | 142,000 | 592.50 |
| 2012-07-04 | 497 | 498 | 479 | 490 | 106,000 | 612.50 |
| 2012-07-03 | 505 | 506 | 491 | 495 | 98,000 | 618.75 |
| 2012-07-02 | 500 | 510 | 500 | 503 | 161,000 | 628.75 |
| 2012-06-29 | 494 | 498 | 480 | 497 | 118,000 | 621.25 |
| 2012-06-28 | 478 | 500 | 478 | 493 | 139,000 | 616.25 |
| 2012-06-27 | 460 | 480 | 459 | 478 | 113,000 | 597.50 |
| 2012-06-26 | 460 | 466 | 457 | 461 | 150,000 | 576.25 |
| 2012-06-25 | 476 | 476 | 464 | 464 | 108,000 | 580 |
| 2012-06-22 | 470 | 483 | 470 | 476 | 64,000 | 595 |
| 2012-06-21 | 471 | 477 | 468 | 472 | 78,000 | 590 |
| 2012-06-20 | 465 | 470 | 465 | 470 | 46,000 | 587.50 |
| 2012-06-19 | 465 | 467 | 462 | 464 | 69,000 | 580 |
| 2012-06-18 | 468 | 469 | 460 | 468 | 119,000 | 585 |
| 2012-06-15 | 460 | 475 | 457 | 460 | 156,000 | 575 |
| 2012-06-14 | 465 | 467 | 455 | 464 | 203,000 | 580 |
| 2012-06-13 | 476 | 479 | 467 | 468 | 119,000 | 585 |
| 2012-06-12 | 478 | 478 | 470 | 476 | 109,000 | 595 |
| 2012-06-11 | 499 | 502 | 482 | 482 | 107,000 | 602.50 |
| 2012-06-08 | 499 | 499 | 486 | 491 | 130,000 | 613.75 |
| 2012-06-07 | 487 | 506 | 480 | 503 | 137,000 | 628.75 |
| 2012-06-06 | 475 | 481 | 469 | 479 | 111,000 | 598.75 |
| 2012-06-05 | 468 | 475 | 465 | 474 | 119,000 | 592.50 |
| 2012-06-04 | 483 | 483 | 467 | 469 | 197,000 | 586.25 |
| 2012-06-01 | 502 | 514 | 491 | 495 | 342,000 | 618.75 |
| 2012-05-31 | 475 | 518 | 474 | 508 | 691,000 | 635 |
| 2012-05-30 | 482 | 486 | 470 | 483 | 175,000 | 603.75 |
| 2012-05-29 | 480 | 487 | 475 | 487 | 104,000 | 608.75 |
| 2012-05-28 | 477 | 485 | 475 | 479 | 135,000 | 598.75 |
| 2012-05-25 | 475 | 479 | 460 | 478 | 162,000 | 597.50 |
| 2012-05-24 | 468 | 473 | 463 | 470 | 87,000 | 587.50 |
| 2012-05-23 | 479 | 483 | 465 | 469 | 182,000 | 586.25 |
| 2012-05-22 | 477 | 483 | 471 | 481 | 88,000 | 601.25 |
| 2012-05-21 | 468 | 483 | 468 | 470 | 163,000 | 587.50 |
| 2012-05-18 | 464 | 479 | 464 | 476 | 219,000 | 595 |
| 2012-05-17 | 470 | 482 | 463 | 472 | 399,000 | 590 |
| 2012-05-16 | 480 | 489 | 460 | 473 | 402,000 | 591.25 |
| 2012-05-15 | 479 | 483 | 457 | 483 | 864,000 | 603.75 |
| 2012-05-14 | 486 | 490 | 480 | 483 | 290,000 | 603.75 |
| 2012-05-11 | 491 | 495 | 485 | 492 | 188,000 | 615 |
| 2012-05-10 | 486 | 500 | 485 | 494 | 125,000 | 617.50 |
| 2012-05-09 | 507 | 507 | 487 | 494 | 235,000 | 617.50 |
| 2012-05-08 | 501 | 517 | 498 | 512 | 88,000 | 640 |
| 2012-05-07 | 500 | 504 | 491 | 501 | 264,000 | 626.25 |
| 2012-05-02 | 503 | 506 | 500 | 504 | 121,000 | 630 |
| 2012-05-01 | 511 | 513 | 500 | 505 | 121,000 | 631.25 |
| 2012-04-27 | 518 | 524 | 503 | 510 | 218,000 | 637.50 |
| 2012-04-26 | 527 | 530 | 512 | 517 | 145,000 | 646.25 |
| 2012-04-25 | 507 | 526 | 501 | 524 | 226,000 | 655 |
| 2012-04-24 | 500 | 513 | 500 | 503 | 264,000 | 628.75 |
| 2012-04-23 | 541 | 543 | 500 | 508 | 433,000 | 635 |
| 2012-04-20 | 517 | 538 | 513 | 537 | 492,000 | 671.25 |
| 2012-04-19 | 510 | 518 | 508 | 513 | 242,000 | 641.25 |
| 2012-04-18 | 497 | 519 | 497 | 517 | 306,000 | 646.25 |
| 2012-04-17 | 491 | 501 | 490 | 495 | 502,000 | 618.75 |
| 2012-04-16 | 465 | 495 | 463 | 491 | 419,000 | 613.75 |
| 2012-04-13 | 461 | 475 | 461 | 470 | 114,000 | 587.50 |
| 2012-04-12 | 468 | 475 | 457 | 462 | 272,000 | 577.50 |
| 2012-04-11 | 454 | 479 | 454 | 476 | 207,000 | 595 |
| 2012-04-10 | 459 | 474 | 456 | 456 | 175,000 | 570 |
| 2012-04-09 | 458 | 469 | 455 | 463 | 199,000 | 578.75 |
| 2012-04-06 | 480 | 482 | 463 | 466 | 203,000 | 582.50 |
| 2012-04-05 | 480 | 481 | 471 | 479 | 304,000 | 598.75 |
| 2012-04-04 | 481 | 500 | 480 | 481 | 419,000 | 601.25 |
| 2012-04-03 | 506 | 506 | 484 | 485 | 272,000 | 606.25 |
| 2012-04-02 | 511 | 516 | 502 | 505 | 185,000 | 631.25 |
| 2012-03-30 | 533 | 533 | 504 | 510 | 313,000 | 637.50 |
| 2012-03-29 | 531 | 536 | 530 | 531 | 104,000 | 663.75 |
| 2012-03-28 | 526 | 536 | 526 | 534 | 152,000 | 667.50 |
| 2012-03-27 | 534 | 543 | 525 | 541 | 279,000 | 676.25 |
| 2012-03-26 | 540 | 547 | 516 | 524 | 343,000 | 655 |
| 2012-03-23 | 506 | 545 | 506 | 541 | 396,000 | 676.25 |
| 2012-03-22 | 515 | 528 | 511 | 520 | 326,000 | 650 |
| 2012-03-21 | 535 | 544 | 493 | 510 | 490,000 | 637.50 |
| 2012-03-19 | 550 | 557 | 539 | 545 | 261,000 | 681.25 |
| 2012-03-16 | 529 | 556 | 524 | 554 | 496,000 | 692.50 |
| 2012-03-15 | 532 | 543 | 523 | 538 | 454,000 | 672.50 |
| 2012-03-14 | 510 | 540 | 502 | 536 | 630,000 | 670 |
| 2012-03-13 | 526 | 528 | 497 | 503 | 525,000 | 628.75 |
| 2012-03-12 | 548 | 549 | 526 | 529 | 315,000 | 661.25 |
| 2012-03-09 | 550 | 562 | 545 | 548 | 544,000 | 685 |
| 2012-03-08 | 532 | 557 | 529 | 544 | 572,000 | 680 |
| 2012-03-07 | 496 | 534 | 496 | 531 | 699,000 | 663.75 |
| 2012-03-06 | 500 | 504 | 496 | 501 | 152,000 | 626.25 |
| 2012-03-05 | 500 | 508 | 496 | 500 | 215,000 | 625 |
| 2012-03-02 | 492 | 502 | 485 | 500 | 309,000 | 625 |
| 2012-03-01 | 497 | 506 | 488 | 494 | 495,000 | 617.50 |
| 2012-02-29 | 492 | 512 | 487 | 496 | 962,000 | 620 |
| 2012-02-28 | 455 | 485 | 454 | 481 | 503,000 | 601.25 |
| 2012-02-27 | 456 | 459 | 446 | 454 | 216,000 | 567.50 |
| 2012-02-24 | 457 | 459 | 454 | 456 | 96,000 | 570 |
| 2012-02-23 | 458 | 461 | 454 | 455 | 164,000 | 568.75 |
| 2012-02-22 | 452 | 464 | 450 | 460 | 188,000 | 575 |
| 2012-02-21 | 439 | 454 | 438 | 453 | 216,000 | 566.25 |
| 2012-02-20 | 459 | 459 | 439 | 441 | 288,000 | 551.25 |
| 2012-02-17 | 455 | 462 | 452 | 459 | 322,000 | 573.75 |
| 2012-02-16 | 440 | 450 | 440 | 448 | 240,000 | 560 |
| 2012-02-15 | 438 | 455 | 432 | 442 | 361,000 | 552.50 |
| 2012-02-14 | 422 | 441 | 422 | 438 | 238,000 | 547.50 |
| 2012-02-13 | 437 | 443 | 421 | 424 | 212,000 | 530 |
| 2012-02-10 | 438 | 445 | 428 | 438 | 330,000 | 547.50 |
| 2012-02-09 | 422 | 448 | 422 | 438 | 657,000 | 547.50 |
| 2012-02-08 | 400 | 420 | 400 | 419 | 341,000 | 523.75 |
| 2012-02-07 | 402 | 408 | 397 | 406 | 198,000 | 507.50 |
| 2012-02-06 | 400 | 406 | 399 | 400 | 126,000 | 500 |
| 2012-02-03 | 414 | 414 | 398 | 400 | 230,000 | 500 |
| 2012-02-02 | 396 | 423 | 396 | 410 | 481,000 | 512.50 |
| 2012-02-01 | 400 | 402 | 397 | 401 | 318,000 | 501.25 |
| 2012-01-31 | 360 | 420 | 360 | 400 | 1,482,000 | 500 |
| 2012-01-30 | 356 | 360 | 355 | 356 | 58,000 | 445 |
| 2012-01-27 | 373 | 373 | 359 | 359 | 123,000 | 448.75 |
| 2012-01-26 | 372 | 379 | 370 | 370 | 102,000 | 462.50 |
| 2012-01-25 | 387 | 388 | 371 | 372 | 197,000 | 465 |
| 2012-01-24 | 388 | 390 | 385 | 389 | 244,000 | 486.25 |
| 2012-01-23 | 374 | 389 | 374 | 387 | 325,000 | 483.75 |
| 2012-01-20 | 358 | 373 | 358 | 372 | 267,000 | 465 |
| 2012-01-19 | 347 | 372 | 347 | 360 | 438,000 | 450 |
| 2012-01-18 | 330 | 362 | 318 | 346 | 345,000 | 432.50 |
| 2012-01-17 | 336 | 337 | 330 | 332 | 165,000 | 415 |
| 2012-01-16 | 345 | 346 | 339 | 341 | 91,000 | 426.25 |
| 2012-01-13 | 341 | 349 | 341 | 348 | 83,000 | 435 |
| 2012-01-12 | 349 | 350 | 340 | 342 | 300,000 | 427.50 |
| 2012-01-11 | 322 | 370 | 322 | 356 | 603,000 | 445 |
| 2012-01-10 | 317 | 324 | 317 | 321 | 111,000 | 401.25 |
| 2012-01-06 | 321 | 322 | 316 | 316 | 120,000 | 395 |
| 2012-01-05 | 322 | 322 | 319 | 321 | 95,000 | 401.25 |
| 2012-01-04 | 314 | 324 | 313 | 321 | 263,000 | 401.25 |
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