8111 (株)ゴールドウイン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 467 | 478 | 467 | 475 | 37,000 | 593.75 |
| 2013-12-27 | 465 | 467 | 462 | 467 | 65,000 | 583.75 |
| 2013-12-26 | 449 | 460 | 447 | 457 | 54,000 | 571.25 |
| 2013-12-25 | 445 | 451 | 443 | 449 | 72,000 | 561.25 |
| 2013-12-24 | 451 | 453 | 450 | 453 | 42,000 | 566.25 |
| 2013-12-20 | 460 | 460 | 455 | 456 | 42,000 | 570 |
| 2013-12-19 | 465 | 466 | 457 | 460 | 70,000 | 575 |
| 2013-12-18 | 460 | 462 | 457 | 462 | 32,000 | 577.50 |
| 2013-12-17 | 459 | 463 | 458 | 462 | 24,000 | 577.50 |
| 2013-12-16 | 460 | 460 | 456 | 456 | 22,000 | 570 |
| 2013-12-13 | 468 | 468 | 458 | 462 | 166,000 | 577.50 |
| 2013-12-12 | 470 | 477 | 470 | 476 | 24,000 | 595 |
| 2013-12-11 | 474 | 476 | 472 | 475 | 21,000 | 593.75 |
| 2013-12-10 | 484 | 486 | 472 | 478 | 59,000 | 597.50 |
| 2013-12-09 | 480 | 480 | 476 | 479 | 19,000 | 598.75 |
| 2013-12-06 | 475 | 477 | 473 | 476 | 14,000 | 595 |
| 2013-12-05 | 472 | 483 | 472 | 475 | 49,000 | 593.75 |
| 2013-12-04 | 480 | 488 | 476 | 480 | 42,000 | 600 |
| 2013-12-03 | 493 | 493 | 487 | 491 | 29,000 | 613.75 |
| 2013-12-02 | 490 | 491 | 486 | 488 | 14,000 | 610 |
| 2013-11-29 | 482 | 489 | 482 | 485 | 25,000 | 606.25 |
| 2013-11-28 | 496 | 496 | 481 | 485 | 43,000 | 606.25 |
| 2013-11-27 | 493 | 494 | 484 | 489 | 43,000 | 611.25 |
| 2013-11-26 | 481 | 496 | 480 | 495 | 82,000 | 618.75 |
| 2013-11-25 | 477 | 484 | 477 | 483 | 62,000 | 603.75 |
| 2013-11-22 | 470 | 479 | 470 | 477 | 69,000 | 596.25 |
| 2013-11-21 | 466 | 476 | 461 | 476 | 62,000 | 595 |
| 2013-11-20 | 467 | 474 | 467 | 474 | 33,000 | 592.50 |
| 2013-11-19 | 473 | 479 | 465 | 468 | 35,000 | 585 |
| 2013-11-18 | 480 | 480 | 471 | 473 | 37,000 | 591.25 |
| 2013-11-15 | 473 | 480 | 460 | 480 | 68,000 | 600 |
| 2013-11-14 | 463 | 468 | 461 | 468 | 40,000 | 585 |
| 2013-11-13 | 450 | 458 | 450 | 455 | 26,000 | 568.75 |
| 2013-11-12 | 440 | 451 | 440 | 448 | 36,000 | 560 |
| 2013-11-11 | 444 | 448 | 435 | 439 | 44,000 | 548.75 |
| 2013-11-08 | 439 | 445 | 439 | 440 | 18,000 | 550 |
| 2013-11-07 | 445 | 450 | 439 | 441 | 28,000 | 551.25 |
| 2013-11-06 | 440 | 450 | 439 | 446 | 48,000 | 557.50 |
| 2013-11-05 | 458 | 458 | 439 | 439 | 42,000 | 548.75 |
| 2013-11-01 | 471 | 471 | 455 | 455 | 29,000 | 568.75 |
| 2013-10-31 | 474 | 478 | 465 | 467 | 26,000 | 583.75 |
| 2013-10-30 | 476 | 476 | 470 | 473 | 34,000 | 591.25 |
| 2013-10-29 | 469 | 474 | 465 | 470 | 26,000 | 587.50 |
| 2013-10-28 | 475 | 477 | 470 | 477 | 30,000 | 596.25 |
| 2013-10-25 | 478 | 478 | 467 | 467 | 29,000 | 583.75 |
| 2013-10-24 | 472 | 478 | 468 | 477 | 24,000 | 596.25 |
| 2013-10-23 | 480 | 482 | 468 | 474 | 35,000 | 592.50 |
| 2013-10-22 | 470 | 480 | 470 | 480 | 24,000 | 600 |
| 2013-10-21 | 465 | 470 | 460 | 470 | 26,000 | 587.50 |
| 2013-10-18 | 460 | 460 | 458 | 458 | 16,000 | 572.50 |
| 2013-10-17 | 452 | 454 | 452 | 453 | 9,000 | 566.25 |
| 2013-10-16 | 456 | 456 | 452 | 452 | 7,000 | 565 |
| 2013-10-15 | 449 | 453 | 449 | 453 | 17,000 | 566.25 |
| 2013-10-11 | 448 | 451 | 445 | 449 | 39,000 | 561.25 |
| 2013-10-10 | 455 | 455 | 441 | 447 | 27,000 | 558.75 |
| 2013-10-09 | 439 | 452 | 439 | 450 | 32,000 | 562.50 |
| 2013-10-08 | 435 | 443 | 435 | 439 | 45,000 | 548.75 |
| 2013-10-07 | 457 | 457 | 444 | 445 | 36,000 | 556.25 |
| 2013-10-04 | 465 | 465 | 455 | 456 | 44,000 | 570 |
| 2013-10-03 | 464 | 466 | 462 | 465 | 29,000 | 581.25 |
| 2013-10-02 | 483 | 483 | 471 | 471 | 38,000 | 588.75 |
| 2013-10-01 | 477 | 480 | 475 | 477 | 37,000 | 596.25 |
| 2013-09-30 | 489 | 489 | 483 | 483 | 12,000 | 603.75 |
| 2013-09-27 | 485 | 492 | 485 | 490 | 23,000 | 612.50 |
| 2013-09-26 | 481 | 491 | 480 | 491 | 34,000 | 613.75 |
| 2013-09-25 | 491 | 491 | 479 | 484 | 45,000 | 605 |
| 2013-09-24 | 487 | 488 | 477 | 485 | 36,000 | 606.25 |
| 2013-09-20 | 489 | 489 | 481 | 487 | 56,000 | 608.75 |
| 2013-09-19 | 480 | 489 | 477 | 489 | 50,000 | 611.25 |
| 2013-09-18 | 480 | 483 | 479 | 479 | 26,000 | 598.75 |
| 2013-09-17 | 489 | 489 | 476 | 477 | 63,000 | 596.25 |
| 2013-09-13 | 488 | 493 | 486 | 489 | 98,000 | 611.25 |
| 2013-09-12 | 495 | 500 | 492 | 493 | 21,000 | 616.25 |
| 2013-09-11 | 508 | 508 | 491 | 499 | 79,000 | 623.75 |
| 2013-09-10 | 492 | 504 | 483 | 502 | 175,000 | 627.50 |
| 2013-09-09 | 520 | 520 | 485 | 488 | 281,000 | 610 |
| 2013-09-06 | 495 | 495 | 473 | 476 | 170,000 | 595 |
| 2013-09-05 | 505 | 506 | 491 | 501 | 88,000 | 626.25 |
| 2013-09-04 | 490 | 503 | 490 | 501 | 77,000 | 626.25 |
| 2013-09-03 | 486 | 494 | 484 | 494 | 97,000 | 617.50 |
| 2013-09-02 | 473 | 480 | 472 | 478 | 35,000 | 597.50 |
| 2013-08-30 | 478 | 480 | 472 | 473 | 60,000 | 591.25 |
| 2013-08-29 | 473 | 477 | 465 | 475 | 39,000 | 593.75 |
| 2013-08-28 | 479 | 479 | 470 | 474 | 70,000 | 592.50 |
| 2013-08-27 | 491 | 493 | 483 | 483 | 46,000 | 603.75 |
| 2013-08-26 | 486 | 494 | 485 | 490 | 45,000 | 612.50 |
| 2013-08-23 | 483 | 483 | 475 | 479 | 27,000 | 598.75 |
| 2013-08-22 | 479 | 484 | 469 | 475 | 39,000 | 593.75 |
| 2013-08-21 | 477 | 483 | 476 | 479 | 19,000 | 598.75 |
| 2013-08-20 | 486 | 489 | 483 | 483 | 18,000 | 603.75 |
| 2013-08-19 | 481 | 488 | 480 | 486 | 24,000 | 607.50 |
| 2013-08-16 | 470 | 480 | 470 | 475 | 38,000 | 593.75 |
| 2013-08-15 | 478 | 481 | 475 | 476 | 25,000 | 595 |
| 2013-08-14 | 476 | 479 | 473 | 478 | 21,000 | 597.50 |
| 2013-08-13 | 466 | 473 | 466 | 471 | 27,000 | 588.75 |
| 2013-08-12 | 468 | 472 | 464 | 466 | 87,000 | 582.50 |
| 2013-08-09 | 482 | 493 | 477 | 492 | 84,000 | 615 |
| 2013-08-08 | 499 | 501 | 477 | 480 | 123,000 | 600 |
| 2013-08-07 | 506 | 506 | 500 | 500 | 56,000 | 625 |
| 2013-08-06 | 507 | 509 | 500 | 508 | 117,000 | 635 |
| 2013-08-05 | 484 | 504 | 484 | 500 | 133,000 | 625 |
| 2013-08-02 | 495 | 495 | 483 | 489 | 82,000 | 611.25 |
| 2013-08-01 | 458 | 490 | 458 | 489 | 92,000 | 611.25 |
| 2013-07-31 | 479 | 479 | 462 | 465 | 34,000 | 581.25 |
| 2013-07-30 | 454 | 478 | 454 | 477 | 52,000 | 596.25 |
| 2013-07-29 | 466 | 466 | 455 | 456 | 46,000 | 570 |
| 2013-07-26 | 487 | 487 | 474 | 474 | 61,000 | 592.50 |
| 2013-07-25 | 483 | 485 | 478 | 482 | 47,000 | 602.50 |
| 2013-07-24 | 467 | 483 | 466 | 482 | 72,000 | 602.50 |
| 2013-07-23 | 465 | 471 | 461 | 469 | 37,000 | 586.25 |
| 2013-07-22 | 465 | 468 | 462 | 464 | 30,000 | 580 |
| 2013-07-19 | 471 | 471 | 458 | 465 | 71,000 | 581.25 |
| 2013-07-18 | 470 | 472 | 468 | 469 | 27,000 | 586.25 |
| 2013-07-17 | 470 | 471 | 466 | 467 | 87,000 | 583.75 |
| 2013-07-16 | 470 | 470 | 465 | 466 | 34,000 | 582.50 |
| 2013-07-12 | 466 | 467 | 462 | 465 | 25,000 | 581.25 |
| 2013-07-11 | 470 | 471 | 465 | 467 | 41,000 | 583.75 |
| 2013-07-10 | 479 | 479 | 472 | 473 | 38,000 | 591.25 |
| 2013-07-09 | 480 | 480 | 470 | 473 | 39,000 | 591.25 |
| 2013-07-08 | 489 | 489 | 470 | 470 | 83,000 | 587.50 |
| 2013-07-05 | 469 | 478 | 469 | 473 | 49,000 | 591.25 |
| 2013-07-04 | 473 | 473 | 463 | 466 | 51,000 | 582.50 |
| 2013-07-03 | 481 | 481 | 470 | 472 | 43,000 | 590 |
| 2013-07-02 | 481 | 483 | 475 | 480 | 61,000 | 600 |
| 2013-07-01 | 471 | 475 | 470 | 472 | 46,000 | 590 |
| 2013-06-28 | 460 | 474 | 460 | 471 | 134,000 | 588.75 |
| 2013-06-27 | 456 | 457 | 443 | 451 | 137,000 | 563.75 |
| 2013-06-26 | 470 | 470 | 443 | 448 | 68,000 | 560 |
| 2013-06-25 | 454 | 457 | 450 | 455 | 33,000 | 568.75 |
| 2013-06-24 | 451 | 465 | 443 | 462 | 117,000 | 577.50 |
| 2013-06-21 | 440 | 440 | 424 | 435 | 80,000 | 543.75 |
| 2013-06-20 | 458 | 458 | 435 | 440 | 74,000 | 550 |
| 2013-06-19 | 460 | 469 | 451 | 456 | 64,000 | 570 |
| 2013-06-18 | 440 | 475 | 440 | 459 | 170,000 | 573.75 |
| 2013-06-17 | 410 | 446 | 409 | 440 | 125,000 | 550 |
| 2013-06-14 | 402 | 414 | 402 | 403 | 150,000 | 503.75 |
| 2013-06-13 | 419 | 419 | 400 | 401 | 111,000 | 501.25 |
| 2013-06-12 | 420 | 422 | 416 | 417 | 83,000 | 521.25 |
| 2013-06-11 | 441 | 441 | 425 | 425 | 81,000 | 531.25 |
| 2013-06-10 | 446 | 446 | 430 | 441 | 91,000 | 551.25 |
| 2013-06-07 | 425 | 425 | 389 | 401 | 132,000 | 501.25 |
| 2013-06-06 | 459 | 459 | 431 | 431 | 57,000 | 538.75 |
| 2013-06-05 | 470 | 471 | 459 | 459 | 51,000 | 573.75 |
| 2013-06-04 | 462 | 469 | 455 | 457 | 83,000 | 571.25 |
| 2013-06-03 | 470 | 471 | 461 | 462 | 64,000 | 577.50 |
| 2013-05-31 | 480 | 490 | 469 | 470 | 104,000 | 587.50 |
| 2013-05-30 | 495 | 495 | 470 | 471 | 161,000 | 588.75 |
| 2013-05-29 | 500 | 504 | 495 | 495 | 77,000 | 618.75 |
| 2013-05-28 | 510 | 510 | 499 | 499 | 75,000 | 623.75 |
| 2013-05-27 | 510 | 510 | 498 | 498 | 89,000 | 622.50 |
| 2013-05-24 | 495 | 519 | 495 | 505 | 134,000 | 631.25 |
| 2013-05-23 | 554 | 556 | 495 | 495 | 131,000 | 618.75 |
| 2013-05-22 | 549 | 556 | 548 | 554 | 69,000 | 692.50 |
| 2013-05-21 | 544 | 560 | 542 | 545 | 129,000 | 681.25 |
| 2013-05-20 | 535 | 542 | 532 | 539 | 124,000 | 673.75 |
| 2013-05-17 | 527 | 528 | 521 | 522 | 126,000 | 652.50 |
| 2013-05-16 | 552 | 554 | 525 | 527 | 116,000 | 658.75 |
| 2013-05-15 | 572 | 578 | 550 | 555 | 126,000 | 693.75 |
| 2013-05-14 | 560 | 578 | 560 | 570 | 111,000 | 712.50 |
| 2013-05-13 | 560 | 560 | 557 | 558 | 35,000 | 697.50 |
| 2013-05-10 | 562 | 565 | 555 | 557 | 66,000 | 696.25 |
| 2013-05-09 | 555 | 561 | 555 | 560 | 97,000 | 700 |
| 2013-05-08 | 556 | 558 | 553 | 554 | 37,000 | 692.50 |
| 2013-05-07 | 560 | 569 | 554 | 556 | 42,000 | 695 |
| 2013-05-02 | 555 | 555 | 549 | 550 | 34,000 | 687.50 |
| 2013-05-01 | 561 | 561 | 545 | 549 | 56,000 | 686.25 |
| 2013-04-30 | 574 | 574 | 561 | 564 | 31,000 | 705 |
| 2013-04-26 | 580 | 580 | 570 | 576 | 35,000 | 720 |
| 2013-04-25 | 582 | 585 | 568 | 574 | 34,000 | 717.50 |
| 2013-04-24 | 581 | 584 | 578 | 582 | 25,000 | 727.50 |
| 2013-04-23 | 578 | 588 | 578 | 581 | 16,000 | 726.25 |
| 2013-04-22 | 587 | 590 | 587 | 587 | 21,000 | 733.75 |
| 2013-04-19 | 589 | 589 | 572 | 577 | 51,000 | 721.25 |
| 2013-04-18 | 587 | 587 | 570 | 580 | 24,000 | 725 |
| 2013-04-17 | 590 | 592 | 576 | 586 | 53,000 | 732.50 |
| 2013-04-16 | 587 | 592 | 575 | 590 | 62,000 | 737.50 |
| 2013-04-15 | 595 | 599 | 586 | 586 | 37,000 | 732.50 |
| 2013-04-12 | 596 | 605 | 586 | 597 | 179,000 | 746.25 |
| 2013-04-11 | 580 | 593 | 575 | 592 | 90,000 | 740 |
| 2013-04-10 | 550 | 575 | 550 | 575 | 103,000 | 718.75 |
| 2013-04-09 | 526 | 554 | 526 | 550 | 142,000 | 687.50 |
| 2013-04-08 | 520 | 527 | 520 | 523 | 147,000 | 653.75 |
| 2013-04-05 | 523 | 540 | 523 | 529 | 119,000 | 661.25 |
| 2013-04-04 | 510 | 520 | 509 | 520 | 42,000 | 650 |
| 2013-04-03 | 505 | 520 | 505 | 519 | 67,000 | 648.75 |
| 2013-04-02 | 520 | 520 | 506 | 507 | 54,000 | 633.75 |
| 2013-04-01 | 552 | 552 | 524 | 527 | 55,000 | 658.75 |
| 2013-03-29 | 562 | 563 | 541 | 551 | 182,000 | 688.75 |
| 2013-03-28 | 566 | 573 | 561 | 569 | 30,000 | 711.25 |
| 2013-03-27 | 560 | 566 | 559 | 565 | 27,000 | 706.25 |
| 2013-03-26 | 562 | 573 | 562 | 572 | 45,000 | 715 |
| 2013-03-25 | 570 | 575 | 560 | 562 | 55,000 | 702.50 |
| 2013-03-22 | 572 | 572 | 562 | 562 | 66,000 | 702.50 |
| 2013-03-21 | 573 | 586 | 573 | 580 | 46,000 | 725 |
| 2013-03-19 | 584 | 590 | 560 | 573 | 149,000 | 716.25 |
| 2013-03-18 | 596 | 596 | 585 | 591 | 58,000 | 738.75 |
| 2013-03-15 | 583 | 599 | 583 | 596 | 188,000 | 745 |
| 2013-03-14 | 580 | 585 | 571 | 583 | 77,000 | 728.75 |
| 2013-03-13 | 588 | 594 | 588 | 591 | 45,000 | 738.75 |
| 2013-03-12 | 594 | 598 | 589 | 592 | 41,000 | 740 |
| 2013-03-11 | 582 | 597 | 582 | 594 | 37,000 | 742.50 |
| 2013-03-08 | 576 | 585 | 576 | 581 | 148,000 | 726.25 |
| 2013-03-07 | 580 | 585 | 578 | 578 | 56,000 | 722.50 |
| 2013-03-06 | 578 | 588 | 578 | 586 | 45,000 | 732.50 |
| 2013-03-05 | 587 | 587 | 580 | 584 | 52,000 | 730 |
| 2013-03-04 | 606 | 615 | 592 | 597 | 77,000 | 746.25 |
| 2013-03-01 | 575 | 580 | 568 | 580 | 114,000 | 725 |
| 2013-02-28 | 562 | 565 | 553 | 565 | 120,000 | 706.25 |
| 2013-02-27 | 550 | 555 | 547 | 552 | 41,000 | 690 |
| 2013-02-26 | 544 | 554 | 543 | 550 | 47,000 | 687.50 |
| 2013-02-25 | 553 | 556 | 547 | 549 | 57,000 | 686.25 |
| 2013-02-22 | 552 | 560 | 550 | 553 | 109,000 | 691.25 |
| 2013-02-21 | 554 | 558 | 547 | 555 | 76,000 | 693.75 |
| 2013-02-20 | 555 | 556 | 551 | 554 | 96,000 | 692.50 |
| 2013-02-19 | 546 | 554 | 546 | 549 | 116,000 | 686.25 |
| 2013-02-18 | 549 | 553 | 547 | 552 | 95,000 | 690 |
| 2013-02-15 | 555 | 557 | 547 | 549 | 135,000 | 686.25 |
| 2013-02-14 | 554 | 555 | 547 | 549 | 72,000 | 686.25 |
| 2013-02-13 | 550 | 555 | 545 | 545 | 55,000 | 681.25 |
| 2013-02-12 | 554 | 554 | 545 | 545 | 57,000 | 681.25 |
| 2013-02-08 | 547 | 560 | 546 | 554 | 39,000 | 692.50 |
| 2013-02-07 | 563 | 563 | 556 | 557 | 68,000 | 696.25 |
| 2013-02-06 | 578 | 578 | 568 | 568 | 61,000 | 710 |
| 2013-02-05 | 560 | 572 | 560 | 568 | 52,000 | 710 |
| 2013-02-04 | 560 | 580 | 560 | 577 | 168,000 | 721.25 |
| 2013-02-01 | 551 | 561 | 550 | 557 | 136,000 | 696.25 |
| 2013-01-31 | 538 | 541 | 537 | 539 | 30,000 | 673.75 |
| 2013-01-30 | 535 | 540 | 531 | 536 | 63,000 | 670 |
| 2013-01-29 | 522 | 535 | 522 | 529 | 42,000 | 661.25 |
| 2013-01-28 | 540 | 540 | 523 | 527 | 61,000 | 658.75 |
| 2013-01-25 | 515 | 524 | 515 | 524 | 75,000 | 655 |
| 2013-01-24 | 510 | 513 | 509 | 513 | 47,000 | 641.25 |
| 2013-01-23 | 511 | 513 | 509 | 510 | 56,000 | 637.50 |
| 2013-01-22 | 515 | 518 | 515 | 516 | 27,000 | 645 |
| 2013-01-21 | 515 | 517 | 514 | 516 | 55,000 | 645 |
| 2013-01-18 | 515 | 517 | 514 | 515 | 33,000 | 643.75 |
| 2013-01-17 | 515 | 516 | 512 | 515 | 51,000 | 643.75 |
| 2013-01-16 | 519 | 519 | 512 | 513 | 59,000 | 641.25 |
| 2013-01-15 | 512 | 514 | 507 | 513 | 105,000 | 641.25 |
| 2013-01-11 | 521 | 521 | 514 | 515 | 47,000 | 643.75 |
| 2013-01-10 | 534 | 534 | 513 | 518 | 96,000 | 647.50 |
| 2013-01-09 | 515 | 542 | 509 | 540 | 151,000 | 675 |
| 2013-01-08 | 516 | 517 | 515 | 516 | 30,000 | 645 |
| 2013-01-07 | 519 | 519 | 512 | 516 | 31,000 | 645 |
| 2013-01-04 | 520 | 520 | 508 | 513 | 42,000 | 641.25 |
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