8111 (株)ゴールドウイン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 641 | 641 | 628 | 629 | 10,000 | 786.25 |
| 2014-12-29 | 633 | 635 | 633 | 633 | 15,000 | 791.25 |
| 2014-12-26 | 633 | 635 | 631 | 634 | 27,000 | 792.50 |
| 2014-12-25 | 621 | 627 | 621 | 627 | 31,000 | 783.75 |
| 2014-12-24 | 624 | 624 | 621 | 624 | 22,000 | 780 |
| 2014-12-22 | 621 | 624 | 620 | 624 | 18,000 | 780 |
| 2014-12-19 | 626 | 626 | 621 | 624 | 25,000 | 780 |
| 2014-12-18 | 620 | 627 | 619 | 621 | 18,000 | 776.25 |
| 2014-12-17 | 617 | 622 | 615 | 615 | 35,000 | 768.75 |
| 2014-12-16 | 614 | 628 | 613 | 617 | 61,000 | 771.25 |
| 2014-12-15 | 624 | 628 | 621 | 622 | 28,000 | 777.50 |
| 2014-12-12 | 632 | 632 | 622 | 624 | 87,000 | 780 |
| 2014-12-11 | 620 | 632 | 614 | 629 | 36,000 | 786.25 |
| 2014-12-10 | 641 | 646 | 631 | 631 | 47,000 | 788.75 |
| 2014-12-09 | 633 | 649 | 633 | 644 | 24,000 | 805 |
| 2014-12-08 | 649 | 649 | 633 | 647 | 27,000 | 808.75 |
| 2014-12-05 | 650 | 650 | 644 | 650 | 36,000 | 812.50 |
| 2014-12-04 | 639 | 649 | 639 | 648 | 16,000 | 810 |
| 2014-12-03 | 643 | 643 | 633 | 639 | 25,000 | 798.75 |
| 2014-12-02 | 631 | 643 | 629 | 643 | 35,000 | 803.75 |
| 2014-12-01 | 620 | 629 | 619 | 629 | 48,000 | 786.25 |
| 2014-11-28 | 625 | 626 | 620 | 626 | 31,000 | 782.50 |
| 2014-11-27 | 620 | 625 | 619 | 624 | 21,000 | 780 |
| 2014-11-26 | 620 | 626 | 620 | 623 | 18,000 | 778.75 |
| 2014-11-25 | 619 | 621 | 618 | 621 | 30,000 | 776.25 |
| 2014-11-21 | 620 | 621 | 617 | 619 | 33,000 | 773.75 |
| 2014-11-20 | 620 | 625 | 618 | 621 | 18,000 | 776.25 |
| 2014-11-19 | 617 | 620 | 615 | 616 | 34,000 | 770 |
| 2014-11-18 | 613 | 619 | 611 | 617 | 34,000 | 771.25 |
| 2014-11-17 | 634 | 634 | 611 | 611 | 29,000 | 763.75 |
| 2014-11-14 | 636 | 636 | 631 | 634 | 40,000 | 792.50 |
| 2014-11-13 | 627 | 630 | 623 | 628 | 33,000 | 785 |
| 2014-11-12 | 617 | 629 | 615 | 621 | 49,000 | 776.25 |
| 2014-11-11 | 617 | 626 | 611 | 621 | 36,000 | 776.25 |
| 2014-11-10 | 628 | 634 | 614 | 619 | 30,000 | 773.75 |
| 2014-11-07 | 599 | 625 | 581 | 625 | 90,000 | 781.25 |
| 2014-11-06 | 625 | 650 | 593 | 596 | 130,000 | 745 |
| 2014-11-05 | 649 | 654 | 628 | 628 | 102,000 | 785 |
| 2014-11-04 | 642 | 652 | 640 | 649 | 96,000 | 811.25 |
| 2014-10-31 | 619 | 670 | 619 | 630 | 133,000 | 787.50 |
| 2014-10-30 | 615 | 622 | 613 | 619 | 65,000 | 773.75 |
| 2014-10-29 | 609 | 617 | 605 | 614 | 65,000 | 767.50 |
| 2014-10-28 | 596 | 610 | 596 | 607 | 82,000 | 758.75 |
| 2014-10-27 | 589 | 593 | 589 | 593 | 24,000 | 741.25 |
| 2014-10-24 | 591 | 591 | 588 | 589 | 21,000 | 736.25 |
| 2014-10-23 | 589 | 589 | 585 | 588 | 20,000 | 735 |
| 2014-10-22 | 591 | 592 | 589 | 590 | 43,000 | 737.50 |
| 2014-10-21 | 590 | 592 | 580 | 580 | 61,000 | 725 |
| 2014-10-20 | 570 | 586 | 570 | 586 | 48,000 | 732.50 |
| 2014-10-17 | 573 | 575 | 567 | 570 | 61,000 | 712.50 |
| 2014-10-16 | 573 | 575 | 571 | 573 | 47,000 | 716.25 |
| 2014-10-15 | 576 | 581 | 576 | 581 | 28,000 | 726.25 |
| 2014-10-14 | 574 | 580 | 570 | 576 | 59,000 | 720 |
| 2014-10-10 | 562 | 577 | 562 | 574 | 54,000 | 717.50 |
| 2014-10-09 | 591 | 591 | 580 | 582 | 53,000 | 727.50 |
| 2014-10-08 | 592 | 592 | 587 | 590 | 43,000 | 737.50 |
| 2014-10-07 | 587 | 592 | 585 | 587 | 74,000 | 733.75 |
| 2014-10-06 | 571 | 587 | 571 | 584 | 43,000 | 730 |
| 2014-10-03 | 565 | 575 | 565 | 571 | 53,000 | 713.75 |
| 2014-10-02 | 581 | 581 | 565 | 565 | 87,000 | 706.25 |
| 2014-10-01 | 565 | 586 | 562 | 584 | 81,000 | 730 |
| 2014-09-30 | 581 | 582 | 557 | 565 | 82,000 | 706.25 |
| 2014-09-29 | 583 | 591 | 582 | 591 | 35,000 | 738.75 |
| 2014-09-26 | 585 | 593 | 577 | 588 | 41,000 | 735 |
| 2014-09-25 | 594 | 595 | 588 | 595 | 59,000 | 743.75 |
| 2014-09-24 | 589 | 591 | 575 | 584 | 36,000 | 730 |
| 2014-09-22 | 590 | 595 | 590 | 594 | 25,000 | 742.50 |
| 2014-09-19 | 579 | 591 | 579 | 590 | 127,000 | 737.50 |
| 2014-09-18 | 575 | 579 | 574 | 579 | 46,000 | 723.75 |
| 2014-09-17 | 573 | 576 | 568 | 575 | 39,000 | 718.75 |
| 2014-09-16 | 573 | 573 | 562 | 573 | 39,000 | 716.25 |
| 2014-09-12 | 573 | 574 | 571 | 573 | 112,000 | 716.25 |
| 2014-09-11 | 567 | 573 | 567 | 570 | 59,000 | 712.50 |
| 2014-09-10 | 553 | 566 | 552 | 566 | 75,000 | 707.50 |
| 2014-09-09 | 556 | 556 | 552 | 553 | 47,000 | 691.25 |
| 2014-09-08 | 550 | 557 | 546 | 554 | 131,000 | 692.50 |
| 2014-09-05 | 542 | 544 | 540 | 544 | 24,000 | 680 |
| 2014-09-04 | 538 | 543 | 537 | 542 | 71,000 | 677.50 |
| 2014-09-03 | 536 | 538 | 536 | 537 | 48,000 | 671.25 |
| 2014-09-02 | 529 | 536 | 528 | 536 | 78,000 | 670 |
| 2014-09-01 | 532 | 533 | 527 | 527 | 69,000 | 658.75 |
| 2014-08-29 | 515 | 533 | 515 | 532 | 107,000 | 665 |
| 2014-08-28 | 519 | 519 | 492 | 515 | 118,000 | 643.75 |
| 2014-08-27 | 518 | 519 | 516 | 518 | 100,000 | 647.50 |
| 2014-08-26 | 509 | 520 | 509 | 518 | 143,000 | 647.50 |
| 2014-08-25 | 503 | 513 | 503 | 509 | 88,000 | 636.25 |
| 2014-08-22 | 505 | 506 | 500 | 503 | 83,000 | 628.75 |
| 2014-08-21 | 495 | 504 | 494 | 504 | 95,000 | 630 |
| 2014-08-20 | 485 | 496 | 485 | 493 | 113,000 | 616.25 |
| 2014-08-19 | 483 | 486 | 483 | 485 | 83,000 | 606.25 |
| 2014-08-18 | 478 | 484 | 478 | 482 | 98,000 | 602.50 |
| 2014-08-15 | 479 | 480 | 476 | 479 | 63,000 | 598.75 |
| 2014-08-14 | 474 | 478 | 474 | 477 | 70,000 | 596.25 |
| 2014-08-13 | 465 | 477 | 464 | 474 | 95,000 | 592.50 |
| 2014-08-12 | 457 | 466 | 457 | 464 | 93,000 | 580 |
| 2014-08-11 | 448 | 458 | 448 | 457 | 81,000 | 571.25 |
| 2014-08-08 | 450 | 451 | 447 | 447 | 57,000 | 558.75 |
| 2014-08-07 | 445 | 451 | 445 | 451 | 82,000 | 563.75 |
| 2014-08-06 | 450 | 451 | 445 | 445 | 88,000 | 556.25 |
| 2014-08-05 | 447 | 448 | 446 | 446 | 24,000 | 557.50 |
| 2014-08-04 | 450 | 450 | 447 | 447 | 18,000 | 558.75 |
| 2014-08-01 | 449 | 451 | 447 | 449 | 30,000 | 561.25 |
| 2014-07-31 | 449 | 452 | 448 | 448 | 15,000 | 560 |
| 2014-07-30 | 449 | 451 | 449 | 450 | 25,000 | 562.50 |
| 2014-07-29 | 451 | 451 | 449 | 451 | 17,000 | 563.75 |
| 2014-07-28 | 451 | 451 | 449 | 450 | 31,000 | 562.50 |
| 2014-07-25 | 449 | 449 | 446 | 449 | 29,000 | 561.25 |
| 2014-07-24 | 448 | 449 | 447 | 447 | 16,000 | 558.75 |
| 2014-07-23 | 452 | 452 | 444 | 445 | 60,000 | 556.25 |
| 2014-07-22 | 450 | 452 | 450 | 452 | 25,000 | 565 |
| 2014-07-18 | 446 | 447 | 446 | 447 | 22,000 | 558.75 |
| 2014-07-17 | 448 | 454 | 448 | 449 | 23,000 | 561.25 |
| 2014-07-16 | 452 | 452 | 448 | 448 | 18,000 | 560 |
| 2014-07-15 | 451 | 452 | 450 | 452 | 16,000 | 565 |
| 2014-07-14 | 448 | 453 | 448 | 450 | 31,000 | 562.50 |
| 2014-07-11 | 450 | 450 | 441 | 448 | 66,000 | 560 |
| 2014-07-10 | 457 | 459 | 451 | 451 | 51,000 | 563.75 |
| 2014-07-09 | 457 | 459 | 456 | 457 | 30,000 | 571.25 |
| 2014-07-08 | 461 | 461 | 458 | 460 | 32,000 | 575 |
| 2014-07-07 | 459 | 461 | 459 | 461 | 35,000 | 576.25 |
| 2014-07-04 | 459 | 461 | 458 | 460 | 52,000 | 575 |
| 2014-07-03 | 457 | 461 | 456 | 456 | 24,000 | 570 |
| 2014-07-02 | 462 | 462 | 457 | 457 | 40,000 | 571.25 |
| 2014-07-01 | 450 | 459 | 449 | 457 | 92,000 | 571.25 |
| 2014-06-30 | 450 | 453 | 447 | 453 | 45,000 | 566.25 |
| 2014-06-27 | 454 | 454 | 445 | 450 | 108,000 | 562.50 |
| 2014-06-26 | 452 | 455 | 450 | 451 | 74,000 | 563.75 |
| 2014-06-25 | 453 | 456 | 452 | 452 | 57,000 | 565 |
| 2014-06-24 | 452 | 455 | 451 | 455 | 49,000 | 568.75 |
| 2014-06-23 | 451 | 454 | 451 | 451 | 43,000 | 563.75 |
| 2014-06-20 | 450 | 453 | 449 | 450 | 91,000 | 562.50 |
| 2014-06-19 | 446 | 450 | 445 | 449 | 106,000 | 561.25 |
| 2014-06-18 | 449 | 449 | 435 | 443 | 212,000 | 553.75 |
| 2014-06-17 | 445 | 449 | 444 | 449 | 67,000 | 561.25 |
| 2014-06-16 | 451 | 451 | 435 | 443 | 186,000 | 553.75 |
| 2014-06-13 | 439 | 444 | 439 | 444 | 144,000 | 555 |
| 2014-06-12 | 444 | 448 | 438 | 439 | 182,000 | 548.75 |
| 2014-06-11 | 447 | 448 | 435 | 445 | 235,000 | 556.25 |
| 2014-06-10 | 459 | 459 | 442 | 450 | 154,000 | 562.50 |
| 2014-06-09 | 470 | 471 | 457 | 457 | 116,000 | 571.25 |
| 2014-06-06 | 470 | 471 | 467 | 470 | 32,000 | 587.50 |
| 2014-06-05 | 470 | 470 | 463 | 466 | 57,000 | 582.50 |
| 2014-06-04 | 469 | 470 | 463 | 464 | 81,000 | 580 |
| 2014-06-03 | 476 | 489 | 467 | 469 | 122,000 | 586.25 |
| 2014-06-02 | 484 | 484 | 470 | 478 | 60,000 | 597.50 |
| 2014-05-30 | 490 | 492 | 478 | 480 | 52,000 | 600 |
| 2014-05-29 | 490 | 490 | 482 | 484 | 20,000 | 605 |
| 2014-05-28 | 490 | 491 | 483 | 490 | 28,000 | 612.50 |
| 2014-05-27 | 484 | 489 | 483 | 483 | 16,000 | 603.75 |
| 2014-05-26 | 485 | 487 | 482 | 483 | 17,000 | 603.75 |
| 2014-05-23 | 480 | 483 | 479 | 481 | 27,000 | 601.25 |
| 2014-05-22 | 473 | 483 | 473 | 480 | 25,000 | 600 |
| 2014-05-21 | 478 | 478 | 468 | 473 | 35,000 | 591.25 |
| 2014-05-20 | 488 | 488 | 478 | 478 | 27,000 | 597.50 |
| 2014-05-19 | 486 | 486 | 481 | 481 | 17,000 | 601.25 |
| 2014-05-16 | 494 | 501 | 483 | 483 | 51,000 | 603.75 |
| 2014-05-15 | 493 | 498 | 493 | 495 | 18,000 | 618.75 |
| 2014-05-14 | 506 | 509 | 493 | 493 | 31,000 | 616.25 |
| 2014-05-13 | 507 | 517 | 496 | 497 | 41,000 | 621.25 |
| 2014-05-12 | 510 | 514 | 503 | 503 | 14,000 | 628.75 |
| 2014-05-09 | 496 | 508 | 496 | 507 | 13,000 | 633.75 |
| 2014-05-08 | 494 | 502 | 494 | 499 | 22,000 | 623.75 |
| 2014-05-07 | 513 | 531 | 491 | 492 | 75,000 | 615 |
| 2014-05-02 | 535 | 535 | 507 | 514 | 40,000 | 642.50 |
| 2014-05-01 | 531 | 534 | 517 | 532 | 27,000 | 665 |
| 2014-04-30 | 524 | 530 | 524 | 527 | 25,000 | 658.75 |
| 2014-04-28 | 523 | 523 | 514 | 521 | 49,000 | 651.25 |
| 2014-04-25 | 503 | 520 | 502 | 518 | 41,000 | 647.50 |
| 2014-04-24 | 497 | 503 | 497 | 502 | 4,000 | 627.50 |
| 2014-04-23 | 500 | 506 | 500 | 503 | 17,000 | 628.75 |
| 2014-04-22 | 505 | 505 | 500 | 500 | 11,000 | 625 |
| 2014-04-21 | 505 | 505 | 495 | 500 | 18,000 | 625 |
| 2014-04-18 | 507 | 507 | 498 | 505 | 18,000 | 631.25 |
| 2014-04-17 | 510 | 510 | 499 | 499 | 20,000 | 623.75 |
| 2014-04-16 | 487 | 502 | 487 | 502 | 27,000 | 627.50 |
| 2014-04-15 | 490 | 500 | 487 | 487 | 31,000 | 608.75 |
| 2014-04-14 | 483 | 498 | 483 | 487 | 46,000 | 608.75 |
| 2014-04-11 | 490 | 492 | 485 | 487 | 27,000 | 608.75 |
| 2014-04-10 | 495 | 504 | 488 | 497 | 71,000 | 621.25 |
| 2014-04-09 | 502 | 506 | 496 | 497 | 61,000 | 621.25 |
| 2014-04-08 | 528 | 528 | 508 | 509 | 60,000 | 636.25 |
| 2014-04-07 | 547 | 549 | 529 | 529 | 63,000 | 661.25 |
| 2014-04-04 | 541 | 554 | 541 | 551 | 115,000 | 688.75 |
| 2014-04-03 | 530 | 547 | 528 | 540 | 121,000 | 675 |
| 2014-04-02 | 531 | 542 | 526 | 530 | 139,000 | 662.50 |
| 2014-04-01 | 521 | 529 | 515 | 529 | 114,000 | 661.25 |
| 2014-03-31 | 515 | 523 | 500 | 518 | 128,000 | 647.50 |
| 2014-03-28 | 505 | 510 | 499 | 510 | 93,000 | 637.50 |
| 2014-03-27 | 499 | 506 | 489 | 504 | 100,000 | 630 |
| 2014-03-26 | 502 | 507 | 496 | 503 | 130,000 | 628.75 |
| 2014-03-25 | 488 | 499 | 485 | 499 | 99,000 | 623.75 |
| 2014-03-24 | 463 | 485 | 463 | 480 | 94,000 | 600 |
| 2014-03-20 | 465 | 465 | 454 | 455 | 28,000 | 568.75 |
| 2014-03-19 | 459 | 465 | 459 | 460 | 28,000 | 575 |
| 2014-03-18 | 470 | 470 | 455 | 458 | 29,000 | 572.50 |
| 2014-03-17 | 460 | 465 | 454 | 457 | 22,000 | 571.25 |
| 2014-03-14 | 473 | 476 | 453 | 454 | 163,000 | 567.50 |
| 2014-03-13 | 474 | 475 | 469 | 471 | 56,000 | 588.75 |
| 2014-03-12 | 487 | 487 | 474 | 478 | 51,000 | 597.50 |
| 2014-03-11 | 492 | 492 | 485 | 488 | 43,000 | 610 |
| 2014-03-10 | 489 | 498 | 481 | 484 | 80,000 | 605 |
| 2014-03-07 | 483 | 492 | 483 | 492 | 40,000 | 615 |
| 2014-03-06 | 489 | 491 | 483 | 490 | 44,000 | 612.50 |
| 2014-03-05 | 488 | 490 | 479 | 486 | 26,000 | 607.50 |
| 2014-03-04 | 478 | 498 | 478 | 487 | 92,000 | 608.75 |
| 2014-03-03 | 460 | 479 | 459 | 474 | 54,000 | 592.50 |
| 2014-02-28 | 473 | 474 | 456 | 460 | 80,000 | 575 |
| 2014-02-27 | 474 | 475 | 465 | 467 | 28,000 | 583.75 |
| 2014-02-26 | 478 | 478 | 472 | 473 | 20,000 | 591.25 |
| 2014-02-25 | 478 | 480 | 473 | 477 | 35,000 | 596.25 |
| 2014-02-24 | 480 | 486 | 474 | 478 | 26,000 | 597.50 |
| 2014-02-21 | 472 | 487 | 472 | 484 | 62,000 | 605 |
| 2014-02-20 | 480 | 480 | 469 | 473 | 17,000 | 591.25 |
| 2014-02-19 | 481 | 482 | 470 | 482 | 9,000 | 602.50 |
| 2014-02-18 | 483 | 488 | 472 | 483 | 40,000 | 603.75 |
| 2014-02-17 | 468 | 484 | 468 | 483 | 24,000 | 603.75 |
| 2014-02-14 | 480 | 481 | 470 | 474 | 47,000 | 592.50 |
| 2014-02-13 | 467 | 488 | 464 | 480 | 69,000 | 600 |
| 2014-02-12 | 473 | 473 | 463 | 467 | 36,000 | 583.75 |
| 2014-02-10 | 478 | 480 | 463 | 470 | 63,000 | 587.50 |
| 2014-02-07 | 449 | 455 | 444 | 454 | 36,000 | 567.50 |
| 2014-02-06 | 435 | 456 | 435 | 437 | 64,000 | 546.25 |
| 2014-02-05 | 435 | 438 | 427 | 427 | 75,000 | 533.75 |
| 2014-02-04 | 455 | 455 | 430 | 430 | 112,000 | 537.50 |
| 2014-02-03 | 465 | 465 | 455 | 455 | 20,000 | 568.75 |
| 2014-01-31 | 470 | 470 | 457 | 463 | 35,000 | 578.75 |
| 2014-01-30 | 470 | 470 | 459 | 465 | 55,000 | 581.25 |
| 2014-01-29 | 470 | 478 | 470 | 475 | 22,000 | 593.75 |
| 2014-01-28 | 475 | 478 | 466 | 466 | 64,000 | 582.50 |
| 2014-01-27 | 471 | 471 | 460 | 460 | 49,000 | 575 |
| 2014-01-24 | 478 | 478 | 475 | 478 | 58,000 | 597.50 |
| 2014-01-23 | 498 | 500 | 481 | 481 | 46,000 | 601.25 |
| 2014-01-22 | 504 | 509 | 501 | 503 | 59,000 | 628.75 |
| 2014-01-21 | 495 | 502 | 495 | 502 | 63,000 | 627.50 |
| 2014-01-20 | 489 | 495 | 488 | 494 | 19,000 | 617.50 |
| 2014-01-17 | 480 | 487 | 480 | 487 | 38,000 | 608.75 |
| 2014-01-16 | 477 | 481 | 475 | 478 | 49,000 | 597.50 |
| 2014-01-15 | 469 | 475 | 467 | 475 | 52,000 | 593.75 |
| 2014-01-14 | 473 | 475 | 470 | 470 | 49,000 | 587.50 |
| 2014-01-10 | 476 | 477 | 470 | 477 | 45,000 | 596.25 |
| 2014-01-09 | 474 | 476 | 470 | 476 | 25,000 | 595 |
| 2014-01-08 | 473 | 476 | 471 | 475 | 27,000 | 593.75 |
| 2014-01-07 | 474 | 474 | 470 | 473 | 36,000 | 591.25 |
| 2014-01-06 | 475 | 475 | 466 | 468 | 29,000 | 585 |
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