ゴールドクレスト(8871)の株価時系列情報
ゴールドクレスト(8871)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,530 | 3,530 | 3,330 | 3,340 | 152,980 |
| 2007/12/27 | 3,560 | 3,570 | 3,450 | 3,480 | 59,690 |
| 2007/12/26 | 3,560 | 3,590 | 3,500 | 3,570 | 66,890 |
| 2007/12/25 | 3,520 | 3,560 | 3,460 | 3,510 | 78,690 |
| 2007/12/21 | 3,410 | 3,420 | 3,280 | 3,380 | 151,580 |
| 2007/12/20 | 3,600 | 3,600 | 3,410 | 3,440 | 99,170 |
| 2007/12/19 | 3,610 | 3,660 | 3,540 | 3,540 | 118,610 |
| 2007/12/18 | 3,530 | 3,690 | 3,430 | 3,660 | 303,500 |
| 2007/12/17 | 3,730 | 3,800 | 3,400 | 3,430 | 311,020 |
| 2007/12/14 | 3,960 | 3,990 | 3,700 | 3,760 | 260,210 |
| 2007/12/13 | 4,200 | 4,220 | 3,970 | 4,010 | 201,450 |
| 2007/12/12 | 4,180 | 4,240 | 4,180 | 4,200 | 332,210 |
| 2007/12/11 | 4,190 | 4,240 | 4,160 | 4,210 | 180,370 |
| 2007/12/10 | 4,220 | 4,250 | 4,180 | 4,190 | 255,070 |
| 2007/12/07 | 4,140 | 4,250 | 4,100 | 4,240 | 188,460 |
| 2007/12/06 | 4,190 | 4,190 | 4,020 | 4,090 | 155,200 |
| 2007/12/05 | 4,000 | 4,090 | 3,980 | 4,050 | 229,140 |
| 2007/12/04 | 4,120 | 4,150 | 3,990 | 3,990 | 110,500 |
| 2007/12/03 | 4,170 | 4,230 | 4,090 | 4,130 | 174,420 |
| 2007/11/30 | 4,200 | 4,300 | 4,110 | 4,120 | 178,530 |
| 2007/11/29 | 4,170 | 4,240 | 4,170 | 4,190 | 125,300 |
| 2007/11/28 | 4,250 | 4,310 | 4,050 | 4,100 | 192,470 |
| 2007/11/27 | 4,100 | 4,230 | 3,980 | 4,230 | 115,670 |
| 2007/11/26 | 4,010 | 4,170 | 4,010 | 4,150 | 175,480 |
| 2007/11/22 | 4,030 | 4,090 | 3,840 | 3,990 | 368,480 |
| 2007/11/21 | 4,240 | 4,300 | 4,110 | 4,160 | 182,960 |
| 2007/11/20 | 4,090 | 4,280 | 4,000 | 4,260 | 212,050 |
| 2007/11/19 | 4,410 | 4,500 | 4,250 | 4,290 | 93,560 |
| 2007/11/16 | 4,260 | 4,440 | 4,220 | 4,400 | 331,610 |
| 2007/11/15 | 4,550 | 4,690 | 4,500 | 4,510 | 235,890 |
| 2007/11/14 | 4,470 | 4,620 | 4,460 | 4,500 | 345,150 |
| 2007/11/13 | 4,520 | 4,670 | 4,380 | 4,480 | 338,300 |
| 2007/11/12 | 4,460 | 4,580 | 4,430 | 4,540 | 184,790 |
| 2007/11/09 | 4,740 | 4,850 | 4,670 | 4,710 | 192,160 |
| 2007/11/08 | 4,820 | 4,820 | 4,660 | 4,690 | 180,680 |
| 2007/11/07 | 5,190 | 5,200 | 4,820 | 4,870 | 206,700 |
| 2007/11/06 | 5,090 | 5,250 | 5,050 | 5,180 | 95,640 |
| 2007/11/05 | 5,500 | 5,500 | 5,040 | 5,070 | 210,560 |
| 2007/11/02 | 5,250 | 5,570 | 5,070 | 5,490 | 310,410 |
| 2007/11/01 | 5,430 | 5,480 | 5,230 | 5,290 | 162,420 |
| 2007/10/31 | 5,580 | 5,580 | 5,390 | 5,430 | 197,760 |
| 2007/10/30 | 5,200 | 5,580 | 5,140 | 5,580 | 364,530 |
| 2007/10/29 | 5,120 | 5,160 | 5,080 | 5,110 | 100,520 |
| 2007/10/26 | 5,000 | 5,050 | 4,930 | 5,030 | 100,130 |
| 2007/10/25 | 4,980 | 4,990 | 4,860 | 4,980 | 158,550 |
| 2007/10/24 | 4,920 | 5,080 | 4,840 | 4,910 | 257,890 |
| 2007/10/23 | 4,980 | 5,000 | 4,770 | 4,910 | 150,520 |
| 2007/10/22 | 4,700 | 5,040 | 4,660 | 4,880 | 167,300 |
| 2007/10/19 | 5,050 | 5,060 | 4,900 | 5,000 | 86,050 |
| 2007/10/18 | 5,000 | 5,160 | 4,960 | 5,110 | 504,170 |
| 2007/10/17 | 4,900 | 4,910 | 4,660 | 4,780 | 243,400 |
| 2007/10/16 | 5,400 | 5,410 | 4,900 | 4,960 | 208,540 |
| 2007/10/15 | 5,450 | 5,450 | 5,350 | 5,420 | 59,810 |
| 2007/10/12 | 5,360 | 5,430 | 5,290 | 5,390 | 229,300 |
| 2007/10/11 | 5,380 | 5,400 | 5,190 | 5,350 | 165,960 |
| 2007/10/10 | 5,500 | 5,520 | 5,370 | 5,370 | 112,810 |
| 2007/10/09 | 5,400 | 5,530 | 5,270 | 5,350 | 136,260 |
| 2007/10/05 | 5,370 | 5,370 | 5,230 | 5,350 | 69,140 |
| 2007/10/04 | 5,300 | 5,530 | 5,290 | 5,370 | 226,440 |
| 2007/10/03 | 5,190 | 5,350 | 5,070 | 5,290 | 156,480 |
| 2007/10/02 | 5,200 | 5,210 | 5,080 | 5,180 | 90,280 |
| 2007/10/01 | 5,080 | 5,170 | 4,910 | 5,060 | 424,580 |
| 2007/09/28 | 4,950 | 5,440 | 4,900 | 5,280 | 443,100 |
| 2007/09/27 | 4,860 | 5,020 | 4,820 | 4,940 | 128,850 |
| 2007/09/26 | 4,610 | 4,920 | 4,550 | 4,850 | 228,900 |
| 2007/09/25 | 4,570 | 4,610 | 4,330 | 4,540 | 191,310 |
| 2007/09/21 | 4,500 | 4,590 | 4,430 | 4,510 | 259,640 |
| 2007/09/20 | 4,580 | 4,610 | 4,410 | 4,490 | 160,790 |
| 2007/09/19 | 4,440 | 4,550 | 4,390 | 4,480 | 209,310 |
| 2007/09/18 | 4,300 | 4,380 | 4,160 | 4,240 | 341,800 |
| 2007/09/14 | 4,350 | 4,440 | 4,120 | 4,270 | 454,980 |
| 2007/09/13 | 4,550 | 4,550 | 4,340 | 4,350 | 120,720 |
| 2007/09/12 | 4,550 | 4,710 | 4,460 | 4,520 | 290,210 |
| 2007/09/11 | 4,280 | 4,590 | 4,160 | 4,540 | 289,090 |
| 2007/09/10 | 4,490 | 4,530 | 4,240 | 4,320 | 319,770 |
| 2007/09/07 | 4,510 | 4,670 | 4,440 | 4,470 | 219,330 |
| 2007/09/06 | 4,490 | 4,610 | 4,400 | 4,560 | 392,790 |
| 2007/09/05 | 4,720 | 4,790 | 4,350 | 4,390 | 575,750 |
| 2007/09/04 | 5,010 | 5,030 | 4,620 | 4,620 | 488,150 |
| 2007/09/03 | 5,070 | 5,210 | 4,980 | 5,000 | 176,290 |
| 2007/08/31 | 4,990 | 5,290 | 4,860 | 5,250 | 262,210 |
| 2007/08/30 | 5,100 | 5,100 | 4,840 | 4,940 | 144,770 |
| 2007/08/29 | 5,080 | 5,120 | 4,990 | 5,040 | 182,040 |
| 2007/08/28 | 5,020 | 5,140 | 4,970 | 5,030 | 66,440 |
| 2007/08/27 | 5,130 | 5,270 | 5,040 | 5,060 | 89,420 |
| 2007/08/24 | 5,140 | 5,180 | 5,070 | 5,120 | 49,580 |
| 2007/08/23 | 5,120 | 5,170 | 5,020 | 5,130 | 161,500 |
| 2007/08/22 | 4,880 | 5,010 | 4,860 | 4,920 | 138,420 |
| 2007/08/21 | 4,850 | 5,080 | 4,770 | 5,030 | 235,850 |
| 2007/08/20 | 5,050 | 5,100 | 4,860 | 4,910 | 181,130 |
| 2007/08/17 | 5,100 | 5,100 | 4,930 | 5,050 | 216,530 |
| 2007/08/16 | 5,200 | 5,200 | 4,920 | 5,020 | 202,950 |
| 2007/08/15 | 5,470 | 5,510 | 5,250 | 5,260 | 114,250 |
| 2007/08/14 | 5,500 | 5,580 | 5,460 | 5,570 | 151,650 |
| 2007/08/13 | 6,000 | 6,090 | 5,260 | 5,440 | 447,120 |
| 2007/08/10 | 5,060 | 5,330 | 5,040 | 5,300 | 324,950 |
| 2007/08/09 | 5,590 | 5,690 | 5,060 | 5,560 | 498,590 |
| 2007/08/08 | 5,850 | 5,850 | 5,630 | 5,690 | 156,740 |
| 2007/08/07 | 5,790 | 5,850 | 5,720 | 5,800 | 169,620 |
| 2007/08/06 | 5,600 | 5,740 | 5,600 | 5,690 | 165,510 |
| 2007/08/03 | 5,810 | 5,950 | 5,750 | 5,800 | 191,000 |
| 2007/08/02 | 5,720 | 5,860 | 5,690 | 5,780 | 109,630 |
| 2007/08/01 | 5,810 | 5,870 | 5,650 | 5,720 | 111,710 |
| 2007/07/31 | 5,850 | 5,890 | 5,720 | 5,850 | 233,730 |
| 2007/07/30 | 5,580 | 5,810 | 5,580 | 5,790 | 211,730 |
| 2007/07/27 | 5,550 | 5,830 | 5,500 | 5,780 | 371,690 |
| 2007/07/26 | 6,050 | 6,120 | 5,930 | 5,950 | 102,280 |
| 2007/07/25 | 6,010 | 6,040 | 5,950 | 5,960 | 90,330 |
| 2007/07/24 | 6,000 | 6,170 | 5,960 | 6,110 | 118,040 |
| 2007/07/23 | 6,030 | 6,090 | 5,900 | 5,950 | 245,390 |
| 2007/07/20 | 6,250 | 6,280 | 6,060 | 6,140 | 137,200 |
| 2007/07/19 | 6,430 | 6,430 | 6,270 | 6,320 | 82,180 |
| 2007/07/18 | 6,460 | 6,480 | 6,370 | 6,390 | 78,350 |
| 2007/07/17 | 6,470 | 6,470 | 6,330 | 6,420 | 83,520 |
| 2007/07/13 | 6,470 | 6,490 | 6,350 | 6,430 | 134,150 |
| 2007/07/12 | 6,350 | 6,450 | 6,300 | 6,420 | 134,080 |
| 2007/07/11 | 6,280 | 6,330 | 6,210 | 6,240 | 195,160 |
| 2007/07/10 | 6,280 | 6,300 | 6,140 | 6,180 | 129,630 |
| 2007/07/09 | 6,320 | 6,380 | 6,310 | 6,380 | 37,650 |
| 2007/07/06 | 6,340 | 6,380 | 6,260 | 6,360 | 127,200 |
| 2007/07/05 | 6,210 | 6,270 | 6,180 | 6,250 | 42,660 |
| 2007/07/04 | 6,280 | 6,310 | 6,190 | 6,290 | 75,430 |
| 2007/07/03 | 6,280 | 6,290 | 6,100 | 6,180 | 156,880 |
| 2007/07/02 | 6,390 | 6,390 | 6,270 | 6,350 | 130,660 |
| 2007/06/29 | 6,200 | 6,430 | 6,080 | 6,310 | 296,740 |
| 2007/06/28 | 6,080 | 6,080 | 5,930 | 5,980 | 96,720 |
| 2007/06/27 | 6,110 | 6,150 | 5,950 | 5,980 | 129,520 |
| 2007/06/26 | 6,090 | 6,180 | 6,070 | 6,140 | 105,600 |
| 2007/06/25 | 6,230 | 6,260 | 6,060 | 6,070 | 186,060 |
| 2007/06/22 | 6,420 | 6,420 | 6,190 | 6,270 | 174,310 |
| 2007/06/21 | 6,280 | 6,400 | 6,280 | 6,400 | 113,190 |
| 2007/06/20 | 6,330 | 6,400 | 6,260 | 6,340 | 123,200 |
| 2007/06/19 | 6,300 | 6,330 | 6,230 | 6,240 | 84,960 |
| 2007/06/18 | 6,220 | 6,300 | 6,190 | 6,300 | 101,150 |
| 2007/06/15 | 6,230 | 6,230 | 6,090 | 6,180 | 77,560 |
| 2007/06/14 | 6,240 | 6,240 | 6,150 | 6,160 | 140,240 |
| 2007/06/13 | 6,080 | 6,080 | 6,010 | 6,040 | 88,390 |
| 2007/06/12 | 6,280 | 6,280 | 6,050 | 6,070 | 130,450 |
| 2007/06/11 | 6,220 | 6,260 | 6,100 | 6,170 | 246,960 |
| 2007/06/08 | 6,260 | 6,310 | 5,960 | 6,160 | 410,410 |
| 2007/06/07 | 6,280 | 6,470 | 6,280 | 6,420 | 159,880 |
| 2007/06/06 | 6,400 | 6,540 | 6,390 | 6,470 | 268,350 |
| 2007/06/05 | 6,550 | 6,590 | 6,420 | 6,500 | 111,280 |
| 2007/06/04 | 6,770 | 6,820 | 6,550 | 6,610 | 264,070 |
| 2007/06/01 | 6,530 | 6,680 | 6,500 | 6,590 | 224,070 |
| 2007/05/31 | 6,470 | 6,530 | 6,410 | 6,430 | 233,860 |
| 2007/05/30 | 6,350 | 6,450 | 6,320 | 6,380 | 174,260 |
| 2007/05/29 | 6,280 | 6,400 | 6,220 | 6,340 | 165,620 |
| 2007/05/28 | 6,220 | 6,400 | 6,190 | 6,380 | 364,050 |
| 2007/05/25 | 6,200 | 6,200 | 6,030 | 6,040 | 211,420 |
| 2007/05/24 | 6,190 | 6,290 | 6,040 | 6,110 | 412,460 |
| 2007/05/23 | 5,900 | 5,910 | 5,750 | 5,790 | 193,660 |
| 2007/05/22 | 5,560 | 5,890 | 5,540 | 5,890 | 210,730 |
| 2007/05/21 | 5,660 | 5,690 | 5,510 | 5,620 | 137,810 |
| 2007/05/18 | 5,600 | 5,630 | 5,340 | 5,460 | 242,910 |
| 2007/05/17 | 5,700 | 5,810 | 5,580 | 5,580 | 235,480 |
| 2007/05/16 | 5,910 | 5,970 | 5,690 | 5,760 | 158,790 |
| 2007/05/15 | 5,950 | 5,990 | 5,800 | 5,870 | 123,510 |
| 2007/05/14 | 6,120 | 6,170 | 5,880 | 5,940 | 148,940 |
| 2007/05/11 | 6,210 | 6,230 | 6,070 | 6,170 | 127,630 |
| 2007/05/10 | 6,250 | 6,400 | 6,220 | 6,310 | 156,220 |
| 2007/05/09 | 6,170 | 6,230 | 6,060 | 6,210 | 97,840 |
| 2007/05/08 | 6,290 | 6,290 | 6,170 | 6,230 | 113,830 |
| 2007/05/07 | 6,050 | 6,260 | 6,020 | 6,230 | 202,270 |
| 2007/05/02 | 5,870 | 5,980 | 5,870 | 5,980 | 102,160 |
| 2007/05/01 | 6,030 | 6,030 | 5,880 | 5,910 | 135,290 |
| 2007/04/27 | 5,870 | 6,000 | 5,870 | 5,990 | 278,910 |
| 2007/04/26 | 5,670 | 5,900 | 5,620 | 5,860 | 358,940 |
| 2007/04/25 | 5,690 | 5,690 | 5,530 | 5,570 | 231,360 |
| 2007/04/24 | 5,650 | 5,690 | 5,550 | 5,650 | 184,540 |
| 2007/04/23 | 5,930 | 5,950 | 5,670 | 5,720 | 284,640 |
| 2007/04/20 | 6,120 | 6,180 | 5,860 | 5,900 | 161,020 |
| 2007/04/19 | 6,200 | 6,200 | 6,070 | 6,140 | 178,520 |
| 2007/04/18 | 6,030 | 6,190 | 6,030 | 6,190 | 142,620 |
| 2007/04/17 | 6,040 | 6,130 | 6,000 | 6,010 | 168,080 |
| 2007/04/16 | 6,100 | 6,120 | 5,980 | 6,030 | 147,560 |
| 2007/04/13 | 6,210 | 6,210 | 6,050 | 6,080 | 133,550 |
| 2007/04/12 | 6,160 | 6,160 | 6,050 | 6,100 | 90,330 |
| 2007/04/11 | 6,180 | 6,190 | 6,100 | 6,170 | 133,960 |
| 2007/04/10 | 6,070 | 6,110 | 6,030 | 6,060 | 92,310 |
| 2007/04/09 | 6,060 | 6,110 | 6,020 | 6,070 | 70,060 |
| 2007/04/06 | 6,140 | 6,200 | 5,970 | 6,020 | 154,620 |
| 2007/04/05 | 6,200 | 6,230 | 6,130 | 6,140 | 226,270 |
| 2007/04/04 | 6,150 | 6,230 | 6,050 | 6,110 | 244,260 |
| 2007/04/03 | 6,280 | 6,320 | 6,090 | 6,180 | 158,930 |
| 2007/04/02 | 6,570 | 6,570 | 6,230 | 6,270 | 155,360 |
| 2007/03/30 | 6,340 | 6,490 | 6,300 | 6,480 | 108,210 |
| 2007/03/29 | 6,320 | 6,330 | 6,150 | 6,260 | 128,490 |
| 2007/03/28 | 6,400 | 6,490 | 6,320 | 6,360 | 67,560 |
| 2007/03/27 | 6,320 | 6,530 | 6,290 | 6,430 | 117,790 |
| 2007/03/26 | 6,540 | 6,540 | 6,320 | 6,370 | 123,010 |
| 2007/03/23 | 6,670 | 6,670 | 6,380 | 6,410 | 132,150 |
| 2007/03/22 | 6,560 | 6,560 | 6,430 | 6,470 | 131,070 |
| 2007/03/20 | 6,430 | 6,580 | 6,360 | 6,400 | 184,550 |
| 2007/03/19 | 6,400 | 6,480 | 6,230 | 6,460 | 178,300 |
| 2007/03/16 | 6,520 | 6,520 | 6,340 | 6,380 | 210,870 |
| 2007/03/15 | 6,410 | 6,560 | 6,400 | 6,420 | 244,120 |
| 2007/03/14 | 6,730 | 6,740 | 6,430 | 6,440 | 105,480 |
| 2007/03/13 | 6,910 | 6,940 | 6,730 | 6,780 | 143,160 |
| 2007/03/12 | 6,860 | 6,960 | 6,840 | 6,890 | 140,810 |
| 2007/03/09 | 6,850 | 6,920 | 6,790 | 6,860 | 192,530 |
| 2007/03/08 | 6,720 | 6,790 | 6,530 | 6,750 | 187,460 |
| 2007/03/07 | 6,660 | 6,780 | 6,540 | 6,710 | 258,720 |
| 2007/03/06 | 6,330 | 6,500 | 6,320 | 6,460 | 124,000 |
| 2007/03/05 | 6,760 | 6,810 | 6,370 | 6,430 | 118,640 |
| 2007/03/02 | 6,850 | 6,890 | 6,720 | 6,860 | 129,950 |
| 2007/03/01 | 6,890 | 6,940 | 6,740 | 6,790 | 146,390 |
| 2007/02/28 | 6,710 | 6,980 | 6,620 | 6,830 | 182,720 |
| 2007/02/27 | 6,950 | 7,230 | 6,910 | 7,110 | 325,810 |
| 2007/02/26 | 6,960 | 7,060 | 6,830 | 6,850 | 233,130 |
| 2007/02/23 | 6,650 | 6,970 | 6,610 | 6,960 | 205,870 |
| 2007/02/22 | 6,430 | 6,640 | 6,410 | 6,600 | 163,770 |
| 2007/02/21 | 6,440 | 6,470 | 6,320 | 6,400 | 99,100 |
| 2007/02/20 | 6,470 | 6,470 | 6,340 | 6,360 | 114,200 |
| 2007/02/19 | 6,370 | 6,500 | 6,340 | 6,460 | 100,930 |
| 2007/02/16 | 6,440 | 6,500 | 6,370 | 6,410 | 105,490 |
| 2007/02/15 | 6,600 | 6,620 | 6,420 | 6,520 | 165,170 |
| 2007/02/14 | 6,650 | 6,650 | 6,560 | 6,580 | 99,340 |
| 2007/02/13 | 6,590 | 6,700 | 6,560 | 6,620 | 185,710 |
| 2007/02/09 | 6,650 | 6,700 | 6,520 | 6,570 | 157,050 |
| 2007/02/08 | 6,740 | 6,820 | 6,580 | 6,630 | 154,100 |
| 2007/02/07 | 6,660 | 6,860 | 6,620 | 6,840 | 160,140 |
| 2007/02/06 | 6,680 | 6,760 | 6,570 | 6,590 | 157,400 |
| 2007/02/05 | 6,740 | 6,840 | 6,660 | 6,730 | 148,160 |
| 2007/02/02 | 6,670 | 6,830 | 6,630 | 6,830 | 153,180 |
| 2007/02/01 | 6,600 | 6,710 | 6,590 | 6,660 | 130,780 |
| 2007/01/31 | 6,740 | 6,780 | 6,550 | 6,600 | 127,100 |
| 2007/01/30 | 6,570 | 6,770 | 6,550 | 6,740 | 155,720 |
| 2007/01/29 | 6,480 | 6,640 | 6,460 | 6,550 | 172,360 |
| 2007/01/26 | 6,450 | 6,580 | 6,450 | 6,570 | 102,730 |
| 2007/01/25 | 6,460 | 6,660 | 6,430 | 6,610 | 246,460 |
| 2007/01/24 | 6,450 | 6,470 | 6,330 | 6,370 | 107,450 |
| 2007/01/23 | 6,320 | 6,450 | 6,280 | 6,360 | 221,300 |
| 2007/01/22 | 6,450 | 6,580 | 6,320 | 6,580 | 310,510 |
| 2007/01/19 | 6,240 | 6,570 | 6,180 | 6,490 | 267,170 |
| 2007/01/18 | 6,020 | 6,220 | 5,990 | 6,170 | 138,820 |
| 2007/01/17 | 6,000 | 6,060 | 5,940 | 6,050 | 137,070 |
| 2007/01/16 | 5,950 | 6,060 | 5,950 | 6,060 | 57,200 |
| 2007/01/15 | 6,050 | 6,070 | 5,980 | 6,020 | 53,770 |
| 2007/01/12 | 5,970 | 6,060 | 5,910 | 6,030 | 89,180 |
| 2007/01/11 | 6,010 | 6,060 | 5,920 | 5,970 | 79,790 |
| 2007/01/10 | 6,080 | 6,100 | 5,970 | 6,030 | 88,470 |
| 2007/01/09 | 6,290 | 6,290 | 6,050 | 6,130 | 118,660 |
| 2007/01/05 | 6,190 | 6,320 | 6,160 | 6,220 | 141,280 |
| 2007/01/04 | 6,180 | 6,200 | 6,110 | 6,160 | 40,730 |