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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,212 | 1,232 | 1,209 | 1,225 | 31,550 |
| 2011/12/29 | 1,221 | 1,221 | 1,197 | 1,213 | 44,130 |
| 2011/12/28 | 1,237 | 1,242 | 1,207 | 1,221 | 41,250 |
| 2011/12/27 | 1,220 | 1,239 | 1,217 | 1,221 | 39,380 |
| 2011/12/26 | 1,263 | 1,263 | 1,222 | 1,233 | 40,830 |
| 2011/12/22 | 1,230 | 1,278 | 1,206 | 1,252 | 207,930 |
| 2011/12/21 | 1,222 | 1,228 | 1,200 | 1,219 | 62,310 |
| 2011/12/20 | 1,204 | 1,207 | 1,173 | 1,202 | 88,030 |
| 2011/12/19 | 1,215 | 1,219 | 1,161 | 1,178 | 127,400 |
| 2011/12/16 | 1,263 | 1,263 | 1,208 | 1,219 | 89,770 |
| 2011/12/15 | 1,260 | 1,263 | 1,222 | 1,233 | 109,800 |
| 2011/12/14 | 1,267 | 1,297 | 1,266 | 1,272 | 137,620 |
| 2011/12/13 | 1,251 | 1,275 | 1,250 | 1,262 | 72,270 |
| 2011/12/12 | 1,264 | 1,287 | 1,262 | 1,280 | 90,180 |
| 2011/12/09 | 1,229 | 1,244 | 1,223 | 1,234 | 100,740 |
| 2011/12/08 | 1,251 | 1,284 | 1,242 | 1,252 | 233,570 |
| 2011/12/07 | 1,270 | 1,272 | 1,234 | 1,244 | 198,900 |
| 2011/12/06 | 1,286 | 1,303 | 1,270 | 1,276 | 112,300 |
| 2011/12/05 | 1,290 | 1,304 | 1,270 | 1,275 | 84,450 |
| 2011/12/02 | 1,261 | 1,297 | 1,258 | 1,276 | 100,920 |
| 2011/12/01 | 1,316 | 1,316 | 1,251 | 1,254 | 123,540 |
| 2011/11/30 | 1,215 | 1,263 | 1,201 | 1,260 | 176,240 |
| 2011/11/29 | 1,240 | 1,250 | 1,190 | 1,216 | 185,190 |
| 2011/11/28 | 1,141 | 1,248 | 1,140 | 1,237 | 285,670 |
| 2011/11/25 | 1,065 | 1,170 | 1,053 | 1,148 | 349,650 |
| 2011/11/24 | 1,125 | 1,126 | 1,091 | 1,095 | 183,450 |
| 2011/11/22 | 1,110 | 1,143 | 1,104 | 1,128 | 163,030 |
| 2011/11/21 | 1,159 | 1,170 | 1,146 | 1,155 | 139,010 |
| 2011/11/18 | 1,145 | 1,155 | 1,109 | 1,141 | 235,120 |
| 2011/11/17 | 1,200 | 1,202 | 1,135 | 1,167 | 295,600 |
| 2011/11/16 | 1,235 | 1,241 | 1,200 | 1,207 | 73,830 |
| 2011/11/15 | 1,252 | 1,257 | 1,235 | 1,240 | 59,980 |
| 2011/11/14 | 1,268 | 1,270 | 1,250 | 1,257 | 100,740 |
| 2011/11/11 | 1,270 | 1,285 | 1,230 | 1,241 | 95,870 |
| 2011/11/10 | 1,290 | 1,293 | 1,263 | 1,279 | 70,280 |
| 2011/11/09 | 1,304 | 1,344 | 1,304 | 1,343 | 71,740 |
| 2011/11/08 | 1,327 | 1,328 | 1,280 | 1,287 | 152,430 |
| 2011/11/07 | 1,349 | 1,349 | 1,311 | 1,327 | 72,660 |
| 2011/11/04 | 1,371 | 1,374 | 1,326 | 1,334 | 171,330 |
| 2011/11/02 | 1,380 | 1,420 | 1,351 | 1,373 | 130,090 |
| 2011/11/01 | 1,432 | 1,452 | 1,415 | 1,421 | 61,420 |
| 2011/10/31 | 1,490 | 1,509 | 1,435 | 1,457 | 120,060 |
| 2011/10/28 | 1,546 | 1,568 | 1,515 | 1,527 | 81,490 |
| 2011/10/27 | 1,495 | 1,537 | 1,478 | 1,524 | 104,920 |
| 2011/10/26 | 1,500 | 1,538 | 1,483 | 1,494 | 102,490 |
| 2011/10/25 | 1,473 | 1,525 | 1,461 | 1,523 | 200,980 |
| 2011/10/24 | 1,466 | 1,483 | 1,466 | 1,468 | 36,290 |
| 2011/10/21 | 1,429 | 1,455 | 1,418 | 1,450 | 32,660 |
| 2011/10/20 | 1,425 | 1,432 | 1,410 | 1,424 | 17,930 |
| 2011/10/19 | 1,448 | 1,460 | 1,422 | 1,426 | 33,630 |
| 2011/10/18 | 1,440 | 1,451 | 1,413 | 1,426 | 44,280 |
| 2011/10/17 | 1,495 | 1,496 | 1,460 | 1,483 | 47,160 |
| 2011/10/14 | 1,460 | 1,479 | 1,457 | 1,459 | 71,860 |
| 2011/10/13 | 1,450 | 1,466 | 1,442 | 1,462 | 47,180 |
| 2011/10/12 | 1,435 | 1,452 | 1,431 | 1,436 | 41,410 |
| 2011/10/11 | 1,425 | 1,459 | 1,425 | 1,444 | 76,890 |
| 2011/10/07 | 1,388 | 1,434 | 1,380 | 1,422 | 106,060 |
| 2011/10/06 | 1,300 | 1,347 | 1,300 | 1,344 | 55,950 |
| 2011/10/05 | 1,346 | 1,349 | 1,272 | 1,273 | 69,850 |
| 2011/10/04 | 1,335 | 1,338 | 1,305 | 1,327 | 49,330 |
| 2011/10/03 | 1,386 | 1,387 | 1,330 | 1,373 | 61,760 |
| 2011/09/30 | 1,451 | 1,463 | 1,418 | 1,444 | 63,870 |
| 2011/09/29 | 1,363 | 1,450 | 1,355 | 1,448 | 125,080 |
| 2011/09/28 | 1,336 | 1,387 | 1,334 | 1,377 | 67,430 |
| 2011/09/27 | 1,347 | 1,350 | 1,305 | 1,328 | 94,110 |
| 2011/09/26 | 1,350 | 1,354 | 1,253 | 1,257 | 65,450 |
| 2011/09/22 | 1,334 | 1,347 | 1,314 | 1,330 | 101,680 |
| 2011/09/21 | 1,340 | 1,344 | 1,325 | 1,330 | 36,530 |
| 2011/09/20 | 1,330 | 1,350 | 1,325 | 1,335 | 66,760 |
| 2011/09/16 | 1,375 | 1,375 | 1,337 | 1,358 | 77,260 |
| 2011/09/15 | 1,325 | 1,375 | 1,325 | 1,357 | 72,540 |
| 2011/09/14 | 1,370 | 1,376 | 1,312 | 1,317 | 61,240 |
| 2011/09/13 | 1,371 | 1,377 | 1,350 | 1,365 | 30,070 |
| 2011/09/12 | 1,380 | 1,381 | 1,335 | 1,341 | 73,500 |
| 2011/09/09 | 1,412 | 1,419 | 1,402 | 1,406 | 71,040 |
| 2011/09/08 | 1,417 | 1,424 | 1,380 | 1,391 | 124,840 |
| 2011/09/07 | 1,352 | 1,398 | 1,352 | 1,388 | 76,410 |
| 2011/09/06 | 1,391 | 1,394 | 1,338 | 1,343 | 115,600 |
| 2011/09/05 | 1,415 | 1,422 | 1,391 | 1,398 | 85,180 |
| 2011/09/02 | 1,470 | 1,478 | 1,431 | 1,444 | 70,950 |
| 2011/09/01 | 1,458 | 1,481 | 1,447 | 1,470 | 120,120 |
| 2011/08/31 | 1,450 | 1,450 | 1,412 | 1,433 | 164,380 |
| 2011/08/30 | 1,432 | 1,475 | 1,427 | 1,457 | 112,350 |
| 2011/08/29 | 1,420 | 1,440 | 1,392 | 1,402 | 175,870 |
| 2011/08/26 | 1,400 | 1,420 | 1,392 | 1,415 | 84,010 |
| 2011/08/25 | 1,408 | 1,443 | 1,400 | 1,408 | 84,570 |
| 2011/08/24 | 1,428 | 1,446 | 1,384 | 1,396 | 83,650 |
| 2011/08/23 | 1,394 | 1,420 | 1,391 | 1,403 | 74,730 |
| 2011/08/22 | 1,411 | 1,450 | 1,390 | 1,394 | 85,190 |
| 2011/08/19 | 1,406 | 1,455 | 1,406 | 1,437 | 117,480 |
| 2011/08/18 | 1,483 | 1,492 | 1,459 | 1,466 | 85,720 |
| 2011/08/17 | 1,506 | 1,506 | 1,472 | 1,496 | 91,550 |
| 2011/08/16 | 1,538 | 1,545 | 1,498 | 1,506 | 143,370 |
| 2011/08/15 | 1,565 | 1,579 | 1,504 | 1,519 | 124,840 |
| 2011/08/12 | 1,528 | 1,528 | 1,451 | 1,467 | 185,020 |
| 2011/08/11 | 1,485 | 1,507 | 1,455 | 1,500 | 162,390 |
| 2011/08/10 | 1,595 | 1,599 | 1,515 | 1,532 | 144,420 |
| 2011/08/09 | 1,499 | 1,566 | 1,414 | 1,552 | 216,490 |
| 2011/08/08 | 1,583 | 1,585 | 1,505 | 1,507 | 188,710 |
| 2011/08/05 | 1,630 | 1,638 | 1,605 | 1,617 | 142,030 |
| 2011/08/04 | 1,721 | 1,730 | 1,691 | 1,704 | 101,360 |
| 2011/08/03 | 1,706 | 1,735 | 1,704 | 1,726 | 108,230 |
| 2011/08/02 | 1,824 | 1,836 | 1,746 | 1,762 | 109,850 |
| 2011/08/01 | 1,790 | 1,857 | 1,782 | 1,820 | 183,350 |
| 2011/07/29 | 1,680 | 1,884 | 1,677 | 1,809 | 290,490 |
| 2011/07/28 | 1,631 | 1,643 | 1,620 | 1,630 | 91,610 |
| 2011/07/27 | 1,678 | 1,678 | 1,635 | 1,649 | 115,180 |
| 2011/07/26 | 1,693 | 1,702 | 1,678 | 1,684 | 139,420 |
| 2011/07/25 | 1,718 | 1,724 | 1,698 | 1,698 | 39,950 |
| 2011/07/22 | 1,701 | 1,736 | 1,698 | 1,728 | 102,270 |
| 2011/07/21 | 1,720 | 1,727 | 1,689 | 1,701 | 60,300 |
| 2011/07/20 | 1,683 | 1,707 | 1,678 | 1,694 | 61,050 |
| 2011/07/19 | 1,673 | 1,678 | 1,651 | 1,663 | 82,220 |
| 2011/07/15 | 1,651 | 1,675 | 1,643 | 1,668 | 95,820 |
| 2011/07/14 | 1,673 | 1,693 | 1,664 | 1,671 | 72,210 |
| 2011/07/13 | 1,673 | 1,707 | 1,661 | 1,696 | 52,660 |
| 2011/07/12 | 1,705 | 1,714 | 1,686 | 1,698 | 62,920 |
| 2011/07/11 | 1,718 | 1,754 | 1,718 | 1,745 | 64,790 |
| 2011/07/08 | 1,743 | 1,764 | 1,740 | 1,754 | 59,930 |
| 2011/07/07 | 1,744 | 1,763 | 1,742 | 1,747 | 76,480 |
| 2011/07/06 | 1,739 | 1,768 | 1,735 | 1,768 | 82,350 |
| 2011/07/05 | 1,773 | 1,775 | 1,711 | 1,746 | 95,680 |
| 2011/07/04 | 1,708 | 1,775 | 1,708 | 1,737 | 131,910 |
| 2011/07/01 | 1,675 | 1,695 | 1,675 | 1,686 | 105,970 |
| 2011/06/30 | 1,680 | 1,680 | 1,647 | 1,664 | 131,200 |
| 2011/06/29 | 1,576 | 1,631 | 1,571 | 1,631 | 110,550 |
| 2011/06/28 | 1,545 | 1,582 | 1,545 | 1,555 | 168,480 |
| 2011/06/27 | 1,568 | 1,573 | 1,547 | 1,565 | 85,460 |
| 2011/06/24 | 1,590 | 1,600 | 1,573 | 1,582 | 102,650 |
| 2011/06/23 | 1,590 | 1,593 | 1,576 | 1,585 | 93,780 |
| 2011/06/22 | 1,594 | 1,621 | 1,591 | 1,599 | 177,700 |
| 2011/06/21 | 1,590 | 1,590 | 1,537 | 1,547 | 106,010 |
| 2011/06/20 | 1,569 | 1,599 | 1,557 | 1,561 | 103,140 |
| 2011/06/17 | 1,588 | 1,593 | 1,535 | 1,535 | 127,240 |
| 2011/06/16 | 1,594 | 1,640 | 1,581 | 1,596 | 208,980 |
| 2011/06/15 | 1,632 | 1,669 | 1,632 | 1,658 | 130,870 |
| 2011/06/14 | 1,693 | 1,693 | 1,632 | 1,641 | 168,660 |
| 2011/06/13 | 1,633 | 1,644 | 1,603 | 1,613 | 220,860 |
| 2011/06/10 | 1,686 | 1,709 | 1,619 | 1,628 | 314,560 |
| 2011/06/09 | 1,715 | 1,715 | 1,668 | 1,689 | 138,440 |
| 2011/06/08 | 1,726 | 1,734 | 1,703 | 1,722 | 78,180 |
| 2011/06/07 | 1,710 | 1,746 | 1,692 | 1,738 | 107,470 |
| 2011/06/06 | 1,727 | 1,748 | 1,711 | 1,727 | 108,990 |
| 2011/06/03 | 1,750 | 1,764 | 1,719 | 1,728 | 139,680 |
| 2011/06/02 | 1,743 | 1,788 | 1,731 | 1,772 | 182,810 |
| 2011/06/01 | 1,795 | 1,795 | 1,753 | 1,761 | 247,410 |
| 2011/05/31 | 1,773 | 1,798 | 1,771 | 1,786 | 122,130 |
| 2011/05/30 | 1,762 | 1,805 | 1,735 | 1,796 | 104,090 |
| 2011/05/27 | 1,796 | 1,805 | 1,758 | 1,765 | 166,240 |
| 2011/05/26 | 1,771 | 1,800 | 1,750 | 1,787 | 113,100 |
| 2011/05/25 | 1,799 | 1,799 | 1,733 | 1,744 | 150,620 |
| 2011/05/24 | 1,736 | 1,793 | 1,735 | 1,776 | 178,200 |
| 2011/05/23 | 1,726 | 1,737 | 1,687 | 1,728 | 255,620 |
| 2011/05/20 | 1,740 | 1,760 | 1,713 | 1,727 | 193,440 |
| 2011/05/19 | 1,688 | 1,756 | 1,663 | 1,727 | 489,720 |
| 2011/05/18 | 1,673 | 1,675 | 1,641 | 1,661 | 188,360 |
| 2011/05/17 | 1,643 | 1,656 | 1,611 | 1,635 | 222,280 |
| 2011/05/16 | 1,600 | 1,668 | 1,594 | 1,649 | 298,260 |
| 2011/05/13 | 1,585 | 1,646 | 1,561 | 1,601 | 606,400 |
| 2011/05/12 | 1,515 | 1,535 | 1,456 | 1,505 | 299,350 |
| 2011/05/11 | 1,500 | 1,515 | 1,488 | 1,513 | 219,490 |
| 2011/05/10 | 1,448 | 1,491 | 1,429 | 1,479 | 264,030 |
| 2011/05/09 | 1,463 | 1,481 | 1,419 | 1,421 | 325,910 |
| 2011/05/06 | 1,393 | 1,460 | 1,385 | 1,460 | 244,100 |
| 2011/05/02 | 1,350 | 1,424 | 1,350 | 1,420 | 282,640 |
| 2011/04/28 | 1,336 | 1,357 | 1,321 | 1,341 | 156,930 |
| 2011/04/27 | 1,342 | 1,347 | 1,310 | 1,317 | 224,090 |
| 2011/04/26 | 1,357 | 1,362 | 1,313 | 1,326 | 288,150 |
| 2011/04/25 | 1,388 | 1,399 | 1,362 | 1,379 | 250,580 |
| 2011/04/22 | 1,377 | 1,377 | 1,352 | 1,358 | 122,180 |
| 2011/04/21 | 1,382 | 1,389 | 1,354 | 1,363 | 210,230 |
| 2011/04/20 | 1,402 | 1,405 | 1,380 | 1,388 | 165,720 |
| 2011/04/19 | 1,447 | 1,449 | 1,403 | 1,410 | 300,760 |
| 2011/04/18 | 1,519 | 1,519 | 1,446 | 1,450 | 224,430 |
| 2011/04/15 | 1,508 | 1,520 | 1,498 | 1,502 | 105,230 |
| 2011/04/14 | 1,480 | 1,513 | 1,473 | 1,508 | 108,840 |
| 2011/04/13 | 1,490 | 1,504 | 1,482 | 1,496 | 84,090 |
| 2011/04/12 | 1,510 | 1,516 | 1,490 | 1,499 | 112,400 |
| 2011/04/11 | 1,501 | 1,530 | 1,501 | 1,505 | 61,790 |
| 2011/04/08 | 1,500 | 1,544 | 1,481 | 1,520 | 207,950 |
| 2011/04/07 | 1,520 | 1,542 | 1,508 | 1,527 | 120,660 |
| 2011/04/06 | 1,535 | 1,535 | 1,473 | 1,484 | 87,360 |
| 2011/04/05 | 1,540 | 1,545 | 1,470 | 1,508 | 213,660 |
| 2011/04/04 | 1,629 | 1,629 | 1,559 | 1,560 | 91,040 |
| 2011/04/01 | 1,632 | 1,648 | 1,615 | 1,634 | 84,650 |
| 2011/03/31 | 1,602 | 1,635 | 1,582 | 1,632 | 156,870 |
| 2011/03/30 | 1,551 | 1,585 | 1,532 | 1,585 | 139,760 |
| 2011/03/29 | 1,543 | 1,577 | 1,497 | 1,558 | 172,740 |
| 2011/03/28 | 1,563 | 1,563 | 1,480 | 1,493 | 173,800 |
| 2011/03/25 | 1,621 | 1,630 | 1,544 | 1,572 | 309,730 |
| 2011/03/24 | 1,680 | 1,688 | 1,582 | 1,600 | 241,930 |
| 2011/03/23 | 1,769 | 1,780 | 1,651 | 1,674 | 187,130 |
| 2011/03/22 | 1,763 | 1,767 | 1,711 | 1,728 | 129,580 |
| 2011/03/18 | 1,566 | 1,650 | 1,566 | 1,643 | 103,230 |
| 2011/03/17 | 1,448 | 1,566 | 1,437 | 1,543 | 137,850 |
| 2011/03/16 | 1,450 | 1,573 | 1,435 | 1,477 | 253,100 |
| 2011/03/15 | 1,683 | 1,689 | 1,323 | 1,426 | 310,890 |
| 2011/03/14 | 1,650 | 1,825 | 1,650 | 1,723 | 177,930 |
| 2011/03/11 | 2,078 | 2,094 | 1,992 | 2,039 | 107,920 |
| 2011/03/10 | 2,131 | 2,149 | 2,065 | 2,086 | 62,910 |
| 2011/03/09 | 2,209 | 2,209 | 2,147 | 2,147 | 55,990 |
| 2011/03/08 | 2,198 | 2,219 | 2,175 | 2,176 | 46,060 |
| 2011/03/07 | 2,238 | 2,238 | 2,174 | 2,182 | 66,410 |
| 2011/03/04 | 2,211 | 2,240 | 2,211 | 2,230 | 49,540 |
| 2011/03/03 | 2,250 | 2,250 | 2,192 | 2,198 | 35,860 |
| 2011/03/02 | 2,202 | 2,219 | 2,182 | 2,183 | 71,230 |
| 2011/03/01 | 2,226 | 2,252 | 2,217 | 2,241 | 60,410 |
| 2011/02/28 | 2,221 | 2,245 | 2,180 | 2,225 | 56,720 |
| 2011/02/25 | 2,155 | 2,219 | 2,155 | 2,201 | 90,500 |
| 2011/02/24 | 2,206 | 2,240 | 2,176 | 2,185 | 94,280 |
| 2011/02/23 | 2,257 | 2,297 | 2,227 | 2,234 | 159,820 |
| 2011/02/22 | 2,302 | 2,327 | 2,290 | 2,290 | 135,270 |
| 2011/02/21 | 2,261 | 2,311 | 2,250 | 2,302 | 120,770 |
| 2011/02/18 | 2,247 | 2,272 | 2,239 | 2,261 | 72,510 |
| 2011/02/17 | 2,260 | 2,272 | 2,235 | 2,249 | 157,760 |
| 2011/02/16 | 2,229 | 2,264 | 2,129 | 2,248 | 230,340 |
| 2011/02/15 | 2,306 | 2,334 | 2,224 | 2,235 | 185,370 |
| 2011/02/14 | 2,242 | 2,267 | 2,229 | 2,246 | 49,840 |
| 2011/02/10 | 2,240 | 2,262 | 2,222 | 2,242 | 104,320 |
| 2011/02/09 | 2,270 | 2,270 | 2,213 | 2,221 | 38,650 |
| 2011/02/08 | 2,280 | 2,284 | 2,237 | 2,237 | 53,900 |
| 2011/02/07 | 2,338 | 2,338 | 2,222 | 2,242 | 127,600 |
| 2011/02/04 | 2,275 | 2,309 | 2,255 | 2,296 | 150,060 |
| 2011/02/03 | 2,251 | 2,270 | 2,211 | 2,220 | 66,260 |
| 2011/02/02 | 2,198 | 2,282 | 2,198 | 2,235 | 103,480 |
| 2011/02/01 | 2,169 | 2,227 | 2,162 | 2,180 | 90,700 |
| 2011/01/31 | 2,208 | 2,214 | 2,165 | 2,198 | 199,470 |
| 2011/01/28 | 2,168 | 2,296 | 2,093 | 2,284 | 458,500 |
| 2011/01/27 | 2,180 | 2,221 | 2,158 | 2,218 | 133,000 |
| 2011/01/26 | 2,255 | 2,255 | 2,190 | 2,190 | 92,110 |
| 2011/01/25 | 2,222 | 2,265 | 2,209 | 2,239 | 146,250 |
| 2011/01/24 | 2,195 | 2,236 | 2,168 | 2,220 | 121,970 |
| 2011/01/21 | 2,220 | 2,275 | 2,178 | 2,210 | 292,200 |
| 2011/01/20 | 2,290 | 2,364 | 2,269 | 2,316 | 220,170 |
| 2011/01/19 | 2,376 | 2,392 | 2,361 | 2,386 | 144,510 |
| 2011/01/18 | 2,378 | 2,413 | 2,335 | 2,364 | 157,720 |
| 2011/01/17 | 2,310 | 2,400 | 2,310 | 2,390 | 256,650 |
| 2011/01/14 | 2,343 | 2,351 | 2,291 | 2,296 | 146,310 |
| 2011/01/13 | 2,328 | 2,370 | 2,328 | 2,366 | 209,000 |
| 2011/01/12 | 2,280 | 2,335 | 2,280 | 2,314 | 242,790 |
| 2011/01/11 | 2,228 | 2,256 | 2,210 | 2,256 | 94,730 |
| 2011/01/07 | 2,242 | 2,251 | 2,218 | 2,227 | 109,650 |
| 2011/01/06 | 2,210 | 2,244 | 2,189 | 2,241 | 137,090 |
| 2011/01/05 | 2,188 | 2,214 | 2,161 | 2,209 | 116,180 |
| 2011/01/04 | 2,158 | 2,175 | 2,130 | 2,167 | 49,620 |