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 |
|---|---|---|---|---|---|
| 1999/12/30 | 10,000 | 10,200 | 9,800 | 9,800 | 10,000 |
| 1999/12/29 | 10,000 | 10,010 | 9,850 | 9,900 | 19,000 |
| 1999/12/28 | 10,600 | 10,600 | 10,010 | 10,030 | 15,500 |
| 1999/12/27 | 11,500 | 11,500 | 10,510 | 10,680 | 19,500 |
| 1999/12/24 | 11,660 | 12,650 | 11,660 | 11,900 | 59,500 |
| 1999/12/22 | 11,300 | 11,650 | 11,190 | 11,650 | 58,500 |
| 1999/12/21 | 9,030 | 10,000 | 9,000 | 10,000 | 21,000 |
| 1999/12/20 | 9,600 | 9,600 | 8,880 | 9,000 | 40,500 |
| 1999/12/17 | 10,400 | 10,610 | 9,100 | 9,500 | 60,000 |
| 1999/12/16 | 10,810 | 11,500 | 10,500 | 10,500 | 24,500 |
| 1999/12/15 | 10,900 | 10,900 | 10,500 | 10,670 | 48,500 |
| 1999/12/14 | 11,500 | 11,500 | 10,250 | 11,100 | 55,000 |
| 1999/12/13 | 12,100 | 12,700 | 11,650 | 11,650 | 33,500 |
| 1999/12/10 | 12,950 | 12,950 | 11,900 | 11,900 | 32,000 |
| 1999/12/09 | 13,200 | 13,400 | 12,300 | 12,550 | 34,500 |
| 1999/12/08 | 13,410 | 13,410 | 13,000 | 13,000 | 14,500 |
| 1999/12/07 | 13,600 | 13,620 | 13,300 | 13,340 | 8,500 |
| 1999/12/06 | 13,500 | 14,000 | 13,500 | 13,620 | 10,000 |
| 1999/12/03 | 13,410 | 14,180 | 13,310 | 13,310 | 20,000 |
| 1999/12/02 | 14,400 | 14,400 | 13,110 | 13,310 | 11,500 |
| 1999/12/01 | 14,310 | 14,790 | 14,150 | 14,400 | 20,500 |
| 1999/11/30 | 15,100 | 15,100 | 14,550 | 14,900 | 16,500 |
| 1999/11/29 | 14,110 | 15,300 | 14,100 | 15,100 | 22,500 |
| 1999/11/26 | 14,500 | 14,700 | 14,400 | 14,400 | 9,000 |
| 1999/11/25 | 15,390 | 15,810 | 14,500 | 14,700 | 22,000 |
| 1999/11/24 | 14,610 | 15,890 | 14,400 | 15,550 | 62,000 |
| 1999/11/22 | 14,250 | 15,000 | 14,250 | 14,750 | 53,000 |
| 1999/11/19 | 14,500 | 14,550 | 14,010 | 14,050 | 23,500 |
| 1999/11/18 | 14,900 | 15,000 | 14,600 | 14,600 | 24,000 |
| 1999/11/17 | 15,800 | 15,800 | 14,700 | 14,700 | 22,000 |
| 1999/11/16 | 14,430 | 15,450 | 14,430 | 15,000 | 48,000 |
| 1999/11/15 | 16,000 | 16,000 | 14,410 | 14,420 | 42,000 |
| 1999/11/12 | 14,930 | 15,730 | 14,900 | 15,500 | 39,500 |
| 1999/11/11 | 16,010 | 16,010 | 14,810 | 14,900 | 40,500 |
| 1999/11/10 | 15,650 | 15,650 | 14,520 | 14,620 | 25,500 |
| 1999/11/09 | 17,000 | 17,000 | 15,200 | 16,000 | 20,500 |
| 1999/11/08 | 17,410 | 17,410 | 16,500 | 17,000 | 79,000 |
| 1999/11/05 | 13,410 | 15,410 | 13,300 | 15,410 | 58,000 |
| 1999/11/04 | 13,520 | 13,550 | 13,000 | 13,410 | 44,000 |
| 1999/11/02 | 13,710 | 13,800 | 13,400 | 13,510 | 14,000 |
| 1999/11/01 | 14,250 | 14,250 | 13,400 | 13,510 | 21,500 |
| 1999/10/29 | 14,000 | 14,490 | 14,000 | 14,250 | 22,500 |
| 1999/10/28 | 14,000 | 14,000 | 13,500 | 13,800 | 17,000 |
| 1999/10/27 | 14,500 | 14,500 | 14,050 | 14,050 | 5,500 |
| 1999/10/26 | 14,600 | 14,710 | 14,500 | 14,550 | 6,000 |
| 1999/10/25 | 15,100 | 15,500 | 14,700 | 14,900 | 15,500 |
| 1999/10/22 | 14,800 | 15,010 | 14,700 | 14,700 | 21,000 |
| 1999/10/21 | 15,200 | 15,200 | 14,300 | 14,350 | 19,000 |
| 1999/10/20 | 15,200 | 15,200 | 14,200 | 14,200 | 20,500 |
| 1999/10/19 | 13,000 | 13,800 | 13,000 | 13,800 | 23,500 |
| 1999/10/18 | 13,060 | 13,500 | 12,100 | 12,280 | 36,000 |
| 1999/10/15 | 14,100 | 14,600 | 14,050 | 14,060 | 17,000 |
| 1999/10/14 | 14,500 | 14,600 | 14,100 | 14,500 | 16,500 |
| 1999/10/13 | 14,900 | 15,000 | 14,700 | 14,800 | 12,000 |
| 1999/10/12 | 15,300 | 16,000 | 15,100 | 15,100 | 8,500 |
| 1999/10/08 | 15,490 | 15,490 | 14,500 | 15,300 | 26,000 |
| 1999/10/07 | 16,010 | 16,100 | 15,300 | 15,500 | 23,500 |
| 1999/10/06 | 17,000 | 17,000 | 16,000 | 16,000 | 23,000 |
| 1999/10/05 | 17,100 | 17,100 | 16,000 | 16,000 | 15,000 |
| 1999/10/04 | 17,600 | 17,600 | 15,700 | 15,700 | 23,000 |
| 1999/10/01 | 16,500 | 17,400 | 16,300 | 17,400 | 44,000 |
| 1999/09/30 | 16,700 | 16,700 | 16,200 | 16,300 | 14,000 |
| 1999/09/29 | 15,810 | 17,010 | 15,810 | 16,700 | 30,000 |
| 1999/09/28 | 14,810 | 14,990 | 14,000 | 14,990 | 15,500 |
| 1999/09/27 | 15,400 | 15,400 | 13,000 | 13,010 | 43,500 |
| 1999/09/24 | 15,400 | 15,400 | 14,000 | 14,200 | 47,000 |
| 1999/09/22 | 16,200 | 16,500 | 15,500 | 16,000 | 37,500 |
| 1999/09/21 | 17,900 | 17,900 | 16,800 | 17,000 | 28,000 |
| 1999/09/20 | 18,100 | 18,310 | 17,300 | 17,700 | 18,000 |
| 1999/09/17 | 18,200 | 18,800 | 17,900 | 17,900 | 23,000 |
| 1999/09/16 | 18,690 | 18,700 | 17,600 | 17,600 | 22,500 |
| 1999/09/14 | 18,600 | 18,700 | 18,100 | 18,700 | 21,000 |
| 1999/09/13 | 18,770 | 19,400 | 18,020 | 18,400 | 25,500 |
| 1999/09/10 | 19,000 | 19,000 | 18,000 | 18,760 | 30,000 |
| 1999/09/09 | 19,790 | 20,000 | 18,900 | 18,900 | 26,000 |
| 1999/09/08 | 20,500 | 20,500 | 19,200 | 19,900 | 28,000 |
| 1999/09/07 | 21,280 | 21,300 | 20,300 | 20,400 | 22,500 |
| 1999/09/06 | 20,000 | 21,500 | 19,900 | 21,400 | 54,500 |
| 1999/09/03 | 21,300 | 21,300 | 19,900 | 20,000 | 78,000 |
| 1999/09/02 | 19,100 | 20,700 | 18,900 | 20,700 | 113,500 |
| 1999/09/01 | 17,000 | 18,700 | 16,990 | 18,700 | 80,500 |
| 1999/08/31 | 17,000 | 17,000 | 16,800 | 16,950 | 14,500 |
| 1999/08/30 | 17,200 | 17,200 | 16,800 | 16,800 | 19,000 |
| 1999/08/27 | 17,300 | 17,300 | 16,800 | 17,000 | 21,500 |
| 1999/08/26 | 17,010 | 17,300 | 16,900 | 17,300 | 14,000 |
| 1999/08/25 | 17,440 | 17,440 | 17,100 | 17,150 | 16,500 |
| 1999/08/24 | 17,990 | 17,990 | 17,500 | 17,700 | 16,500 |
| 1999/08/23 | 18,600 | 18,700 | 18,000 | 18,000 | 11,000 |
| 1999/08/20 | 18,400 | 18,900 | 18,200 | 18,900 | 24,500 |
| 1999/08/19 | 18,500 | 18,500 | 17,600 | 17,600 | 12,500 |
| 1999/08/18 | 19,000 | 19,300 | 18,400 | 18,500 | 34,500 |
| 1999/08/17 | 18,500 | 19,300 | 18,480 | 18,900 | 41,000 |
| 1999/08/16 | 17,690 | 18,400 | 17,290 | 18,300 | 25,000 |
| 1999/08/13 | 17,250 | 17,310 | 17,100 | 17,290 | 18,000 |
| 1999/08/12 | 17,000 | 17,300 | 17,000 | 17,050 | 15,500 |
| 1999/08/11 | 17,000 | 17,000 | 16,700 | 16,700 | 9,000 |
| 1999/08/10 | 17,200 | 17,200 | 16,800 | 17,000 | 12,000 |
| 1999/08/09 | 16,690 | 17,100 | 16,550 | 16,620 | 13,500 |
| 1999/08/06 | 16,980 | 17,100 | 16,100 | 16,700 | 21,500 |
| 1999/08/05 | 16,900 | 17,000 | 16,000 | 16,990 | 33,500 |
| 1999/08/04 | 17,010 | 17,700 | 17,000 | 17,000 | 17,500 |
| 1999/08/03 | 17,900 | 18,200 | 16,800 | 16,900 | 25,500 |
| 1999/08/02 | 18,100 | 18,300 | 17,900 | 17,900 | 18,000 |
| 1999/07/30 | 18,400 | 18,500 | 17,600 | 17,900 | 25,000 |
| 1999/07/29 | 18,100 | 19,700 | 18,100 | 19,000 | 44,000 |
| 1999/07/28 | 16,400 | 17,700 | 16,400 | 17,700 | 59,000 |
| 1999/07/27 | 16,700 | 16,800 | 15,700 | 15,700 | 46,000 |
| 1999/07/26 | 19,000 | 19,200 | 17,010 | 17,700 | 26,000 |
| 1999/07/23 | 18,000 | 19,010 | 18,000 | 19,000 | 57,000 |