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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,750 | 4,860 | 4,750 | 4,860 | 10,400 |
| 2001/12/27 | 4,650 | 4,780 | 4,600 | 4,780 | 20,000 |
| 2001/12/26 | 4,650 | 4,740 | 4,600 | 4,740 | 19,800 |
| 2001/12/25 | 4,580 | 4,650 | 4,490 | 4,650 | 55,900 |
| 2001/12/21 | 4,480 | 4,480 | 4,200 | 4,420 | 36,100 |
| 2001/12/20 | 4,300 | 4,500 | 4,230 | 4,500 | 22,600 |
| 2001/12/19 | 4,050 | 4,200 | 4,000 | 4,130 | 43,500 |
| 2001/12/18 | 4,050 | 4,170 | 4,010 | 4,100 | 61,200 |
| 2001/12/17 | 4,270 | 4,270 | 4,100 | 4,200 | 28,900 |
| 2001/12/14 | 4,200 | 4,290 | 4,140 | 4,220 | 99,300 |
| 2001/12/13 | 4,450 | 4,590 | 4,400 | 4,480 | 18,700 |
| 2001/12/12 | 4,400 | 4,760 | 4,400 | 4,610 | 42,900 |
| 2001/12/11 | 4,340 | 4,420 | 4,300 | 4,300 | 83,700 |
| 2001/12/10 | 5,100 | 5,100 | 4,600 | 4,620 | 74,500 |
| 2001/12/07 | 4,850 | 5,060 | 4,730 | 5,060 | 69,000 |
| 2001/12/06 | 5,000 | 5,100 | 4,600 | 4,900 | 109,500 |
| 2001/12/05 | 5,120 | 5,120 | 4,990 | 5,000 | 33,800 |
| 2001/12/04 | 5,160 | 5,160 | 5,000 | 5,070 | 40,500 |
| 2001/12/03 | 5,080 | 5,250 | 5,080 | 5,150 | 25,200 |
| 2001/11/30 | 5,090 | 5,120 | 5,050 | 5,050 | 22,400 |
| 2001/11/29 | 5,120 | 5,120 | 5,050 | 5,100 | 24,900 |
| 2001/11/28 | 5,200 | 5,210 | 5,050 | 5,120 | 60,300 |
| 2001/11/27 | 5,500 | 5,500 | 5,180 | 5,230 | 35,700 |
| 2001/11/26 | 5,460 | 5,550 | 5,340 | 5,400 | 30,300 |
| 2001/11/22 | 5,550 | 5,550 | 5,360 | 5,430 | 59,600 |
| 2001/11/21 | 5,700 | 5,700 | 5,590 | 5,630 | 22,400 |
| 2001/11/20 | 5,690 | 5,690 | 5,610 | 5,610 | 15,100 |
| 2001/11/19 | 5,650 | 5,790 | 5,650 | 5,690 | 15,000 |
| 2001/11/16 | 5,600 | 5,670 | 5,530 | 5,660 | 38,600 |
| 2001/11/15 | 5,560 | 5,750 | 5,310 | 5,670 | 79,000 |
| 2001/11/14 | 5,700 | 5,860 | 5,510 | 5,860 | 39,800 |
| 2001/11/13 | 5,860 | 6,000 | 5,800 | 6,000 | 19,300 |
| 2001/11/12 | 5,930 | 6,250 | 5,930 | 6,060 | 30,500 |
| 2001/11/09 | 5,950 | 6,030 | 5,820 | 5,910 | 26,300 |
| 2001/11/08 | 5,870 | 6,030 | 5,750 | 5,930 | 101,100 |
| 2001/11/07 | 6,210 | 6,270 | 6,100 | 6,270 | 52,900 |
| 2001/11/06 | 6,300 | 6,350 | 6,300 | 6,310 | 27,700 |
| 2001/11/05 | 6,450 | 6,450 | 6,300 | 6,440 | 30,700 |
| 2001/11/02 | 6,700 | 6,720 | 6,540 | 6,550 | 16,900 |
| 2001/11/01 | 6,820 | 6,910 | 6,550 | 6,700 | 13,500 |
| 2001/10/31 | 6,770 | 6,950 | 6,720 | 6,920 | 20,000 |
| 2001/10/30 | 6,650 | 6,880 | 6,610 | 6,850 | 12,900 |
| 2001/10/29 | 6,880 | 6,880 | 6,700 | 6,750 | 11,600 |
| 2001/10/26 | 6,890 | 6,900 | 6,780 | 6,890 | 9,100 |
| 2001/10/25 | 6,900 | 6,950 | 6,780 | 6,900 | 14,300 |
| 2001/10/24 | 6,670 | 6,980 | 6,670 | 6,850 | 31,000 |
| 2001/10/23 | 6,420 | 6,670 | 6,420 | 6,670 | 15,300 |
| 2001/10/22 | 6,600 | 6,600 | 6,300 | 6,370 | 16,600 |
| 2001/10/19 | 6,500 | 6,630 | 6,400 | 6,600 | 12,800 |
| 2001/10/18 | 6,610 | 6,610 | 6,450 | 6,450 | 11,900 |
| 2001/10/17 | 6,620 | 6,700 | 6,550 | 6,630 | 27,100 |
| 2001/10/16 | 6,700 | 6,780 | 6,600 | 6,620 | 49,300 |
| 2001/10/15 | 6,770 | 6,780 | 6,620 | 6,710 | 59,800 |
| 2001/10/12 | 6,150 | 6,410 | 6,150 | 6,370 | 72,800 |
| 2001/10/11 | 6,250 | 6,300 | 5,960 | 6,120 | 44,700 |
| 2001/10/10 | 6,110 | 6,510 | 6,050 | 6,160 | 117,300 |
| 2001/10/09 | 5,600 | 5,700 | 5,510 | 5,510 | 18,900 |
| 2001/10/05 | 5,570 | 5,700 | 5,450 | 5,600 | 31,100 |
| 2001/10/04 | 5,650 | 5,700 | 5,550 | 5,600 | 31,700 |
| 2001/10/03 | 5,790 | 5,800 | 5,550 | 5,550 | 21,200 |
| 2001/10/02 | 5,770 | 5,890 | 5,700 | 5,710 | 84,200 |
| 2001/10/01 | 5,820 | 5,900 | 5,700 | 5,770 | 65,400 |
| 2001/09/28 | 5,100 | 5,420 | 5,100 | 5,420 | 21,300 |
| 2001/09/27 | 5,000 | 5,070 | 5,000 | 5,070 | 11,100 |
| 2001/09/26 | 5,210 | 5,210 | 4,960 | 5,000 | 6,900 |
| 2001/09/25 | 5,320 | 5,320 | 4,810 | 5,140 | 18,500 |
| 2001/09/21 | 5,100 | 5,100 | 4,800 | 5,020 | 22,800 |
| 2001/09/20 | 5,310 | 5,310 | 5,000 | 5,160 | 29,000 |
| 2001/09/19 | 5,300 | 5,300 | 5,100 | 5,220 | 42,600 |
| 2001/09/18 | 5,300 | 5,360 | 5,130 | 5,130 | 34,300 |
| 2001/09/17 | 5,270 | 5,270 | 5,050 | 5,110 | 28,600 |
| 2001/09/14 | 5,200 | 5,450 | 5,200 | 5,410 | 32,300 |
| 2001/09/13 | 5,150 | 5,200 | 4,990 | 5,100 | 47,900 |
| 2001/09/12 | 5,350 | 5,550 | 5,350 | 5,350 | 21,700 |
| 2001/09/11 | 6,000 | 6,000 | 5,820 | 5,850 | 15,800 |
| 2001/09/10 | 6,000 | 6,110 | 5,850 | 6,080 | 16,200 |
| 2001/09/07 | 6,300 | 6,340 | 6,300 | 6,330 | 5,400 |
| 2001/09/06 | 6,400 | 6,400 | 6,200 | 6,390 | 5,500 |
| 2001/09/05 | 6,580 | 6,580 | 6,120 | 6,120 | 7,700 |
| 2001/09/04 | 6,600 | 6,600 | 6,410 | 6,590 | 13,800 |
| 2001/09/03 | 6,750 | 6,850 | 6,500 | 6,600 | 24,200 |
| 2001/08/31 | 6,850 | 6,850 | 6,600 | 6,750 | 23,200 |
| 2001/08/30 | 6,520 | 6,950 | 6,520 | 6,850 | 86,200 |
| 2001/08/29 | 6,500 | 6,770 | 6,500 | 6,540 | 21,200 |
| 2001/08/28 | 7,000 | 7,000 | 6,510 | 6,790 | 27,200 |
| 2001/08/27 | 7,010 | 7,200 | 6,970 | 7,030 | 19,500 |
| 2001/08/24 | 7,010 | 7,100 | 6,970 | 7,010 | 12,800 |
| 2001/08/23 | 7,160 | 7,300 | 7,000 | 7,000 | 22,800 |
| 2001/08/22 | 6,890 | 7,180 | 6,850 | 7,110 | 27,300 |
| 2001/08/21 | 7,200 | 7,200 | 6,950 | 7,090 | 34,900 |
| 2001/08/20 | 7,270 | 7,280 | 7,160 | 7,200 | 23,400 |
| 2001/08/17 | 7,040 | 7,630 | 7,000 | 7,480 | 115,600 |
| 2001/08/16 | 6,800 | 7,000 | 6,690 | 6,880 | 17,800 |
| 2001/08/15 | 6,650 | 7,080 | 6,560 | 6,900 | 22,200 |
| 2001/08/14 | 6,700 | 6,700 | 6,490 | 6,500 | 8,100 |
| 2001/08/13 | 6,430 | 6,450 | 6,280 | 6,440 | 5,300 |
| 2001/08/10 | 6,550 | 6,550 | 6,400 | 6,500 | 3,800 |
| 2001/08/09 | 6,150 | 6,430 | 6,150 | 6,400 | 7,200 |
| 2001/08/08 | 6,610 | 6,610 | 6,430 | 6,480 | 14,100 |
| 2001/08/07 | 6,600 | 6,630 | 6,460 | 6,600 | 22,500 |
| 2001/08/06 | 6,650 | 6,650 | 6,320 | 6,430 | 8,900 |
| 2001/08/03 | 6,530 | 6,630 | 6,460 | 6,500 | 39,600 |
| 2001/08/02 | 6,200 | 6,380 | 6,100 | 6,380 | 23,700 |
| 2001/08/01 | 6,200 | 6,200 | 5,980 | 5,980 | 29,700 |
| 2001/07/31 | 6,100 | 6,270 | 6,000 | 6,100 | 37,200 |
| 2001/07/30 | 6,080 | 6,110 | 5,950 | 6,050 | 18,100 |
| 2001/07/27 | 5,780 | 6,100 | 5,780 | 6,080 | 31,600 |
| 2001/07/26 | 5,990 | 5,990 | 5,770 | 5,780 | 14,900 |
| 2001/07/25 | 6,000 | 6,000 | 5,910 | 5,940 | 8,300 |
| 2001/07/24 | 6,010 | 6,060 | 5,910 | 6,060 | 22,200 |
| 2001/07/23 | 5,990 | 6,140 | 5,810 | 6,130 | 20,400 |
| 2001/07/19 | 6,010 | 6,100 | 5,990 | 6,090 | 13,000 |
| 2001/07/18 | 6,010 | 6,040 | 6,000 | 6,000 | 13,900 |
| 2001/07/17 | 6,070 | 6,090 | 5,820 | 6,000 | 27,400 |
| 2001/07/16 | 6,090 | 6,110 | 5,940 | 6,110 | 34,100 |
| 2001/07/13 | 6,100 | 6,150 | 6,030 | 6,100 | 10,700 |
| 2001/07/12 | 6,200 | 6,200 | 6,070 | 6,110 | 8,100 |
| 2001/07/11 | 6,060 | 6,230 | 6,060 | 6,160 | 19,900 |
| 2001/07/10 | 6,320 | 6,400 | 6,300 | 6,360 | 13,900 |
| 2001/07/09 | 6,600 | 6,600 | 6,290 | 6,310 | 19,100 |
| 2001/07/06 | 6,830 | 6,840 | 6,540 | 6,720 | 13,600 |
| 2001/07/05 | 6,950 | 6,990 | 6,790 | 6,820 | 21,900 |
| 2001/07/04 | 6,820 | 6,970 | 6,820 | 6,940 | 12,500 |
| 2001/07/03 | 6,760 | 6,880 | 6,740 | 6,860 | 21,200 |
| 2001/07/02 | 6,710 | 6,800 | 6,570 | 6,660 | 33,100 |
| 2001/06/29 | 6,940 | 7,000 | 6,800 | 6,800 | 23,800 |
| 2001/06/28 | 6,990 | 6,990 | 6,700 | 6,740 | 19,100 |
| 2001/06/27 | 7,100 | 7,100 | 6,910 | 6,980 | 30,100 |
| 2001/06/26 | 7,100 | 7,100 | 6,670 | 6,990 | 81,400 |
| 2001/06/26 | 1 -> 1.50 分割 | ||||
| 2001/06/25 | 10,440 | 10,650 | 10,400 | 10,650 | 85,500 |
| 2001/06/22 | 10,450 | 10,650 | 10,360 | 10,640 | 67,000 |
| 2001/06/21 | 10,300 | 10,500 | 10,150 | 10,290 | 24,100 |
| 2001/06/20 | 10,310 | 10,340 | 10,190 | 10,230 | 15,000 |
| 2001/06/19 | 10,650 | 10,700 | 10,290 | 10,350 | 20,700 |
| 2001/06/18 | 10,620 | 10,880 | 10,610 | 10,650 | 22,200 |
| 2001/06/15 | 10,150 | 10,490 | 10,060 | 10,310 | 31,900 |
| 2001/06/14 | 10,950 | 10,950 | 10,500 | 10,510 | 39,500 |
| 2001/06/13 | 10,500 | 11,300 | 10,200 | 11,200 | 30,800 |
| 2001/06/12 | 11,200 | 11,200 | 10,560 | 10,560 | 14,200 |
| 2001/06/11 | 11,300 | 11,300 | 11,200 | 11,200 | 39,200 |
| 2001/06/08 | 11,400 | 11,400 | 11,000 | 11,100 | 48,100 |
| 2001/06/07 | 11,400 | 11,790 | 11,340 | 11,370 | 78,100 |
| 2001/06/06 | 11,300 | 11,300 | 11,080 | 11,200 | 38,900 |
| 2001/06/05 | 11,300 | 11,300 | 10,910 | 11,110 | 35,500 |
| 2001/06/04 | 10,500 | 11,500 | 10,250 | 11,300 | 56,000 |
| 2001/06/01 | 10,200 | 10,200 | 10,020 | 10,100 | 10,100 |
| 2001/05/31 | 10,150 | 10,390 | 9,900 | 10,300 | 21,900 |
| 2001/05/30 | 10,400 | 10,400 | 10,250 | 10,300 | 12,400 |
| 2001/05/29 | 10,300 | 10,440 | 10,250 | 10,400 | 11,900 |
| 2001/05/28 | 10,300 | 10,400 | 10,270 | 10,300 | 18,800 |
| 2001/05/25 | 10,400 | 10,600 | 10,250 | 10,400 | 33,200 |
| 2001/05/24 | 10,500 | 10,600 | 10,350 | 10,400 | 70,200 |
| 2001/05/23 | 10,710 | 11,500 | 10,520 | 10,780 | 82,900 |
| 2001/05/22 | 10,510 | 10,510 | 10,310 | 10,510 | 151,500 |
| 2001/05/21 | 9,900 | 9,900 | 9,500 | 9,510 | 42,600 |
| 2001/05/18 | 9,000 | 9,300 | 8,980 | 9,300 | 41,800 |
| 2001/05/17 | 8,750 | 8,900 | 8,700 | 8,900 | 31,200 |
| 2001/05/16 | 8,900 | 8,990 | 8,700 | 8,700 | 39,900 |
| 2001/05/15 | 8,530 | 9,030 | 8,450 | 8,870 | 56,200 |
| 2001/05/14 | 8,470 | 8,480 | 8,360 | 8,430 | 10,900 |
| 2001/05/11 | 8,390 | 8,420 | 8,320 | 8,370 | 19,500 |
| 2001/05/10 | 8,000 | 8,290 | 7,890 | 8,290 | 40,400 |
| 2001/05/09 | 8,150 | 8,250 | 8,050 | 8,090 | 6,900 |
| 2001/05/08 | 8,390 | 8,400 | 8,100 | 8,100 | 13,000 |
| 2001/05/07 | 8,200 | 8,340 | 8,160 | 8,340 | 12,300 |
| 2001/05/02 | 8,200 | 8,230 | 8,030 | 8,170 | 8,800 |
| 2001/05/01 | 7,720 | 8,010 | 7,720 | 8,000 | 22,700 |
| 2001/04/27 | 7,930 | 7,930 | 7,700 | 7,720 | 11,100 |
| 2001/04/26 | 7,970 | 7,970 | 7,710 | 7,730 | 11,700 |
| 2001/04/25 | 7,820 | 7,820 | 7,730 | 7,770 | 5,000 |
| 2001/04/24 | 7,800 | 7,920 | 7,660 | 7,920 | 7,600 |
| 2001/04/23 | 8,000 | 8,000 | 7,950 | 8,000 | 5,200 |
| 2001/04/20 | 8,190 | 8,290 | 8,000 | 8,010 | 5,600 |
| 2001/04/19 | 8,300 | 8,300 | 8,140 | 8,290 | 24,200 |
| 2001/04/18 | 8,040 | 8,200 | 8,030 | 8,100 | 12,100 |
| 2001/04/17 | 7,740 | 8,050 | 7,700 | 8,050 | 20,400 |
| 2001/04/16 | 7,860 | 7,860 | 7,710 | 7,740 | 6,800 |
| 2001/04/13 | 8,000 | 8,080 | 7,860 | 7,860 | 11,600 |
| 2001/04/12 | 8,000 | 8,000 | 7,930 | 7,930 | 9,500 |
| 2001/04/11 | 8,110 | 8,110 | 7,980 | 8,000 | 9,000 |
| 2001/04/10 | 8,060 | 8,280 | 8,050 | 8,100 | 8,600 |
| 2001/04/09 | 8,210 | 8,310 | 8,100 | 8,100 | 9,100 |
| 2001/04/06 | 9,000 | 9,100 | 8,710 | 8,710 | 10,700 |
| 2001/04/05 | 8,670 | 8,870 | 8,410 | 8,870 | 8,600 |
| 2001/04/04 | 8,380 | 8,690 | 8,300 | 8,610 | 10,100 |
| 2001/04/03 | 8,500 | 8,700 | 8,350 | 8,380 | 5,000 |
| 2001/04/02 | 8,550 | 8,580 | 8,200 | 8,500 | 6,500 |
| 2001/03/30 | 8,490 | 8,530 | 8,390 | 8,410 | 12,100 |
| 2001/03/29 | 8,240 | 8,500 | 8,050 | 8,400 | 14,900 |
| 2001/03/28 | 8,290 | 8,360 | 7,900 | 8,340 | 10,900 |
| 2001/03/27 | 8,170 | 8,260 | 8,000 | 8,100 | 7,200 |
| 2001/03/26 | 8,100 | 8,390 | 7,850 | 8,390 | 15,200 |
| 2001/03/23 | 7,500 | 7,900 | 7,470 | 7,900 | 7,800 |
| 2001/03/22 | 7,990 | 7,990 | 7,610 | 7,610 | 7,300 |
| 2001/03/21 | 7,100 | 8,000 | 7,100 | 8,000 | 14,600 |
| 2001/03/19 | 7,400 | 7,600 | 7,110 | 7,300 | 28,500 |
| 2001/03/16 | 7,450 | 7,690 | 7,400 | 7,400 | 20,200 |
| 2001/03/15 | 7,500 | 7,700 | 7,500 | 7,650 | 13,400 |
| 2001/03/14 | 7,740 | 8,120 | 7,740 | 8,000 | 9,900 |
| 2001/03/13 | 7,860 | 7,870 | 7,550 | 7,740 | 9,700 |
| 2001/03/12 | 8,210 | 8,280 | 8,050 | 8,060 | 9,200 |
| 2001/03/09 | 8,500 | 8,500 | 8,110 | 8,110 | 15,800 |
| 2001/03/08 | 8,050 | 8,150 | 7,950 | 7,990 | 14,100 |
| 2001/03/07 | 7,890 | 8,040 | 7,790 | 8,000 | 9,400 |
| 2001/03/06 | 7,710 | 7,710 | 7,500 | 7,500 | 18,400 |
| 2001/03/05 | 7,770 | 7,800 | 7,410 | 7,410 | 6,300 |
| 2001/03/02 | 7,500 | 7,770 | 7,400 | 7,770 | 10,400 |
| 2001/03/01 | 8,000 | 8,100 | 7,600 | 7,800 | 6,900 |
| 2001/02/28 | 8,200 | 8,280 | 7,990 | 8,190 | 8,200 |
| 2001/02/27 | 8,310 | 8,400 | 8,280 | 8,400 | 3,500 |
| 2001/02/26 | 8,600 | 8,660 | 8,300 | 8,390 | 6,200 |
| 2001/02/23 | 8,500 | 8,500 | 8,400 | 8,500 | 3,800 |
| 2001/02/22 | 8,350 | 8,450 | 8,250 | 8,250 | 6,900 |
| 2001/02/21 | 8,910 | 9,000 | 8,900 | 8,950 | 7,900 |
| 2001/02/20 | 8,600 | 8,900 | 8,600 | 8,900 | 3,600 |
| 2001/02/19 | 8,860 | 8,860 | 8,320 | 8,630 | 7,800 |
| 2001/02/16 | 8,650 | 8,950 | 8,650 | 8,840 | 5,800 |
| 2001/02/15 | 9,000 | 9,180 | 8,830 | 8,850 | 9,500 |
| 2001/02/14 | 9,400 | 9,400 | 9,110 | 9,200 | 38,600 |
| 2001/02/13 | 9,000 | 9,650 | 8,990 | 9,330 | 34,100 |
| 2001/02/09 | 8,590 | 8,650 | 8,200 | 8,650 | 27,400 |
| 2001/02/08 | 8,380 | 8,400 | 8,150 | 8,390 | 19,200 |
| 2001/02/07 | 8,200 | 8,340 | 8,060 | 8,280 | 22,800 |
| 2001/02/06 | 8,500 | 8,600 | 7,960 | 8,150 | 33,900 |
| 2001/02/05 | 8,760 | 8,760 | 8,310 | 8,500 | 70,700 |
| 2001/02/02 | 7,200 | 7,960 | 7,200 | 7,960 | 48,000 |
| 2001/02/01 | 7,190 | 7,190 | 6,900 | 6,960 | 8,500 |
| 2001/01/31 | 7,280 | 7,280 | 6,900 | 7,200 | 11,300 |
| 2001/01/30 | 7,090 | 7,500 | 6,900 | 7,300 | 19,100 |
| 2001/01/29 | 6,720 | 7,010 | 6,710 | 7,000 | 12,900 |
| 2001/01/26 | 6,900 | 6,900 | 6,500 | 6,650 | 14,600 |
| 2001/01/25 | 6,900 | 6,920 | 6,790 | 6,800 | 8,400 |
| 2001/01/24 | 7,000 | 7,160 | 7,000 | 7,000 | 5,200 |
| 2001/01/23 | 7,350 | 7,350 | 7,030 | 7,260 | 5,900 |
| 2001/01/22 | 7,300 | 7,320 | 6,780 | 7,320 | 13,500 |
| 2001/01/19 | 7,000 | 7,400 | 6,900 | 7,400 | 23,000 |
| 2001/01/18 | 6,680 | 6,990 | 6,680 | 6,990 | 13,100 |
| 2001/01/17 | 6,500 | 6,680 | 6,500 | 6,650 | 8,400 |
| 2001/01/16 | 6,500 | 6,700 | 6,390 | 6,600 | 7,700 |
| 2001/01/15 | 6,190 | 6,500 | 6,100 | 6,500 | 16,200 |
| 2001/01/12 | 6,300 | 6,600 | 6,300 | 6,490 | 18,300 |
| 2001/01/11 | 6,450 | 6,590 | 6,330 | 6,480 | 12,300 |
| 2001/01/10 | 6,980 | 6,980 | 6,200 | 6,400 | 16,200 |
| 2001/01/09 | 7,270 | 7,270 | 6,800 | 6,980 | 11,700 |
| 2001/01/05 | 7,050 | 7,150 | 6,960 | 6,970 | 8,300 |
| 2001/01/04 | 7,250 | 7,300 | 7,000 | 7,040 | 5,000 |