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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,615 | 2,630 | 2,615 | 2,625 | 6,800 |
| 2002/12/27 | 2,640 | 2,655 | 2,600 | 2,655 | 14,600 |
| 2002/12/26 | 2,670 | 2,700 | 2,640 | 2,640 | 3,000 |
| 2002/12/25 | 2,780 | 2,780 | 2,605 | 2,660 | 55,700 |
| 2002/12/24 | 2,725 | 2,810 | 2,700 | 2,780 | 13,700 |
| 2002/12/20 | 2,700 | 2,760 | 2,700 | 2,725 | 11,300 |
| 2002/12/19 | 2,735 | 2,735 | 2,615 | 2,725 | 9,900 |
| 2002/12/18 | 2,820 | 2,820 | 2,610 | 2,615 | 2,600 |
| 2002/12/17 | 2,730 | 2,825 | 2,730 | 2,825 | 10,100 |
| 2002/12/16 | 2,755 | 2,780 | 2,755 | 2,770 | 8,400 |
| 2002/12/13 | 2,840 | 2,840 | 2,710 | 2,770 | 23,000 |
| 2002/12/12 | 2,830 | 2,840 | 2,795 | 2,835 | 8,300 |
| 2002/12/11 | 2,790 | 2,830 | 2,750 | 2,790 | 18,000 |
| 2002/12/10 | 2,680 | 2,765 | 2,680 | 2,760 | 6,500 |
| 2002/12/09 | 2,745 | 2,745 | 2,700 | 2,710 | 10,200 |
| 2002/12/06 | 2,800 | 2,800 | 2,700 | 2,705 | 9,600 |
| 2002/12/05 | 2,840 | 2,840 | 2,680 | 2,795 | 9,400 |
| 2002/12/04 | 2,950 | 2,950 | 2,800 | 2,800 | 20,400 |
| 2002/12/03 | 2,845 | 2,920 | 2,810 | 2,900 | 23,400 |
| 2002/12/02 | 2,850 | 2,850 | 2,790 | 2,805 | 10,400 |
| 2002/11/29 | 2,720 | 2,790 | 2,700 | 2,770 | 29,400 |
| 2002/11/28 | 2,510 | 2,710 | 2,510 | 2,700 | 34,800 |
| 2002/11/27 | 2,390 | 2,495 | 2,390 | 2,455 | 21,800 |
| 2002/11/26 | 2,470 | 2,490 | 2,375 | 2,395 | 10,800 |
| 2002/11/25 | 2,460 | 2,480 | 2,430 | 2,430 | 17,100 |
| 2002/11/22 | 2,405 | 2,460 | 2,385 | 2,460 | 29,300 |
| 2002/11/21 | 2,300 | 2,380 | 2,300 | 2,365 | 29,400 |
| 2002/11/20 | 2,300 | 2,300 | 2,210 | 2,245 | 49,400 |
| 2002/11/19 | 2,505 | 2,510 | 2,290 | 2,310 | 45,200 |
| 2002/11/18 | 2,770 | 2,770 | 2,620 | 2,660 | 9,300 |
| 2002/11/15 | 2,720 | 2,770 | 2,720 | 2,770 | 19,000 |
| 2002/11/14 | 2,815 | 2,820 | 2,685 | 2,740 | 17,700 |
| 2002/11/13 | 2,800 | 2,840 | 2,800 | 2,840 | 6,000 |
| 2002/11/12 | 2,895 | 2,935 | 2,885 | 2,920 | 6,600 |
| 2002/11/11 | 3,000 | 3,060 | 2,900 | 2,935 | 9,000 |
| 2002/11/08 | 3,140 | 3,140 | 3,090 | 3,100 | 4,400 |
| 2002/11/07 | 3,080 | 3,140 | 3,080 | 3,140 | 7,600 |
| 2002/11/06 | 3,180 | 3,180 | 3,130 | 3,130 | 6,800 |
| 2002/11/05 | 3,140 | 3,150 | 3,080 | 3,150 | 15,900 |
| 2002/11/01 | 3,140 | 3,140 | 3,090 | 3,100 | 5,600 |
| 2002/10/31 | 3,190 | 3,190 | 3,070 | 3,100 | 4,500 |
| 2002/10/30 | 3,100 | 3,240 | 3,090 | 3,230 | 15,400 |
| 2002/10/29 | 3,090 | 3,190 | 3,090 | 3,090 | 3,800 |
| 2002/10/28 | 3,180 | 3,180 | 3,060 | 3,060 | 6,000 |
| 2002/10/25 | 3,080 | 3,200 | 3,080 | 3,200 | 11,600 |
| 2002/10/24 | 3,060 | 3,080 | 3,060 | 3,070 | 6,700 |
| 2002/10/23 | 3,090 | 3,090 | 3,060 | 3,060 | 18,800 |
| 2002/10/22 | 3,070 | 3,090 | 3,050 | 3,060 | 15,300 |
| 2002/10/21 | 3,000 | 3,120 | 3,000 | 3,090 | 24,200 |
| 2002/10/18 | 3,070 | 3,100 | 3,000 | 3,000 | 18,500 |
| 2002/10/17 | 3,200 | 3,200 | 3,060 | 3,070 | 28,100 |
| 2002/10/16 | 3,290 | 3,290 | 3,130 | 3,190 | 26,400 |
| 2002/10/15 | 3,150 | 3,240 | 3,150 | 3,230 | 5,900 |
| 2002/10/11 | 3,240 | 3,250 | 3,150 | 3,220 | 18,800 |
| 2002/10/10 | 3,190 | 3,190 | 3,050 | 3,170 | 16,600 |
| 2002/10/09 | 3,180 | 3,180 | 3,140 | 3,140 | 25,100 |
| 2002/10/08 | 3,110 | 3,160 | 3,100 | 3,160 | 48,700 |
| 2002/10/07 | 3,260 | 3,300 | 3,140 | 3,140 | 20,800 |
| 2002/10/04 | 3,530 | 3,540 | 3,350 | 3,360 | 20,100 |
| 2002/10/03 | 3,650 | 3,700 | 3,520 | 3,580 | 13,600 |
| 2002/10/02 | 3,710 | 3,720 | 3,670 | 3,700 | 16,200 |
| 2002/10/01 | 3,580 | 3,650 | 3,570 | 3,650 | 14,800 |
| 2002/09/30 | 3,610 | 3,690 | 3,600 | 3,600 | 39,300 |
| 2002/09/27 | 3,500 | 3,610 | 3,500 | 3,610 | 34,600 |
| 2002/09/26 | 3,370 | 3,480 | 3,360 | 3,480 | 17,500 |
| 2002/09/25 | 3,380 | 3,380 | 3,300 | 3,300 | 7,800 |
| 2002/09/24 | 3,350 | 3,350 | 3,310 | 3,350 | 21,500 |
| 2002/09/20 | 3,190 | 3,290 | 3,190 | 3,280 | 14,500 |
| 2002/09/19 | 3,300 | 3,300 | 3,200 | 3,220 | 12,500 |
| 2002/09/18 | 3,050 | 3,100 | 3,040 | 3,100 | 14,400 |
| 2002/09/17 | 2,945 | 3,050 | 2,945 | 3,050 | 22,500 |
| 2002/09/13 | 2,940 | 2,940 | 2,905 | 2,930 | 25,500 |
| 2002/09/12 | 2,910 | 2,930 | 2,910 | 2,930 | 6,400 |
| 2002/09/11 | 3,000 | 3,000 | 2,905 | 2,930 | 168,100 |
| 2002/09/10 | 2,935 | 2,965 | 2,900 | 2,965 | 10,500 |
| 2002/09/09 | 2,820 | 2,930 | 2,780 | 2,930 | 14,700 |
| 2002/09/06 | 2,800 | 2,800 | 2,760 | 2,780 | 12,500 |
| 2002/09/05 | 2,730 | 2,840 | 2,725 | 2,805 | 16,600 |
| 2002/09/04 | 2,790 | 2,790 | 2,700 | 2,760 | 20,800 |
| 2002/09/03 | 3,060 | 3,070 | 2,900 | 2,900 | 17,100 |
| 2002/09/02 | 3,150 | 3,150 | 3,060 | 3,060 | 8,600 |
| 2002/08/30 | 3,060 | 3,100 | 3,040 | 3,100 | 25,600 |
| 2002/08/29 | 3,170 | 3,170 | 2,970 | 3,010 | 31,100 |
| 2002/08/28 | 3,200 | 3,240 | 3,170 | 3,200 | 23,500 |
| 2002/08/27 | 3,400 | 3,400 | 3,230 | 3,270 | 10,900 |
| 2002/08/26 | 3,300 | 3,380 | 3,290 | 3,370 | 7,800 |
| 2002/08/23 | 3,300 | 3,330 | 3,270 | 3,330 | 8,700 |
| 2002/08/22 | 3,170 | 3,270 | 3,160 | 3,250 | 11,200 |
| 2002/08/21 | 3,300 | 3,300 | 3,210 | 3,210 | 8,300 |
| 2002/08/20 | 3,210 | 3,250 | 3,200 | 3,200 | 13,900 |
| 2002/08/19 | 3,420 | 3,420 | 3,150 | 3,190 | 9,900 |
| 2002/08/16 | 3,340 | 3,370 | 3,220 | 3,370 | 7,900 |
| 2002/08/15 | 3,200 | 3,270 | 3,200 | 3,270 | 8,700 |
| 2002/08/14 | 3,190 | 3,260 | 3,190 | 3,240 | 13,400 |
| 2002/08/13 | 3,260 | 3,350 | 3,240 | 3,240 | 10,400 |
| 2002/08/12 | 3,450 | 3,450 | 3,320 | 3,440 | 18,000 |
| 2002/08/09 | 3,250 | 3,390 | 3,180 | 3,390 | 16,100 |
| 2002/08/08 | 3,240 | 3,250 | 3,150 | 3,150 | 9,700 |
| 2002/08/07 | 3,200 | 3,250 | 3,180 | 3,200 | 9,500 |
| 2002/08/06 | 3,200 | 3,200 | 3,140 | 3,170 | 15,900 |
| 2002/08/05 | 3,190 | 3,240 | 3,170 | 3,180 | 10,500 |
| 2002/08/02 | 3,360 | 3,360 | 3,250 | 3,270 | 16,100 |
| 2002/08/01 | 3,350 | 3,360 | 3,330 | 3,360 | 10,500 |
| 2002/07/31 | 3,400 | 3,430 | 3,380 | 3,400 | 9,800 |
| 2002/07/30 | 3,400 | 3,450 | 3,390 | 3,410 | 20,100 |
| 2002/07/29 | 3,370 | 3,410 | 3,330 | 3,330 | 13,500 |
| 2002/07/26 | 3,480 | 3,480 | 3,380 | 3,420 | 18,100 |
| 2002/07/25 | 3,570 | 3,620 | 3,410 | 3,430 | 18,200 |
| 2002/07/24 | 3,580 | 3,600 | 3,400 | 3,470 | 5,200 |
| 2002/07/23 | 3,600 | 3,670 | 3,570 | 3,660 | 5,300 |
| 2002/07/22 | 3,580 | 3,690 | 3,580 | 3,680 | 3,700 |
| 2002/07/19 | 3,700 | 3,700 | 3,630 | 3,690 | 6,500 |
| 2002/07/18 | 3,500 | 3,880 | 3,490 | 3,880 | 30,100 |
| 2002/07/17 | 3,470 | 3,500 | 3,370 | 3,490 | 20,000 |
| 2002/07/16 | 3,560 | 3,580 | 3,510 | 3,520 | 8,800 |
| 2002/07/15 | 3,620 | 3,620 | 3,550 | 3,560 | 8,300 |
| 2002/07/12 | 3,610 | 3,680 | 3,580 | 3,620 | 13,700 |
| 2002/07/11 | 3,630 | 3,720 | 3,620 | 3,640 | 12,400 |
| 2002/07/10 | 3,780 | 3,830 | 3,710 | 3,780 | 7,700 |
| 2002/07/09 | 3,850 | 3,880 | 3,750 | 3,880 | 14,100 |
| 2002/07/08 | 3,880 | 3,940 | 3,880 | 3,900 | 26,500 |
| 2002/07/05 | 3,800 | 3,880 | 3,800 | 3,870 | 18,800 |
| 2002/07/04 | 3,730 | 3,840 | 3,730 | 3,830 | 29,200 |
| 2002/07/03 | 3,550 | 3,710 | 3,550 | 3,710 | 25,900 |
| 2002/07/02 | 3,590 | 3,600 | 3,500 | 3,600 | 19,100 |
| 2002/07/01 | 3,670 | 3,680 | 3,580 | 3,590 | 10,000 |
| 2002/06/28 | 3,520 | 3,680 | 3,520 | 3,680 | 25,500 |
| 2002/06/27 | 3,560 | 3,610 | 3,550 | 3,550 | 9,900 |
| 2002/06/26 | 3,610 | 3,630 | 3,570 | 3,610 | 22,100 |
| 2002/06/25 | 3,680 | 3,690 | 3,600 | 3,650 | 44,700 |
| 2002/06/24 | 3,700 | 3,740 | 3,600 | 3,670 | 12,200 |
| 2002/06/21 | 3,750 | 3,770 | 3,690 | 3,730 | 26,600 |
| 2002/06/20 | 3,650 | 3,870 | 3,590 | 3,870 | 22,400 |
| 2002/06/19 | 3,840 | 3,870 | 3,730 | 3,740 | 32,900 |
| 2002/06/18 | 3,810 | 3,810 | 3,730 | 3,800 | 18,200 |
| 2002/06/17 | 3,780 | 3,870 | 3,660 | 3,810 | 35,400 |
| 2002/06/14 | 3,870 | 3,880 | 3,780 | 3,810 | 58,200 |
| 2002/06/13 | 3,900 | 3,960 | 3,800 | 3,820 | 31,600 |
| 2002/06/12 | 3,980 | 3,980 | 3,960 | 3,980 | 6,400 |
| 2002/06/11 | 4,110 | 4,140 | 4,000 | 4,040 | 36,900 |
| 2002/06/10 | 4,200 | 4,230 | 4,150 | 4,220 | 37,500 |
| 2002/06/07 | 4,030 | 4,190 | 3,930 | 4,180 | 66,600 |
| 2002/06/06 | 4,170 | 4,170 | 4,010 | 4,120 | 43,800 |
| 2002/06/05 | 3,950 | 4,160 | 3,950 | 4,120 | 76,600 |
| 2002/06/04 | 3,930 | 3,970 | 3,930 | 3,950 | 26,800 |
| 2002/06/03 | 3,900 | 3,950 | 3,890 | 3,950 | 25,300 |
| 2002/05/31 | 3,880 | 3,910 | 3,850 | 3,890 | 32,600 |
| 2002/05/30 | 3,890 | 3,920 | 3,840 | 3,880 | 22,200 |
| 2002/05/29 | 3,890 | 3,940 | 3,880 | 3,890 | 18,400 |
| 2002/05/28 | 3,850 | 3,900 | 3,840 | 3,880 | 13,500 |
| 2002/05/27 | 3,970 | 3,970 | 3,820 | 3,830 | 27,300 |
| 2002/05/24 | 4,020 | 4,040 | 3,950 | 3,970 | 37,400 |
| 2002/05/23 | 4,050 | 4,060 | 3,950 | 4,020 | 89,700 |
| 2002/05/22 | 3,850 | 3,950 | 3,850 | 3,950 | 94,500 |
| 2002/05/21 | 3,740 | 3,750 | 3,720 | 3,750 | 17,000 |
| 2002/05/20 | 3,780 | 3,800 | 3,710 | 3,730 | 59,100 |
| 2002/05/17 | 3,760 | 3,800 | 3,750 | 3,750 | 26,100 |
| 2002/05/16 | 3,760 | 3,770 | 3,720 | 3,760 | 50,300 |
| 2002/05/15 | 3,710 | 3,850 | 3,700 | 3,810 | 44,800 |
| 2002/05/14 | 3,700 | 3,700 | 3,660 | 3,680 | 20,600 |
| 2002/05/13 | 3,700 | 3,700 | 3,650 | 3,680 | 16,500 |
| 2002/05/10 | 3,760 | 3,760 | 3,740 | 3,740 | 21,600 |
| 2002/05/09 | 3,780 | 3,790 | 3,760 | 3,760 | 11,800 |
| 2002/05/08 | 3,780 | 3,780 | 3,750 | 3,760 | 11,900 |
| 2002/05/07 | 3,810 | 3,810 | 3,740 | 3,750 | 11,800 |
| 2002/05/02 | 3,800 | 3,800 | 3,730 | 3,780 | 17,400 |
| 2002/05/01 | 3,790 | 3,800 | 3,730 | 3,780 | 21,900 |
| 2002/04/30 | 3,840 | 3,850 | 3,760 | 3,790 | 20,100 |
| 2002/04/26 | 3,890 | 3,890 | 3,840 | 3,840 | 40,600 |
| 2002/04/25 | 3,890 | 3,890 | 3,840 | 3,850 | 31,200 |
| 2002/04/24 | 3,840 | 3,890 | 3,810 | 3,870 | 67,300 |
| 2002/04/23 | 3,780 | 3,820 | 3,740 | 3,810 | 72,500 |
| 2002/04/22 | 3,760 | 3,830 | 3,750 | 3,800 | 51,800 |
| 2002/04/19 | 3,810 | 3,820 | 3,750 | 3,760 | 37,000 |
| 2002/04/18 | 3,830 | 3,870 | 3,800 | 3,820 | 58,800 |
| 2002/04/17 | 3,940 | 3,940 | 3,750 | 3,780 | 114,900 |
| 2002/04/16 | 3,770 | 3,940 | 3,770 | 3,940 | 112,800 |
| 2002/04/15 | 3,790 | 3,790 | 3,620 | 3,750 | 102,100 |
| 2002/04/12 | 3,730 | 3,790 | 3,560 | 3,790 | 224,300 |
| 2002/04/11 | 3,920 | 3,980 | 3,800 | 3,830 | 95,300 |
| 2002/04/10 | 3,880 | 3,890 | 3,740 | 3,890 | 171,000 |
| 2002/04/09 | 4,140 | 4,250 | 3,770 | 3,840 | 467,800 |
| 2002/04/08 | 4,290 | 4,380 | 4,190 | 4,190 | 93,200 |
| 2002/04/05 | 4,600 | 4,700 | 4,560 | 4,690 | 35,600 |
| 2002/04/04 | 4,600 | 4,630 | 4,580 | 4,580 | 11,800 |
| 2002/04/03 | 4,560 | 4,630 | 4,560 | 4,620 | 14,000 |
| 2002/04/02 | 4,350 | 4,640 | 4,350 | 4,510 | 38,400 |
| 2002/04/01 | 4,550 | 4,600 | 4,350 | 4,390 | 13,500 |
| 2002/03/29 | 4,650 | 4,650 | 4,550 | 4,550 | 14,300 |
| 2002/03/28 | 4,700 | 4,700 | 4,640 | 4,650 | 21,800 |
| 2002/03/27 | 4,560 | 4,700 | 4,550 | 4,700 | 34,600 |
| 2002/03/26 | 4,540 | 4,630 | 4,520 | 4,560 | 26,000 |
| 2002/03/25 | 4,460 | 4,520 | 4,460 | 4,520 | 17,500 |
| 2002/03/22 | 4,490 | 4,520 | 4,430 | 4,460 | 32,600 |
| 2002/03/20 | 4,500 | 4,580 | 4,440 | 4,440 | 9,100 |
| 2002/03/19 | 4,490 | 4,510 | 4,450 | 4,500 | 14,500 |
| 2002/03/18 | 4,640 | 4,640 | 4,460 | 4,460 | 20,300 |
| 2002/03/15 | 4,640 | 4,640 | 4,550 | 4,600 | 13,000 |
| 2002/03/14 | 4,510 | 4,640 | 4,500 | 4,630 | 23,900 |
| 2002/03/13 | 4,650 | 4,650 | 4,500 | 4,500 | 39,500 |
| 2002/03/12 | 4,550 | 4,780 | 4,480 | 4,500 | 104,500 |
| 2002/03/11 | 4,520 | 4,570 | 4,460 | 4,540 | 50,900 |
| 2002/03/08 | 4,390 | 4,420 | 4,280 | 4,350 | 50,400 |
| 2002/03/07 | 4,510 | 4,510 | 4,260 | 4,390 | 23,700 |
| 2002/03/06 | 4,500 | 4,500 | 4,380 | 4,440 | 10,600 |
| 2002/03/05 | 4,450 | 4,620 | 4,400 | 4,520 | 79,600 |
| 2002/03/04 | 4,180 | 4,360 | 4,180 | 4,350 | 51,600 |
| 2002/03/01 | 4,010 | 4,100 | 4,010 | 4,100 | 17,700 |
| 2002/02/28 | 4,100 | 4,100 | 4,010 | 4,010 | 12,600 |
| 2002/02/27 | 4,070 | 4,100 | 4,000 | 4,100 | 14,100 |
| 2002/02/26 | 4,070 | 4,070 | 4,000 | 4,050 | 11,200 |
| 2002/02/25 | 4,060 | 4,130 | 4,000 | 4,000 | 16,800 |
| 2002/02/22 | 4,090 | 4,090 | 3,940 | 4,030 | 7,000 |
| 2002/02/21 | 3,830 | 4,090 | 3,830 | 4,090 | 16,800 |
| 2002/02/20 | 3,900 | 3,950 | 3,880 | 3,880 | 18,900 |
| 2002/02/19 | 4,130 | 4,140 | 3,980 | 3,980 | 18,400 |
| 2002/02/18 | 4,020 | 4,140 | 4,020 | 4,140 | 4,100 |
| 2002/02/15 | 4,040 | 4,040 | 3,940 | 4,010 | 18,000 |
| 2002/02/14 | 4,030 | 4,120 | 4,000 | 4,090 | 22,400 |
| 2002/02/13 | 3,910 | 4,030 | 3,900 | 4,010 | 16,400 |
| 2002/02/12 | 4,000 | 4,070 | 3,890 | 3,900 | 18,500 |
| 2002/02/08 | 3,690 | 3,940 | 3,630 | 3,930 | 43,700 |
| 2002/02/07 | 3,710 | 3,780 | 3,600 | 3,760 | 38,300 |
| 2002/02/06 | 3,810 | 3,850 | 3,730 | 3,810 | 22,600 |
| 2002/02/05 | 4,050 | 4,060 | 3,810 | 3,900 | 15,500 |
| 2002/02/04 | 4,150 | 4,150 | 4,100 | 4,140 | 14,200 |
| 2002/02/01 | 4,180 | 4,230 | 4,060 | 4,150 | 12,700 |
| 2002/01/31 | 4,320 | 4,330 | 4,130 | 4,170 | 18,500 |
| 2002/01/30 | 4,400 | 4,400 | 4,280 | 4,290 | 13,300 |
| 2002/01/29 | 4,480 | 4,480 | 4,400 | 4,400 | 16,700 |
| 2002/01/28 | 4,490 | 4,490 | 4,390 | 4,450 | 25,600 |
| 2002/01/25 | 4,120 | 4,310 | 4,110 | 4,290 | 19,500 |
| 2002/01/24 | 4,130 | 4,200 | 4,100 | 4,100 | 18,400 |
| 2002/01/23 | 4,180 | 4,180 | 4,130 | 4,150 | 7,800 |
| 2002/01/22 | 4,220 | 4,260 | 4,100 | 4,210 | 15,700 |
| 2002/01/21 | 4,290 | 4,290 | 4,180 | 4,210 | 15,700 |
| 2002/01/18 | 4,130 | 4,230 | 4,120 | 4,210 | 8,800 |
| 2002/01/17 | 4,190 | 4,200 | 4,100 | 4,120 | 18,700 |
| 2002/01/16 | 4,150 | 4,220 | 4,110 | 4,150 | 19,400 |
| 2002/01/15 | 4,100 | 4,400 | 4,050 | 4,200 | 17,300 |
| 2002/01/11 | 4,170 | 4,190 | 4,100 | 4,150 | 34,600 |
| 2002/01/10 | 4,320 | 4,340 | 4,120 | 4,180 | 21,600 |
| 2002/01/09 | 4,350 | 4,350 | 4,210 | 4,270 | 30,800 |
| 2002/01/08 | 4,700 | 4,700 | 4,350 | 4,350 | 22,000 |
| 2002/01/07 | 4,950 | 4,950 | 4,560 | 4,740 | 11,000 |
| 2002/01/04 | 4,950 | 4,950 | 4,870 | 4,900 | 5,300 |