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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,240 | 5,240 | 4,900 | 5,100 | 18,200 |
| 2003/12/29 | 4,920 | 5,050 | 4,860 | 5,000 | 6,300 |
| 2003/12/26 | 4,920 | 4,940 | 4,800 | 4,920 | 6,800 |
| 2003/12/25 | 4,540 | 4,900 | 4,540 | 4,850 | 10,600 |
| 2003/12/24 | 4,600 | 4,600 | 4,470 | 4,590 | 11,700 |
| 2003/12/22 | 4,590 | 4,590 | 4,500 | 4,550 | 12,900 |
| 2003/12/19 | 4,590 | 4,590 | 4,380 | 4,400 | 12,700 |
| 2003/12/18 | 4,380 | 4,490 | 4,280 | 4,370 | 11,600 |
| 2003/12/17 | 4,550 | 4,570 | 4,420 | 4,480 | 5,700 |
| 2003/12/16 | 4,550 | 4,620 | 4,510 | 4,540 | 23,600 |
| 2003/12/15 | 4,640 | 4,650 | 4,450 | 4,500 | 24,300 |
| 2003/12/12 | 4,420 | 4,480 | 4,400 | 4,420 | 34,200 |
| 2003/12/11 | 4,380 | 4,430 | 4,190 | 4,270 | 7,800 |
| 2003/12/10 | 4,150 | 4,250 | 4,100 | 4,230 | 7,600 |
| 2003/12/09 | 4,100 | 4,160 | 4,040 | 4,150 | 8,900 |
| 2003/12/08 | 4,320 | 4,330 | 4,100 | 4,100 | 9,800 |
| 2003/12/05 | 4,370 | 4,430 | 4,220 | 4,320 | 5,900 |
| 2003/12/04 | 4,400 | 4,440 | 4,300 | 4,300 | 11,200 |
| 2003/12/03 | 4,490 | 4,550 | 4,450 | 4,450 | 2,900 |
| 2003/12/02 | 4,510 | 4,530 | 4,440 | 4,480 | 4,000 |
| 2003/12/01 | 4,350 | 4,700 | 4,350 | 4,620 | 15,200 |
| 2003/11/28 | 4,370 | 4,470 | 4,330 | 4,470 | 13,100 |
| 2003/11/27 | 4,200 | 4,370 | 4,200 | 4,370 | 32,400 |
| 2003/11/26 | 4,020 | 4,150 | 4,010 | 4,050 | 45,500 |
| 2003/11/25 | 4,050 | 4,100 | 3,970 | 4,020 | 41,200 |
| 2003/11/21 | 4,290 | 4,300 | 4,030 | 4,100 | 13,300 |
| 2003/11/20 | 4,300 | 4,350 | 4,250 | 4,260 | 19,600 |
| 2003/11/19 | 4,320 | 4,360 | 4,300 | 4,310 | 15,700 |
| 2003/11/18 | 4,310 | 4,370 | 4,270 | 4,320 | 26,400 |
| 2003/11/17 | 4,790 | 4,790 | 4,480 | 4,610 | 8,500 |
| 2003/11/14 | 5,000 | 5,000 | 4,890 | 4,890 | 12,800 |
| 2003/11/13 | 4,850 | 4,930 | 4,850 | 4,900 | 7,200 |
| 2003/11/12 | 4,900 | 4,910 | 4,650 | 4,730 | 42,700 |
| 2003/11/11 | 5,200 | 5,200 | 4,960 | 5,000 | 22,500 |
| 2003/11/10 | 5,350 | 5,350 | 5,200 | 5,250 | 20,700 |
| 2003/11/07 | 4,990 | 5,310 | 4,910 | 5,290 | 33,400 |
| 2003/11/06 | 5,150 | 5,150 | 4,940 | 4,940 | 11,400 |
| 2003/11/05 | 5,040 | 5,130 | 4,990 | 5,100 | 18,600 |
| 2003/11/04 | 5,030 | 5,130 | 5,030 | 5,060 | 14,000 |
| 2003/10/31 | 5,000 | 5,140 | 4,970 | 5,000 | 39,500 |
| 2003/10/30 | 5,070 | 5,160 | 5,070 | 5,100 | 16,700 |
| 2003/10/29 | 5,140 | 5,180 | 4,950 | 5,070 | 14,300 |
| 2003/10/28 | 4,950 | 5,100 | 4,950 | 5,040 | 34,300 |
| 2003/10/27 | 4,810 | 5,010 | 4,810 | 4,960 | 13,000 |
| 2003/10/24 | 4,850 | 4,900 | 4,650 | 4,800 | 47,100 |
| 2003/10/23 | 5,050 | 5,050 | 4,890 | 4,900 | 31,000 |
| 2003/10/22 | 5,270 | 5,330 | 5,120 | 5,260 | 44,300 |
| 2003/10/21 | 5,440 | 5,450 | 5,240 | 5,380 | 42,900 |
| 2003/10/20 | 5,120 | 5,400 | 5,100 | 5,340 | 58,200 |
| 2003/10/17 | 5,120 | 5,310 | 5,120 | 5,220 | 54,000 |
| 2003/10/16 | 5,490 | 5,490 | 5,270 | 5,310 | 39,800 |
| 2003/10/15 | 5,580 | 5,630 | 5,310 | 5,490 | 50,600 |
| 2003/10/14 | 5,600 | 5,840 | 5,550 | 5,780 | 31,800 |
| 2003/10/10 | 5,550 | 5,670 | 5,500 | 5,500 | 46,700 |
| 2003/10/09 | 5,070 | 5,600 | 5,050 | 5,540 | 89,800 |
| 2003/10/08 | 5,070 | 5,140 | 5,050 | 5,050 | 45,900 |
| 2003/10/07 | 5,150 | 5,200 | 5,070 | 5,070 | 36,800 |
| 2003/10/06 | 5,120 | 5,280 | 5,080 | 5,090 | 35,200 |
| 2003/10/03 | 5,370 | 5,460 | 5,220 | 5,220 | 32,600 |
| 2003/10/02 | 5,200 | 5,880 | 5,090 | 5,350 | 61,900 |
| 2003/10/01 | 5,490 | 5,490 | 5,300 | 5,300 | 16,100 |
| 2003/09/30 | 5,390 | 5,490 | 5,360 | 5,490 | 36,700 |
| 2003/09/29 | 5,200 | 5,290 | 4,980 | 5,270 | 68,800 |
| 2003/09/26 | 4,830 | 5,140 | 4,830 | 5,140 | 29,900 |
| 2003/09/25 | 4,910 | 5,140 | 4,910 | 5,030 | 20,700 |
| 2003/09/24 | 5,470 | 5,470 | 5,010 | 5,410 | 37,800 |
| 2003/09/22 | 5,200 | 5,500 | 5,040 | 5,470 | 65,400 |
| 2003/09/19 | 4,920 | 5,290 | 4,920 | 5,080 | 52,700 |
| 2003/09/18 | 4,610 | 5,200 | 4,600 | 5,120 | 32,900 |
| 2003/09/17 | 4,490 | 4,800 | 4,480 | 4,700 | 59,800 |
| 2003/09/16 | 4,400 | 4,400 | 4,330 | 4,330 | 5,900 |
| 2003/09/12 | 4,490 | 4,490 | 4,320 | 4,330 | 29,200 |
| 2003/09/11 | 4,430 | 4,430 | 4,220 | 4,220 | 11,500 |
| 2003/09/10 | 4,370 | 4,440 | 4,350 | 4,410 | 17,400 |
| 2003/09/09 | 4,310 | 4,420 | 4,300 | 4,400 | 15,100 |
| 2003/09/08 | 4,200 | 4,340 | 4,180 | 4,260 | 12,700 |
| 2003/09/05 | 4,460 | 4,610 | 4,380 | 4,380 | 10,900 |
| 2003/09/04 | 4,440 | 4,600 | 4,440 | 4,510 | 17,800 |
| 2003/09/03 | 4,600 | 4,620 | 4,470 | 4,540 | 18,700 |
| 2003/09/02 | 4,600 | 4,670 | 4,440 | 4,600 | 17,700 |
| 2003/09/01 | 4,460 | 4,630 | 4,450 | 4,630 | 13,000 |
| 2003/08/29 | 4,300 | 4,680 | 4,300 | 4,550 | 39,800 |
| 2003/08/28 | 4,410 | 4,410 | 4,300 | 4,310 | 26,400 |
| 2003/08/27 | 4,550 | 4,600 | 4,460 | 4,460 | 12,800 |
| 2003/08/26 | 4,600 | 4,650 | 4,550 | 4,590 | 14,500 |
| 2003/08/25 | 4,600 | 4,740 | 4,600 | 4,730 | 7,400 |
| 2003/08/22 | 4,760 | 4,760 | 4,650 | 4,700 | 14,500 |
| 2003/08/21 | 4,650 | 4,800 | 4,650 | 4,710 | 60,000 |
| 2003/08/20 | 4,450 | 4,600 | 4,450 | 4,600 | 31,500 |
| 2003/08/19 | 4,490 | 4,600 | 4,450 | 4,550 | 19,100 |
| 2003/08/18 | 4,400 | 4,480 | 4,350 | 4,410 | 9,700 |
| 2003/08/15 | 4,420 | 4,460 | 4,420 | 4,420 | 10,200 |
| 2003/08/14 | 4,390 | 4,500 | 4,390 | 4,490 | 12,200 |
| 2003/08/13 | 4,440 | 4,500 | 4,400 | 4,440 | 5,100 |
| 2003/08/12 | 4,470 | 4,510 | 4,440 | 4,440 | 28,600 |
| 2003/08/11 | 4,320 | 4,460 | 4,310 | 4,460 | 7,100 |
| 2003/08/08 | 4,500 | 4,500 | 4,400 | 4,430 | 15,700 |
| 2003/08/07 | 4,300 | 4,500 | 4,240 | 4,500 | 51,300 |
| 2003/08/06 | 4,340 | 4,420 | 4,340 | 4,410 | 19,000 |
| 2003/08/05 | 4,630 | 4,630 | 4,500 | 4,500 | 52,200 |
| 2003/08/04 | 4,400 | 4,650 | 4,400 | 4,630 | 71,000 |
| 2003/08/01 | 4,120 | 4,350 | 4,090 | 4,300 | 35,000 |
| 2003/07/31 | 4,000 | 4,090 | 4,000 | 4,080 | 20,100 |
| 2003/07/30 | 4,080 | 4,080 | 4,030 | 4,080 | 20,700 |
| 2003/07/29 | 4,070 | 4,150 | 4,010 | 4,080 | 18,900 |
| 2003/07/28 | 4,020 | 4,070 | 4,000 | 4,020 | 28,800 |
| 2003/07/25 | 4,190 | 4,190 | 4,020 | 4,020 | 20,500 |
| 2003/07/24 | 4,150 | 4,320 | 3,990 | 4,320 | 36,100 |
| 2003/07/23 | 4,000 | 4,190 | 4,000 | 4,150 | 18,400 |
| 2003/07/22 | 4,100 | 4,130 | 3,900 | 3,990 | 43,400 |
| 2003/07/18 | 4,020 | 4,250 | 4,020 | 4,130 | 28,100 |
| 2003/07/17 | 4,350 | 4,370 | 4,230 | 4,370 | 64,900 |
| 2003/07/16 | 3,970 | 4,430 | 3,910 | 4,400 | 134,500 |
| 2003/07/15 | 3,850 | 3,990 | 3,740 | 3,990 | 185,900 |
| 2003/07/14 | 3,650 | 3,800 | 3,650 | 3,700 | 43,500 |
| 2003/07/11 | 3,600 | 3,620 | 3,550 | 3,600 | 19,900 |
| 2003/07/10 | 3,500 | 3,640 | 3,460 | 3,610 | 45,800 |
| 2003/07/09 | 3,580 | 3,620 | 3,450 | 3,500 | 26,800 |
| 2003/07/08 | 3,650 | 3,650 | 3,530 | 3,610 | 47,500 |
| 2003/07/07 | 3,600 | 3,620 | 3,550 | 3,600 | 34,200 |
| 2003/07/04 | 3,560 | 3,640 | 3,560 | 3,640 | 16,100 |
| 2003/07/03 | 3,760 | 3,760 | 3,580 | 3,750 | 170,600 |
| 2003/07/02 | 3,110 | 3,350 | 3,110 | 3,270 | 65,900 |
| 2003/07/01 | 3,100 | 3,160 | 3,080 | 3,140 | 33,300 |
| 2003/06/30 | 3,120 | 3,170 | 3,070 | 3,150 | 15,600 |
| 2003/06/27 | 3,150 | 3,200 | 3,080 | 3,170 | 14,500 |
| 2003/06/26 | 3,120 | 3,150 | 3,060 | 3,140 | 9,500 |
| 2003/06/25 | 3,100 | 3,150 | 3,050 | 3,130 | 13,300 |
| 2003/06/24 | 3,330 | 3,330 | 3,070 | 3,090 | 21,000 |
| 2003/06/23 | 3,190 | 3,300 | 3,180 | 3,230 | 34,400 |
| 2003/06/20 | 3,300 | 3,350 | 3,100 | 3,160 | 20,600 |
| 2003/06/19 | 3,250 | 3,540 | 3,210 | 3,520 | 55,700 |
| 2003/06/18 | 3,170 | 3,250 | 3,080 | 3,200 | 79,200 |
| 2003/06/17 | 3,000 | 3,170 | 2,995 | 3,170 | 96,600 |
| 2003/06/16 | 2,895 | 2,985 | 2,825 | 2,985 | 78,900 |
| 2003/06/13 | 2,710 | 2,850 | 2,710 | 2,815 | 71,000 |
| 2003/06/12 | 2,650 | 2,710 | 2,650 | 2,660 | 17,700 |
| 2003/06/11 | 2,760 | 2,820 | 2,650 | 2,650 | 43,400 |
| 2003/06/10 | 2,750 | 2,750 | 2,720 | 2,720 | 19,400 |
| 2003/06/09 | 2,695 | 2,810 | 2,655 | 2,720 | 62,700 |
| 2003/06/06 | 2,520 | 2,605 | 2,520 | 2,600 | 21,900 |
| 2003/06/05 | 2,520 | 2,530 | 2,430 | 2,480 | 23,600 |
| 2003/06/04 | 2,555 | 2,560 | 2,500 | 2,500 | 12,500 |
| 2003/06/03 | 2,560 | 2,570 | 2,560 | 2,560 | 5,900 |
| 2003/06/02 | 2,620 | 2,620 | 2,550 | 2,580 | 7,300 |
| 2003/05/30 | 2,660 | 2,660 | 2,610 | 2,620 | 7,600 |
| 2003/05/29 | 2,565 | 2,640 | 2,545 | 2,640 | 12,700 |
| 2003/05/28 | 2,600 | 2,600 | 2,550 | 2,550 | 8,500 |
| 2003/05/27 | 2,600 | 2,610 | 2,570 | 2,570 | 11,200 |
| 2003/05/26 | 2,610 | 2,610 | 2,585 | 2,590 | 19,500 |
| 2003/05/23 | 2,745 | 2,745 | 2,685 | 2,685 | 18,700 |
| 2003/05/22 | 2,710 | 2,720 | 2,690 | 2,705 | 11,800 |
| 2003/05/21 | 2,810 | 2,810 | 2,705 | 2,710 | 7,700 |
| 2003/05/20 | 2,720 | 2,780 | 2,700 | 2,780 | 7,200 |
| 2003/05/19 | 2,815 | 2,815 | 2,730 | 2,730 | 6,600 |
| 2003/05/16 | 2,810 | 2,820 | 2,785 | 2,805 | 11,700 |
| 2003/05/15 | 2,840 | 2,840 | 2,760 | 2,785 | 9,300 |
| 2003/05/14 | 2,845 | 2,870 | 2,805 | 2,835 | 19,700 |
| 2003/05/13 | 2,845 | 2,855 | 2,820 | 2,840 | 29,400 |
| 2003/05/12 | 2,820 | 2,830 | 2,730 | 2,825 | 19,700 |
| 2003/05/09 | 2,920 | 2,930 | 2,895 | 2,900 | 14,000 |
| 2003/05/08 | 2,900 | 2,935 | 2,895 | 2,900 | 10,800 |
| 2003/05/07 | 2,950 | 2,950 | 2,900 | 2,900 | 9,100 |
| 2003/05/06 | 2,925 | 3,000 | 2,905 | 2,990 | 10,300 |
| 2003/05/02 | 2,950 | 2,950 | 2,810 | 2,860 | 7,000 |
| 2003/05/01 | 2,960 | 2,970 | 2,900 | 2,930 | 7,300 |
| 2003/04/30 | 2,890 | 2,930 | 2,865 | 2,920 | 10,100 |
| 2003/04/28 | 2,830 | 2,860 | 2,830 | 2,860 | 4,500 |
| 2003/04/25 | 2,830 | 2,870 | 2,825 | 2,845 | 12,100 |
| 2003/04/24 | 2,785 | 2,845 | 2,785 | 2,835 | 7,400 |
| 2003/04/23 | 2,830 | 2,840 | 2,815 | 2,830 | 17,900 |
| 2003/04/22 | 2,805 | 2,840 | 2,805 | 2,840 | 8,700 |
| 2003/04/21 | 2,795 | 2,820 | 2,745 | 2,820 | 9,800 |
| 2003/04/18 | 2,735 | 2,775 | 2,730 | 2,775 | 11,000 |
| 2003/04/17 | 2,620 | 2,730 | 2,620 | 2,720 | 15,400 |
| 2003/04/16 | 2,715 | 2,745 | 2,710 | 2,735 | 37,600 |
| 2003/04/15 | 2,745 | 2,745 | 2,705 | 2,715 | 9,400 |
| 2003/04/14 | 2,770 | 2,770 | 2,700 | 2,735 | 5,500 |
| 2003/04/11 | 2,700 | 2,725 | 2,680 | 2,690 | 14,100 |
| 2003/04/10 | 2,775 | 2,810 | 2,700 | 2,810 | 14,600 |
| 2003/04/09 | 2,785 | 2,900 | 2,785 | 2,855 | 19,800 |
| 2003/04/08 | 2,805 | 2,805 | 2,780 | 2,785 | 10,300 |
| 2003/04/07 | 2,920 | 2,920 | 2,840 | 2,845 | 4,800 |
| 2003/04/04 | 3,040 | 3,040 | 2,930 | 2,930 | 13,900 |
| 2003/04/03 | 3,050 | 3,050 | 3,030 | 3,040 | 18,600 |
| 2003/04/02 | 2,950 | 2,955 | 2,915 | 2,950 | 14,800 |
| 2003/04/01 | 2,940 | 3,000 | 2,940 | 3,000 | 4,400 |
| 2003/03/31 | 2,970 | 3,000 | 2,955 | 2,975 | 8,300 |
| 2003/03/28 | 3,100 | 3,140 | 3,090 | 3,120 | 42,100 |
| 2003/03/27 | 2,940 | 3,130 | 2,940 | 3,090 | 18,400 |
| 2003/03/26 | 2,860 | 2,980 | 2,860 | 2,930 | 11,100 |
| 2003/03/25 | 2,880 | 2,900 | 2,845 | 2,860 | 6,200 |
| 2003/03/24 | 2,820 | 2,950 | 2,820 | 2,950 | 8,400 |
| 2003/03/20 | 2,585 | 2,720 | 2,560 | 2,720 | 7,600 |
| 2003/03/19 | 2,615 | 2,615 | 2,560 | 2,585 | 6,400 |
| 2003/03/18 | 2,670 | 2,700 | 2,615 | 2,615 | 4,600 |
| 2003/03/17 | 2,660 | 2,660 | 2,610 | 2,610 | 2,300 |
| 2003/03/14 | 2,600 | 2,690 | 2,600 | 2,655 | 33,200 |
| 2003/03/13 | 2,615 | 2,630 | 2,610 | 2,620 | 4,000 |
| 2003/03/12 | 2,600 | 2,650 | 2,600 | 2,615 | 4,800 |
| 2003/03/11 | 2,560 | 2,640 | 2,510 | 2,640 | 15,200 |
| 2003/03/10 | 2,700 | 2,730 | 2,680 | 2,680 | 11,500 |
| 2003/03/07 | 2,715 | 2,800 | 2,700 | 2,780 | 16,200 |
| 2003/03/06 | 2,910 | 3,060 | 2,910 | 2,915 | 10,900 |
| 2003/03/05 | 3,000 | 3,050 | 2,950 | 3,000 | 15,000 |
| 2003/03/04 | 2,800 | 3,020 | 2,800 | 3,020 | 16,100 |
| 2003/03/03 | 2,735 | 2,800 | 2,705 | 2,800 | 2,900 |
| 2003/02/28 | 2,705 | 2,715 | 2,685 | 2,690 | 15,200 |
| 2003/02/27 | 2,800 | 2,800 | 2,695 | 2,720 | 7,100 |
| 2003/02/26 | 2,830 | 2,895 | 2,800 | 2,820 | 5,800 |
| 2003/02/25 | 2,995 | 2,995 | 2,820 | 2,880 | 7,900 |
| 2003/02/24 | 3,180 | 3,200 | 3,020 | 3,060 | 7,800 |
| 2003/02/21 | 3,150 | 3,220 | 3,100 | 3,130 | 9,500 |
| 2003/02/20 | 3,060 | 3,110 | 3,060 | 3,090 | 16,100 |
| 2003/02/19 | 2,950 | 3,120 | 2,950 | 3,090 | 21,300 |
| 2003/02/18 | 2,980 | 3,220 | 2,980 | 3,140 | 191,800 |
| 2003/02/17 | 2,830 | 2,850 | 2,770 | 2,820 | 9,600 |
| 2003/02/14 | 2,750 | 2,760 | 2,710 | 2,750 | 13,100 |
| 2003/02/13 | 2,700 | 2,750 | 2,675 | 2,710 | 5,800 |
| 2003/02/12 | 2,600 | 2,710 | 2,595 | 2,660 | 12,100 |
| 2003/02/10 | 2,600 | 2,600 | 2,530 | 2,585 | 8,300 |
| 2003/02/07 | 2,640 | 2,640 | 2,550 | 2,555 | 9,000 |
| 2003/02/06 | 2,630 | 2,630 | 2,520 | 2,520 | 7,400 |
| 2003/02/05 | 2,510 | 2,650 | 2,510 | 2,550 | 24,000 |
| 2003/02/04 | 2,530 | 2,645 | 2,510 | 2,640 | 6,600 |
| 2003/02/03 | 2,480 | 2,520 | 2,435 | 2,510 | 4,000 |
| 2003/01/31 | 2,550 | 2,550 | 2,450 | 2,520 | 7,300 |
| 2003/01/30 | 2,590 | 2,590 | 2,495 | 2,550 | 5,200 |
| 2003/01/29 | 2,615 | 2,615 | 2,500 | 2,510 | 13,800 |
| 2003/01/28 | 2,620 | 2,655 | 2,605 | 2,655 | 6,000 |
| 2003/01/27 | 2,760 | 2,800 | 2,735 | 2,800 | 5,400 |
| 2003/01/24 | 2,730 | 2,800 | 2,730 | 2,760 | 6,000 |
| 2003/01/23 | 2,755 | 2,770 | 2,710 | 2,770 | 2,900 |
| 2003/01/22 | 2,785 | 2,785 | 2,735 | 2,755 | 3,800 |
| 2003/01/21 | 2,760 | 2,785 | 2,720 | 2,785 | 10,400 |
| 2003/01/20 | 2,740 | 2,750 | 2,705 | 2,745 | 4,900 |
| 2003/01/17 | 2,700 | 2,740 | 2,680 | 2,700 | 13,900 |
| 2003/01/16 | 2,630 | 2,730 | 2,630 | 2,690 | 19,300 |
| 2003/01/15 | 2,595 | 2,670 | 2,530 | 2,670 | 7,400 |
| 2003/01/14 | 2,530 | 2,555 | 2,530 | 2,555 | 3,900 |
| 2003/01/10 | 2,605 | 2,690 | 2,565 | 2,570 | 7,400 |
| 2003/01/09 | 2,620 | 2,620 | 2,540 | 2,605 | 17,200 |
| 2003/01/08 | 2,705 | 2,705 | 2,670 | 2,700 | 11,000 |
| 2003/01/07 | 2,830 | 2,830 | 2,700 | 2,720 | 5,400 |
| 2003/01/06 | 2,780 | 2,805 | 2,760 | 2,790 | 9,400 |