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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,080 | 7,100 | 7,070 | 7,100 | 9,880 |
| 2004/12/29 | 7,080 | 7,090 | 6,970 | 7,030 | 13,780 |
| 2004/12/28 | 7,100 | 7,140 | 6,920 | 7,080 | 23,360 |
| 2004/12/27 | 6,930 | 7,090 | 6,690 | 6,810 | 9,460 |
| 2004/12/24 | 7,010 | 7,140 | 7,010 | 7,030 | 44,290 |
| 2004/12/22 | 7,080 | 7,150 | 6,980 | 7,100 | 75,390 |
| 2004/12/21 | 6,970 | 6,980 | 6,870 | 6,940 | 28,340 |
| 2004/12/20 | 6,800 | 6,900 | 6,790 | 6,870 | 39,340 |
| 2004/12/17 | 6,620 | 6,890 | 6,610 | 6,780 | 49,380 |
| 2004/12/16 | 6,570 | 6,590 | 6,480 | 6,550 | 23,520 |
| 2004/12/15 | 6,520 | 6,590 | 6,400 | 6,470 | 36,820 |
| 2004/12/14 | 6,510 | 6,520 | 6,370 | 6,480 | 125,910 |
| 2004/12/13 | 6,560 | 6,720 | 6,510 | 6,510 | 36,560 |
| 2004/12/10 | 6,510 | 6,790 | 6,510 | 6,710 | 53,090 |
| 2004/12/09 | 6,870 | 6,950 | 6,630 | 6,710 | 47,000 |
| 2004/12/08 | 6,990 | 7,000 | 6,860 | 6,890 | 20,270 |
| 2004/12/07 | 7,070 | 7,220 | 7,020 | 7,020 | 18,450 |
| 2004/12/06 | 7,250 | 7,250 | 7,040 | 7,060 | 26,680 |
| 2004/12/03 | 7,150 | 7,250 | 7,100 | 7,190 | 40,550 |
| 2004/12/02 | 7,100 | 7,100 | 7,010 | 7,080 | 46,090 |
| 2004/12/01 | 6,930 | 7,010 | 6,880 | 6,910 | 41,030 |
| 2004/11/30 | 7,100 | 7,100 | 6,810 | 7,030 | 39,340 |
| 2004/11/29 | 7,100 | 7,150 | 6,950 | 7,050 | 37,570 |
| 2004/11/26 | 6,790 | 7,030 | 6,710 | 6,960 | 53,700 |
| 2004/11/25 | 6,730 | 6,800 | 6,670 | 6,710 | 29,600 |
| 2004/11/24 | 6,820 | 6,880 | 6,750 | 6,750 | 28,320 |
| 2004/11/22 | 6,620 | 6,910 | 6,620 | 6,860 | 43,530 |
| 2004/11/19 | 7,100 | 7,150 | 6,890 | 6,920 | 23,240 |
| 2004/11/18 | 7,160 | 7,160 | 6,950 | 6,960 | 25,280 |
| 2004/11/17 | 7,000 | 7,180 | 6,990 | 7,130 | 54,630 |
| 2004/11/16 | 7,060 | 7,190 | 6,990 | 7,100 | 81,020 |
| 2004/11/15 | 6,810 | 6,890 | 6,750 | 6,860 | 20,000 |
| 2004/11/12 | 6,730 | 6,760 | 6,560 | 6,710 | 26,200 |
| 2004/11/11 | 6,660 | 6,700 | 6,590 | 6,630 | 14,440 |
| 2004/11/10 | 6,670 | 6,760 | 6,520 | 6,620 | 41,750 |
| 2004/11/09 | 6,750 | 6,760 | 6,610 | 6,720 | 12,970 |
| 2004/11/08 | 6,850 | 6,860 | 6,690 | 6,690 | 42,810 |
| 2004/11/05 | 6,600 | 6,790 | 6,570 | 6,790 | 43,810 |
| 2004/11/04 | 6,660 | 6,680 | 6,420 | 6,510 | 60,760 |
| 2004/11/02 | 6,540 | 6,580 | 6,390 | 6,410 | 40,580 |
| 2004/11/01 | 6,570 | 6,600 | 6,460 | 6,470 | 34,840 |
| 2004/10/29 | 6,550 | 6,620 | 6,540 | 6,610 | 49,990 |
| 2004/10/28 | 6,610 | 6,700 | 6,590 | 6,670 | 31,820 |
| 2004/10/27 | 6,590 | 6,670 | 6,550 | 6,580 | 38,730 |
| 2004/10/26 | 6,710 | 6,730 | 6,550 | 6,590 | 46,340 |
| 2004/10/25 | 6,800 | 6,840 | 6,650 | 6,840 | 34,850 |
| 2004/10/22 | 6,620 | 6,850 | 6,620 | 6,850 | 31,480 |
| 2004/10/21 | 6,800 | 6,820 | 6,600 | 6,690 | 25,560 |
| 2004/10/20 | 6,800 | 6,860 | 6,730 | 6,790 | 26,650 |
| 2004/10/19 | 6,810 | 7,030 | 6,790 | 7,000 | 52,310 |
| 2004/10/18 | 7,030 | 7,040 | 6,900 | 6,900 | 18,110 |
| 2004/10/15 | 6,870 | 6,940 | 6,810 | 6,930 | 32,430 |
| 2004/10/14 | 7,090 | 7,090 | 6,870 | 6,970 | 29,450 |
| 2004/10/13 | 7,060 | 7,170 | 6,930 | 6,990 | 38,750 |
| 2004/10/12 | 7,180 | 7,310 | 7,130 | 7,170 | 38,490 |
| 2004/10/08 | 7,250 | 7,300 | 7,100 | 7,140 | 61,200 |
| 2004/10/07 | 7,280 | 7,380 | 7,080 | 7,350 | 46,770 |
| 2004/10/06 | 7,150 | 7,340 | 7,100 | 7,340 | 51,000 |
| 2004/10/05 | 7,030 | 7,240 | 7,000 | 7,240 | 77,820 |
| 2004/10/04 | 6,940 | 6,950 | 6,840 | 6,950 | 57,700 |
| 2004/10/01 | 6,450 | 6,730 | 6,440 | 6,640 | 67,920 |
| 2004/09/30 | 6,420 | 6,590 | 6,420 | 6,440 | 62,990 |
| 2004/09/29 | 6,500 | 6,650 | 6,450 | 6,490 | 40,460 |
| 2004/09/28 | 6,830 | 6,830 | 6,600 | 6,660 | 23,920 |
| 2004/09/27 | 6,670 | 6,870 | 6,600 | 6,730 | 26,110 |
| 2004/09/24 | 6,600 | 6,740 | 6,530 | 6,600 | 59,720 |
| 2004/09/22 | 6,690 | 6,870 | 6,600 | 6,730 | 53,150 |
| 2004/09/21 | 6,730 | 6,900 | 6,670 | 6,670 | 38,360 |
| 2004/09/17 | 7,090 | 7,100 | 6,890 | 6,930 | 21,550 |
| 2004/09/16 | 7,050 | 7,140 | 6,930 | 6,980 | 41,610 |
| 2004/09/15 | 7,330 | 7,380 | 7,150 | 7,270 | 23,320 |
| 2004/09/14 | 7,490 | 7,500 | 7,280 | 7,430 | 42,290 |
| 2004/09/13 | 7,100 | 7,410 | 7,090 | 7,300 | 40,840 |
| 2004/09/10 | 7,080 | 7,150 | 7,020 | 7,050 | 42,240 |
| 2004/09/09 | 7,200 | 7,250 | 7,100 | 7,160 | 32,480 |
| 2004/09/08 | 7,100 | 7,210 | 7,070 | 7,160 | 27,230 |
| 2004/09/07 | 7,110 | 7,240 | 7,100 | 7,200 | 22,490 |
| 2004/09/06 | 7,150 | 7,250 | 6,980 | 7,120 | 44,910 |
| 2004/09/03 | 7,590 | 7,590 | 7,140 | 7,150 | 35,310 |
| 2004/09/02 | 7,480 | 7,570 | 7,400 | 7,500 | 30,010 |
| 2004/09/01 | 7,400 | 7,450 | 7,240 | 7,380 | 35,050 |
| 2004/08/31 | 7,110 | 7,350 | 7,070 | 7,140 | 29,780 |
| 2004/08/30 | 7,300 | 7,400 | 7,260 | 7,400 | 56,420 |
| 2004/08/27 | 7,400 | 7,400 | 7,170 | 7,300 | 39,770 |
| 2004/08/26 | 7,300 | 7,300 | 7,120 | 7,200 | 65,070 |
| 2004/08/25 | 6,920 | 7,210 | 6,920 | 7,170 | 59,330 |
| 2004/08/24 | 6,800 | 6,890 | 6,770 | 6,820 | 16,980 |
| 2004/08/23 | 6,930 | 6,930 | 6,590 | 6,660 | 10,700 |
| 2004/08/20 | 6,700 | 6,780 | 6,510 | 6,630 | 14,980 |
| 2004/08/19 | 6,660 | 6,840 | 6,520 | 6,700 | 26,620 |
| 2004/08/18 | 6,500 | 6,610 | 6,250 | 6,350 | 14,610 |
| 2004/08/17 | 6,760 | 6,810 | 6,540 | 6,600 | 5,850 |
| 2004/08/16 | 6,920 | 6,920 | 6,560 | 6,660 | 24,450 |
| 2004/08/13 | 7,000 | 7,000 | 6,580 | 6,720 | 32,420 |
| 2004/08/12 | 6,800 | 7,080 | 6,800 | 6,900 | 19,750 |
| 2004/08/11 | 7,360 | 7,360 | 6,970 | 7,100 | 70,700 |
| 2004/08/10 | 6,400 | 6,770 | 6,310 | 6,660 | 45,670 |
| 2004/08/09 | 6,290 | 6,370 | 6,090 | 6,300 | 56,940 |
| 2004/08/06 | 6,680 | 6,680 | 6,310 | 6,310 | 39,980 |
| 2004/08/05 | 6,670 | 6,800 | 6,620 | 6,680 | 62,420 |
| 2004/08/04 | 6,800 | 6,870 | 6,430 | 6,470 | 50,070 |
| 2004/08/03 | 7,140 | 7,140 | 6,380 | 6,640 | 79,100 |
| 2004/08/02 | 7,270 | 7,270 | 7,000 | 7,090 | 18,050 |
| 2004/07/30 | 7,270 | 7,270 | 7,090 | 7,200 | 45,340 |
| 2004/07/29 | 7,300 | 7,310 | 7,230 | 7,270 | 46,010 |
| 2004/07/28 | 7,320 | 7,390 | 7,280 | 7,300 | 47,410 |
| 2004/07/27 | 7,460 | 7,460 | 7,150 | 7,320 | 48,170 |
| 2004/07/26 | 7,550 | 7,550 | 7,330 | 7,460 | 25,060 |
| 2004/07/23 | 7,800 | 7,800 | 7,470 | 7,550 | 37,700 |
| 2004/07/22 | 7,640 | 7,820 | 7,590 | 7,820 | 32,380 |
| 2004/07/21 | 7,650 | 7,870 | 7,650 | 7,750 | 28,780 |
| 2004/07/20 | 7,950 | 7,950 | 7,730 | 7,750 | 23,910 |
| 2004/07/16 | 7,460 | 7,800 | 7,420 | 7,760 | 39,650 |
| 2004/07/15 | 7,800 | 7,880 | 7,750 | 7,760 | 21,640 |
| 2004/07/14 | 7,940 | 7,960 | 7,770 | 7,780 | 32,100 |
| 2004/07/13 | 7,700 | 7,920 | 7,690 | 7,840 | 35,690 |
| 2004/07/12 | 7,700 | 7,880 | 7,700 | 7,870 | 45,210 |
| 2004/07/09 | 7,620 | 7,680 | 7,520 | 7,680 | 38,410 |
| 2004/07/08 | 7,590 | 7,690 | 7,580 | 7,620 | 65,490 |
| 2004/07/07 | 7,540 | 7,570 | 7,440 | 7,550 | 42,560 |
| 2004/07/06 | 7,600 | 7,660 | 7,500 | 7,540 | 33,640 |
| 2004/07/05 | 7,460 | 7,610 | 7,280 | 7,600 | 37,980 |
| 2004/07/02 | 7,400 | 7,550 | 7,320 | 7,410 | 47,360 |
| 2004/07/01 | 7,650 | 7,700 | 7,580 | 7,700 | 34,780 |
| 2004/06/30 | 7,700 | 7,700 | 7,500 | 7,510 | 35,480 |
| 2004/06/29 | 7,450 | 7,750 | 7,320 | 7,680 | 118,840 |
| 2004/06/28 | 7,170 | 7,370 | 7,170 | 7,360 | 25,360 |
| 2004/06/25 | 7,350 | 7,350 | 7,100 | 7,270 | 28,360 |
| 2004/06/24 | 7,250 | 7,330 | 7,250 | 7,270 | 20,160 |
| 2004/06/23 | 7,430 | 7,450 | 7,240 | 7,240 | 52,360 |
| 2004/06/22 | 7,300 | 7,300 | 7,000 | 7,080 | 17,920 |
| 2004/06/21 | 7,250 | 7,490 | 7,250 | 7,250 | 49,290 |
| 2004/06/18 | 7,540 | 7,540 | 7,030 | 7,230 | 52,070 |
| 2004/06/17 | 7,410 | 7,700 | 7,390 | 7,590 | 112,330 |
| 2004/06/16 | 7,390 | 7,500 | 7,330 | 7,470 | 47,150 |
| 2004/06/15 | 7,270 | 7,520 | 7,270 | 7,490 | 109,700 |
| 2004/06/14 | 7,260 | 7,520 | 7,250 | 7,330 | 57,680 |
| 2004/06/11 | 7,300 | 7,490 | 7,130 | 7,360 | 109,720 |
| 2004/06/10 | 7,010 | 7,280 | 6,960 | 7,100 | 62,730 |
| 2004/06/09 | 7,150 | 7,470 | 7,100 | 7,310 | 114,090 |
| 2004/06/08 | 6,850 | 7,100 | 6,850 | 7,030 | 129,740 |
| 2004/06/07 | 6,500 | 6,850 | 6,500 | 6,800 | 70,660 |
| 2004/06/04 | 6,750 | 6,900 | 6,490 | 6,500 | 82,580 |
| 2004/06/03 | 6,870 | 6,870 | 6,740 | 6,750 | 155,980 |
| 2004/06/02 | 6,690 | 6,800 | 6,650 | 6,770 | 110,940 |
| 2004/06/01 | 6,710 | 6,710 | 6,610 | 6,650 | 32,580 |
| 2004/05/31 | 6,470 | 6,720 | 6,470 | 6,720 | 131,030 |
| 2004/05/28 | 6,400 | 6,410 | 6,310 | 6,370 | 60,590 |
| 2004/05/27 | 6,500 | 6,500 | 6,320 | 6,360 | 45,810 |
| 2004/05/26 | 6,600 | 6,680 | 6,400 | 6,480 | 82,250 |
| 2004/05/25 | 6,550 | 6,560 | 6,380 | 6,500 | 84,770 |
| 2004/05/24 | 6,850 | 6,960 | 6,550 | 6,600 | 88,130 |
| 2004/05/21 | 6,500 | 6,610 | 6,450 | 6,520 | 156,700 |
| 2004/05/20 | 6,770 | 6,770 | 6,170 | 6,400 | 230,300 |
| 2004/05/19 | 5,800 | 5,800 | 5,570 | 5,770 | 43,990 |
| 2004/05/18 | 5,310 | 5,740 | 5,310 | 5,540 | 28,290 |
| 2004/05/17 | 5,790 | 5,800 | 5,230 | 5,310 | 22,790 |
| 2004/05/14 | 6,010 | 6,090 | 5,590 | 5,690 | 31,120 |
| 2004/05/13 | 6,180 | 6,220 | 5,800 | 6,120 | 32,390 |
| 2004/05/12 | 6,200 | 6,200 | 5,700 | 5,890 | 41,790 |
| 2004/05/11 | 5,500 | 5,700 | 5,440 | 5,440 | 83,510 |
| 2004/05/10 | 6,100 | 6,180 | 5,650 | 5,720 | 131,220 |
| 2004/05/07 | 6,280 | 6,520 | 6,280 | 6,310 | 45,900 |
| 2004/05/06 | 6,690 | 6,690 | 6,300 | 6,300 | 34,940 |
| 2004/04/30 | 6,570 | 6,650 | 6,360 | 6,590 | 54,230 |
| 2004/04/28 | 6,540 | 6,660 | 6,400 | 6,570 | 52,280 |
| 2004/04/27 | 6,410 | 6,410 | 6,220 | 6,370 | 21,310 |
| 2004/04/26 | 6,250 | 6,320 | 6,200 | 6,210 | 16,860 |
| 2004/04/23 | 6,500 | 6,500 | 6,250 | 6,320 | 18,320 |
| 2004/04/22 | 6,480 | 6,650 | 6,400 | 6,410 | 64,090 |
| 2004/04/21 | 6,180 | 6,630 | 6,030 | 6,390 | 100,060 |
| 2004/04/20 | 6,110 | 6,360 | 5,980 | 6,220 | 124,540 |
| 2004/04/19 | 6,610 | 6,610 | 6,140 | 6,370 | 41,830 |
| 2004/04/16 | 7,000 | 7,040 | 6,690 | 6,790 | 26,270 |
| 2004/04/15 | 7,140 | 7,240 | 6,650 | 6,800 | 76,910 |
| 2004/04/14 | 7,300 | 7,770 | 7,100 | 7,140 | 82,120 |
| 2004/04/13 | 7,100 | 7,230 | 6,990 | 7,120 | 62,800 |
| 2004/04/12 | 6,850 | 6,920 | 6,790 | 6,900 | 24,120 |
| 2004/04/09 | 6,750 | 6,800 | 6,710 | 6,760 | 22,850 |
| 2004/04/08 | 6,750 | 6,910 | 6,570 | 6,770 | 81,010 |
| 2004/04/07 | 6,900 | 6,900 | 6,720 | 6,790 | 46,900 |
| 2004/04/06 | 6,920 | 7,010 | 6,780 | 7,010 | 72,370 |
| 2004/04/05 | 6,830 | 6,940 | 6,570 | 6,620 | 151,870 |
| 2004/04/02 | 7,270 | 7,470 | 6,940 | 7,430 | 87,500 |
| 2004/04/01 | 6,600 | 6,820 | 6,430 | 6,670 | 71,770 |
| 2004/03/31 | 6,650 | 6,720 | 6,380 | 6,500 | 42,420 |
| 2004/03/30 | 6,560 | 6,610 | 6,270 | 6,610 | 36,680 |
| 2004/03/29 | 6,740 | 6,740 | 6,300 | 6,550 | 41,090 |
| 2004/03/26 | 6,800 | 6,830 | 6,700 | 6,750 | 97,950 |
| 2004/03/25 | 6,680 | 6,820 | 6,620 | 6,700 | 233,710 |
| 2004/03/24 | 6,220 | 6,450 | 6,150 | 6,400 | 75,510 |
| 2004/03/23 | 6,260 | 6,260 | 6,050 | 6,160 | 24,420 |
| 2004/03/22 | 6,350 | 6,350 | 6,220 | 6,270 | 13,320 |
| 2004/03/19 | 6,400 | 6,400 | 6,000 | 6,220 | 52,180 |
| 2004/03/18 | 6,660 | 6,660 | 6,250 | 6,490 | 91,570 |
| 2004/03/17 | 6,410 | 6,680 | 6,400 | 6,580 | 79,600 |
| 2004/03/16 | 6,200 | 6,250 | 6,150 | 6,210 | 26,790 |
| 2004/03/15 | 6,150 | 6,290 | 6,070 | 6,150 | 42,380 |
| 2004/03/12 | 5,890 | 6,050 | 5,850 | 5,980 | 94,800 |
| 2004/03/11 | 5,900 | 6,090 | 5,900 | 6,090 | 74,230 |
| 2004/03/10 | 6,270 | 6,330 | 6,120 | 6,200 | 63,570 |
| 2004/03/09 | 6,400 | 6,590 | 6,190 | 6,320 | 62,700 |
| 2004/03/08 | 6,560 | 6,750 | 6,560 | 6,600 | 143,510 |
| 2004/03/05 | 5,900 | 6,690 | 5,860 | 6,560 | 130,670 |
| 2004/03/04 | 5,550 | 5,860 | 5,550 | 5,860 | 69,690 |
| 2004/03/03 | 5,600 | 5,650 | 5,590 | 5,600 | 53,970 |
| 2004/03/02 | 5,600 | 5,630 | 5,550 | 5,600 | 68,010 |
| 2004/03/01 | 5,490 | 5,550 | 5,460 | 5,490 | 45,520 |
| 2004/02/27 | 5,180 | 5,500 | 5,170 | 5,500 | 47,730 |
| 2004/02/26 | 5,180 | 5,180 | 5,070 | 5,160 | 12,620 |
| 2004/02/25 | 5,150 | 5,180 | 5,050 | 5,180 | 13,000 |
| 2004/02/24 | 5,230 | 5,240 | 5,000 | 5,050 | 27,530 |
| 2004/02/23 | 5,370 | 5,500 | 5,280 | 5,430 | 9,010 |
| 2004/02/20 | 5,220 | 5,300 | 5,220 | 5,260 | 5,280 |
| 2004/02/19 | 5,400 | 5,400 | 5,260 | 5,300 | 39,100 |
| 2004/02/18 | 5,600 | 5,620 | 5,300 | 5,400 | 23,400 |
| 2004/02/17 | 5,500 | 5,720 | 5,480 | 5,680 | 99,910 |
| 2004/02/16 | 5,310 | 5,530 | 5,200 | 5,410 | 49,180 |
| 2004/02/13 | 5,080 | 5,200 | 5,000 | 5,200 | 24,280 |
| 2004/02/12 | 5,000 | 5,120 | 4,950 | 5,010 | 40,030 |
| 2004/02/10 | 5,090 | 5,090 | 4,950 | 4,950 | 8,010 |
| 2004/02/09 | 5,050 | 5,160 | 5,000 | 5,030 | 8,540 |
| 2004/02/06 | 5,000 | 5,150 | 5,000 | 5,000 | 9,710 |
| 2004/02/05 | 5,000 | 5,100 | 5,000 | 5,020 | 13,850 |
| 2004/02/04 | 5,110 | 5,110 | 4,990 | 5,000 | 10,500 |
| 2004/02/03 | 4,960 | 5,100 | 4,920 | 5,010 | 17,260 |
| 2004/02/02 | 4,950 | 5,150 | 4,950 | 5,060 | 9,940 |
| 2004/01/30 | 4,920 | 5,100 | 4,880 | 5,000 | 43,900 |
| 2004/01/29 | 5,280 | 5,280 | 5,000 | 5,120 | 12,700 |
| 2004/01/28 | 5,260 | 5,270 | 5,160 | 5,220 | 11,800 |
| 2004/01/27 | 5,440 | 5,440 | 5,210 | 5,210 | 13,800 |
| 2004/01/26 | 5,370 | 5,420 | 5,260 | 5,310 | 11,900 |
| 2004/01/23 | 5,660 | 5,660 | 5,300 | 5,480 | 13,300 |
| 2004/01/22 | 5,500 | 5,510 | 5,140 | 5,500 | 21,800 |
| 2004/01/21 | 5,500 | 5,600 | 5,410 | 5,510 | 33,500 |
| 2004/01/20 | 5,450 | 5,500 | 5,420 | 5,420 | 24,900 |
| 2004/01/19 | 5,290 | 5,500 | 5,230 | 5,320 | 36,300 |
| 2004/01/16 | 5,210 | 5,300 | 5,090 | 5,090 | 43,800 |
| 2004/01/15 | 5,250 | 5,340 | 5,100 | 5,160 | 37,200 |
| 2004/01/14 | 5,090 | 5,240 | 5,030 | 5,130 | 37,700 |
| 2004/01/13 | 4,950 | 5,100 | 4,950 | 4,990 | 20,700 |
| 2004/01/09 | 5,000 | 5,000 | 4,900 | 4,950 | 8,500 |
| 2004/01/08 | 4,830 | 4,970 | 4,830 | 4,890 | 14,300 |
| 2004/01/07 | 4,910 | 5,000 | 4,810 | 4,810 | 23,500 |
| 2004/01/06 | 5,250 | 5,250 | 5,030 | 5,030 | 17,600 |
| 2004/01/05 | 5,110 | 5,200 | 5,100 | 5,200 | 4,900 |