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 |
|---|---|---|---|---|---|
| 2005/12/30 | 10,450 | 10,800 | 10,310 | 10,670 | 21,910 |
| 2005/12/29 | 10,550 | 10,800 | 10,510 | 10,540 | 33,330 |
| 2005/12/28 | 10,600 | 10,690 | 10,400 | 10,580 | 28,580 |
| 2005/12/27 | 10,580 | 10,580 | 10,400 | 10,450 | 28,210 |
| 2005/12/26 | 10,860 | 10,900 | 10,210 | 10,580 | 61,980 |
| 2005/12/22 | 10,400 | 11,220 | 10,400 | 10,850 | 95,400 |
| 2005/12/21 | 10,600 | 10,850 | 10,390 | 10,530 | 126,230 |
| 2005/12/20 | 10,300 | 10,880 | 10,080 | 10,600 | 169,780 |
| 2005/12/19 | 9,430 | 10,230 | 9,330 | 10,010 | 178,480 |
| 2005/12/16 | 8,960 | 9,520 | 8,940 | 9,400 | 95,460 |
| 2005/12/15 | 9,100 | 9,270 | 8,870 | 8,950 | 79,340 |
| 2005/12/14 | 9,190 | 9,490 | 8,970 | 9,300 | 100,100 |
| 2005/12/13 | 9,200 | 9,630 | 9,130 | 9,340 | 112,540 |
| 2005/12/12 | 8,840 | 9,050 | 8,840 | 8,910 | 36,370 |
| 2005/12/09 | 8,790 | 9,120 | 8,790 | 8,940 | 80,790 |
| 2005/12/08 | 9,210 | 9,300 | 8,610 | 8,990 | 258,690 |
| 2005/12/07 | 8,740 | 9,090 | 8,600 | 9,010 | 129,590 |
| 2005/12/06 | 8,380 | 8,860 | 8,230 | 8,460 | 123,840 |
| 2005/12/05 | 8,200 | 8,320 | 8,020 | 8,300 | 134,920 |
| 2005/12/02 | 8,200 | 8,200 | 7,960 | 8,070 | 53,800 |
| 2005/12/01 | 8,000 | 8,090 | 7,890 | 8,090 | 122,020 |
| 2005/11/30 | 8,100 | 8,100 | 7,800 | 7,800 | 57,220 |
| 2005/11/29 | 7,730 | 8,040 | 7,510 | 7,980 | 207,320 |
| 2005/11/28 | 7,420 | 7,590 | 7,300 | 7,340 | 232,480 |
| 2005/11/25 | 7,350 | 7,700 | 7,350 | 7,380 | 187,220 |
| 2005/11/24 | 7,890 | 7,890 | 7,200 | 7,300 | 164,410 |
| 2005/11/22 | 7,960 | 7,960 | 7,730 | 7,950 | 54,580 |
| 2005/11/21 | 8,220 | 8,230 | 7,740 | 7,760 | 74,920 |
| 2005/11/18 | 8,100 | 8,140 | 8,030 | 8,120 | 71,840 |
| 2005/11/17 | 7,730 | 7,880 | 7,630 | 7,810 | 59,850 |
| 2005/11/16 | 7,740 | 7,740 | 7,460 | 7,630 | 93,090 |
| 2005/11/15 | 7,900 | 7,900 | 7,550 | 7,570 | 42,590 |
| 2005/11/14 | 8,000 | 8,000 | 7,670 | 7,770 | 96,190 |
| 2005/11/11 | 7,690 | 8,000 | 7,560 | 7,970 | 87,490 |
| 2005/11/10 | 7,600 | 7,670 | 7,420 | 7,500 | 99,210 |
| 2005/11/09 | 7,840 | 7,840 | 7,570 | 7,700 | 71,430 |
| 2005/11/08 | 8,280 | 8,280 | 7,710 | 7,750 | 107,360 |
| 2005/11/07 | 8,350 | 8,350 | 7,730 | 8,100 | 125,040 |
| 2005/11/04 | 7,490 | 8,320 | 7,440 | 7,950 | 272,310 |
| 2005/11/02 | 7,500 | 7,540 | 7,280 | 7,320 | 93,160 |
| 2005/11/01 | 7,250 | 7,550 | 7,240 | 7,430 | 154,150 |
| 2005/10/31 | 7,270 | 7,340 | 7,100 | 7,240 | 112,570 |
| 2005/10/28 | 7,150 | 7,230 | 7,030 | 7,110 | 83,790 |
| 2005/10/27 | 7,310 | 7,360 | 7,100 | 7,140 | 107,460 |
| 2005/10/26 | 7,250 | 7,320 | 7,180 | 7,290 | 75,240 |
| 2005/10/25 | 7,060 | 7,240 | 7,060 | 7,180 | 74,060 |
| 2005/10/24 | 7,200 | 7,260 | 7,020 | 7,020 | 73,810 |
| 2005/10/21 | 7,080 | 7,190 | 7,010 | 7,180 | 113,590 |
| 2005/10/20 | 7,240 | 7,280 | 7,030 | 7,080 | 167,520 |
| 2005/10/19 | 7,250 | 7,330 | 7,170 | 7,280 | 85,310 |
| 2005/10/18 | 7,200 | 7,400 | 7,190 | 7,300 | 58,820 |
| 2005/10/17 | 7,500 | 7,540 | 7,210 | 7,300 | 184,100 |
| 2005/10/14 | 7,740 | 7,940 | 7,540 | 7,540 | 142,720 |
| 2005/10/13 | 7,640 | 7,940 | 7,610 | 7,940 | 238,810 |
| 2005/10/12 | 8,200 | 8,300 | 7,500 | 7,540 | 423,300 |
| 2005/10/11 | 8,100 | 8,350 | 8,100 | 8,300 | 50,250 |
| 2005/10/07 | 7,830 | 8,090 | 7,780 | 7,950 | 53,280 |
| 2005/10/06 | 8,100 | 8,110 | 7,760 | 7,820 | 62,720 |
| 2005/10/05 | 8,510 | 8,510 | 8,010 | 8,130 | 75,700 |
| 2005/10/04 | 8,260 | 8,570 | 8,200 | 8,500 | 107,920 |
| 2005/10/03 | 8,510 | 8,590 | 7,960 | 8,250 | 191,790 |
| 2005/09/30 | 9,210 | 9,210 | 8,650 | 8,890 | 153,280 |
| 2005/09/29 | 8,000 | 8,600 | 7,910 | 8,210 | 207,390 |
| 2005/09/28 | 7,270 | 7,620 | 7,060 | 7,600 | 134,380 |
| 2005/09/27 | 7,310 | 7,440 | 7,030 | 7,280 | 93,640 |
| 2005/09/26 | 7,100 | 7,370 | 6,930 | 7,360 | 103,820 |
| 2005/09/22 | 6,980 | 7,060 | 6,860 | 7,010 | 73,220 |
| 2005/09/21 | 7,030 | 7,040 | 6,900 | 6,920 | 52,400 |
| 2005/09/20 | 7,040 | 7,040 | 6,950 | 6,990 | 22,940 |
| 2005/09/16 | 7,050 | 7,050 | 6,840 | 6,950 | 46,940 |
| 2005/09/15 | 6,970 | 7,050 | 6,850 | 7,050 | 56,070 |
| 2005/09/14 | 7,000 | 7,040 | 6,910 | 6,970 | 26,200 |
| 2005/09/13 | 7,100 | 7,100 | 6,950 | 7,010 | 24,850 |
| 2005/09/12 | 6,800 | 7,180 | 6,800 | 7,070 | 85,970 |
| 2005/09/09 | 6,380 | 7,000 | 6,350 | 7,000 | 128,010 |
| 2005/09/08 | 6,630 | 6,690 | 6,320 | 6,390 | 93,240 |
| 2005/09/07 | 6,820 | 6,820 | 6,600 | 6,620 | 76,600 |
| 2005/09/06 | 6,800 | 6,870 | 6,780 | 6,830 | 114,600 |
| 2005/09/05 | 7,360 | 7,360 | 6,660 | 6,780 | 261,270 |
| 2005/09/02 | 7,450 | 7,450 | 7,350 | 7,390 | 27,040 |
| 2005/09/01 | 7,250 | 7,380 | 7,200 | 7,270 | 34,650 |
| 2005/08/31 | 7,130 | 7,290 | 7,030 | 7,230 | 37,670 |
| 2005/08/30 | 6,980 | 7,190 | 6,980 | 7,140 | 21,220 |
| 2005/08/29 | 6,830 | 7,200 | 6,830 | 7,000 | 42,810 |
| 2005/08/26 | 7,200 | 7,200 | 6,930 | 7,030 | 39,590 |
| 2005/08/25 | 7,200 | 7,260 | 7,100 | 7,110 | 26,390 |
| 2005/08/24 | 7,310 | 7,310 | 7,120 | 7,260 | 24,020 |
| 2005/08/23 | 7,450 | 7,450 | 7,200 | 7,230 | 45,930 |
| 2005/08/22 | 7,070 | 7,400 | 7,070 | 7,350 | 56,420 |
| 2005/08/19 | 7,290 | 7,360 | 7,200 | 7,230 | 21,300 |
| 2005/08/18 | 7,360 | 7,490 | 7,350 | 7,360 | 21,800 |
| 2005/08/17 | 7,440 | 7,590 | 7,310 | 7,410 | 68,770 |
| 2005/08/16 | 7,490 | 7,510 | 7,300 | 7,500 | 71,670 |
| 2005/08/15 | 6,910 | 7,490 | 6,910 | 7,390 | 125,260 |
| 2005/08/12 | 7,070 | 7,140 | 6,800 | 6,990 | 71,590 |
| 2005/08/11 | 6,850 | 7,400 | 6,810 | 7,050 | 173,450 |
| 2005/08/10 | 6,800 | 6,820 | 6,390 | 6,400 | 74,070 |
| 2005/08/09 | 6,660 | 6,800 | 6,660 | 6,740 | 44,310 |
| 2005/08/08 | 6,590 | 6,800 | 6,400 | 6,760 | 105,460 |
| 2005/08/05 | 6,630 | 6,630 | 6,440 | 6,440 | 45,280 |
| 2005/08/04 | 6,610 | 6,690 | 6,590 | 6,630 | 92,650 |
| 2005/08/03 | 6,800 | 6,800 | 6,550 | 6,560 | 88,280 |
| 2005/08/02 | 6,870 | 6,870 | 6,600 | 6,770 | 48,500 |
| 2005/08/01 | 6,900 | 6,900 | 6,780 | 6,870 | 75,850 |
| 2005/07/29 | 6,530 | 6,930 | 6,530 | 6,780 | 83,110 |
| 2005/07/28 | 6,700 | 6,700 | 6,570 | 6,580 | 55,600 |
| 2005/07/27 | 6,720 | 6,750 | 6,500 | 6,550 | 62,580 |
| 2005/07/26 | 6,710 | 6,710 | 6,630 | 6,690 | 43,290 |
| 2005/07/25 | 6,640 | 6,660 | 6,460 | 6,650 | 59,410 |
| 2005/07/22 | 6,690 | 6,690 | 6,450 | 6,580 | 42,830 |
| 2005/07/21 | 6,640 | 6,670 | 6,550 | 6,600 | 26,740 |
| 2005/07/20 | 6,540 | 6,640 | 6,530 | 6,610 | 32,400 |
| 2005/07/19 | 6,650 | 6,670 | 6,600 | 6,640 | 65,200 |
| 2005/07/15 | 6,450 | 6,620 | 6,430 | 6,550 | 120,860 |
| 2005/07/14 | 6,340 | 6,440 | 6,280 | 6,360 | 67,810 |
| 2005/07/13 | 6,290 | 6,300 | 6,260 | 6,290 | 19,540 |
| 2005/07/12 | 6,260 | 6,300 | 6,240 | 6,270 | 14,790 |
| 2005/07/11 | 6,300 | 6,330 | 6,230 | 6,230 | 14,630 |
| 2005/07/08 | 6,230 | 6,300 | 6,210 | 6,290 | 11,220 |
| 2005/07/07 | 6,250 | 6,360 | 6,210 | 6,330 | 56,890 |
| 2005/07/06 | 6,350 | 6,420 | 6,210 | 6,210 | 28,770 |
| 2005/07/05 | 6,500 | 6,500 | 6,260 | 6,340 | 58,350 |
| 2005/07/04 | 6,440 | 6,490 | 6,350 | 6,470 | 79,330 |
| 2005/07/01 | 6,230 | 6,350 | 6,120 | 6,350 | 45,500 |
| 2005/06/30 | 6,270 | 6,270 | 6,170 | 6,240 | 48,020 |
| 2005/06/29 | 6,380 | 6,380 | 6,250 | 6,260 | 37,970 |
| 2005/06/28 | 6,200 | 6,380 | 6,200 | 6,380 | 75,290 |
| 2005/06/27 | 6,410 | 6,410 | 6,190 | 6,190 | 44,660 |
| 2005/06/24 | 6,330 | 6,400 | 6,260 | 6,400 | 46,490 |
| 2005/06/23 | 6,430 | 6,430 | 6,330 | 6,330 | 58,300 |
| 2005/06/22 | 6,320 | 6,440 | 6,300 | 6,440 | 51,260 |
| 2005/06/21 | 6,470 | 6,470 | 6,310 | 6,400 | 58,060 |
| 2005/06/20 | 6,400 | 6,440 | 6,330 | 6,440 | 91,000 |
| 2005/06/17 | 6,200 | 6,280 | 6,170 | 6,250 | 92,980 |
| 2005/06/16 | 6,210 | 6,210 | 6,120 | 6,130 | 98,710 |
| 2005/06/15 | 6,250 | 6,330 | 6,150 | 6,200 | 99,250 |
| 2005/06/14 | 6,160 | 6,260 | 6,090 | 6,140 | 61,400 |
| 2005/06/13 | 6,330 | 6,440 | 6,270 | 6,340 | 90,130 |
| 2005/06/10 | 6,290 | 6,390 | 6,090 | 6,390 | 181,800 |
| 2005/06/09 | 5,900 | 5,940 | 5,810 | 5,900 | 126,640 |
| 2005/06/08 | 5,790 | 5,930 | 5,700 | 5,910 | 92,760 |
| 2005/06/07 | 5,880 | 5,890 | 5,580 | 5,620 | 80,710 |
| 2005/06/06 | 5,970 | 5,970 | 5,750 | 5,780 | 109,940 |
| 2005/06/03 | 5,800 | 5,930 | 5,760 | 5,930 | 99,620 |
| 2005/06/02 | 5,620 | 5,730 | 5,590 | 5,700 | 124,370 |
| 2005/06/01 | 5,430 | 5,490 | 5,330 | 5,490 | 103,440 |
| 2005/05/31 | 5,250 | 5,380 | 5,240 | 5,330 | 107,300 |
| 2005/05/30 | 4,930 | 5,120 | 4,810 | 5,070 | 279,720 |
| 2005/05/27 | 5,440 | 5,450 | 5,220 | 5,310 | 112,250 |
| 2005/05/26 | 5,530 | 5,630 | 5,310 | 5,340 | 112,730 |
| 2005/05/25 | 5,800 | 5,810 | 5,500 | 5,530 | 106,100 |
| 2005/05/24 | 5,930 | 5,930 | 5,800 | 5,880 | 33,780 |
| 2005/05/23 | 6,010 | 6,010 | 5,880 | 5,920 | 45,240 |
| 2005/05/20 | 5,960 | 5,980 | 5,880 | 5,950 | 46,100 |
| 2005/05/19 | 5,690 | 5,930 | 5,620 | 5,870 | 90,360 |
| 2005/05/18 | 5,600 | 5,630 | 5,510 | 5,580 | 24,760 |
| 2005/05/17 | 5,650 | 5,690 | 5,590 | 5,600 | 64,260 |
| 2005/05/16 | 5,700 | 5,700 | 5,510 | 5,570 | 64,320 |
| 2005/05/13 | 5,700 | 5,710 | 5,660 | 5,700 | 45,300 |
| 2005/05/12 | 5,840 | 5,850 | 5,730 | 5,730 | 53,160 |
| 2005/05/11 | 5,840 | 5,870 | 5,780 | 5,800 | 43,520 |
| 2005/05/10 | 5,950 | 5,970 | 5,820 | 5,850 | 45,410 |
| 2005/05/09 | 5,890 | 5,910 | 5,810 | 5,900 | 24,670 |
| 2005/05/06 | 5,860 | 5,900 | 5,830 | 5,850 | 24,810 |
| 2005/05/02 | 5,800 | 5,880 | 5,790 | 5,880 | 18,670 |
| 2005/04/28 | 5,890 | 5,930 | 5,800 | 5,800 | 17,700 |
| 2005/04/27 | 5,810 | 5,890 | 5,780 | 5,870 | 36,910 |
| 2005/04/26 | 5,870 | 5,930 | 5,840 | 5,890 | 16,190 |
| 2005/04/25 | 5,920 | 5,980 | 5,870 | 5,900 | 37,170 |
| 2005/04/22 | 6,100 | 6,110 | 5,950 | 5,950 | 23,510 |
| 2005/04/21 | 5,820 | 5,950 | 5,800 | 5,900 | 66,500 |
| 2005/04/20 | 6,000 | 6,160 | 6,000 | 6,120 | 60,780 |
| 2005/04/19 | 5,860 | 5,970 | 5,800 | 5,970 | 54,730 |
| 2005/04/18 | 6,010 | 6,010 | 5,600 | 5,760 | 102,200 |
| 2005/04/15 | 6,080 | 6,120 | 6,010 | 6,020 | 42,120 |
| 2005/04/14 | 6,140 | 6,180 | 6,070 | 6,130 | 33,000 |
| 2005/04/13 | 6,200 | 6,260 | 6,130 | 6,140 | 55,110 |
| 2005/04/12 | 6,410 | 6,450 | 6,150 | 6,170 | 65,570 |
| 2005/04/11 | 6,400 | 6,500 | 6,400 | 6,420 | 16,760 |
| 2005/04/08 | 6,510 | 6,520 | 6,440 | 6,500 | 38,450 |
| 2005/04/07 | 6,590 | 6,590 | 6,390 | 6,470 | 29,260 |
| 2005/04/06 | 6,460 | 6,500 | 6,400 | 6,480 | 47,490 |
| 2005/04/05 | 6,400 | 6,400 | 6,280 | 6,370 | 44,210 |
| 2005/04/04 | 6,400 | 6,480 | 6,350 | 6,360 | 58,060 |
| 2005/04/01 | 6,260 | 6,530 | 6,190 | 6,500 | 165,780 |
| 2005/03/31 | 6,100 | 6,240 | 6,060 | 6,190 | 45,100 |
| 2005/03/30 | 6,130 | 6,180 | 5,950 | 6,000 | 54,050 |
| 2005/03/29 | 6,270 | 6,270 | 6,160 | 6,180 | 44,410 |
| 2005/03/28 | 6,200 | 6,290 | 6,150 | 6,220 | 21,790 |
| 2005/03/25 | 6,230 | 6,290 | 6,200 | 6,230 | 51,580 |
| 2005/03/24 | 6,330 | 6,410 | 6,220 | 6,220 | 97,990 |
| 2005/03/23 | 6,530 | 6,530 | 6,200 | 6,430 | 173,420 |
| 2005/03/22 | 6,620 | 6,640 | 6,420 | 6,430 | 95,420 |
| 2005/03/18 | 6,540 | 6,580 | 6,530 | 6,580 | 37,470 |
| 2005/03/17 | 6,500 | 6,600 | 6,480 | 6,570 | 42,150 |
| 2005/03/16 | 6,570 | 6,570 | 6,410 | 6,500 | 50,200 |
| 2005/03/15 | 6,460 | 6,640 | 6,460 | 6,530 | 155,190 |
| 2005/03/14 | 6,330 | 6,490 | 6,280 | 6,460 | 102,370 |
| 2005/03/11 | 6,120 | 6,250 | 6,110 | 6,180 | 132,510 |
| 2005/03/10 | 6,310 | 6,370 | 6,310 | 6,320 | 54,070 |
| 2005/03/09 | 6,450 | 6,470 | 6,310 | 6,350 | 74,590 |
| 2005/03/08 | 6,380 | 6,480 | 6,380 | 6,440 | 45,220 |
| 2005/03/07 | 6,480 | 6,480 | 6,360 | 6,400 | 41,690 |
| 2005/03/04 | 6,510 | 6,520 | 6,400 | 6,430 | 38,220 |
| 2005/03/03 | 6,500 | 6,510 | 6,450 | 6,500 | 46,490 |
| 2005/03/02 | 6,400 | 6,480 | 6,380 | 6,440 | 43,710 |
| 2005/03/01 | 6,530 | 6,560 | 6,310 | 6,360 | 77,910 |
| 2005/02/28 | 6,500 | 6,560 | 6,430 | 6,470 | 66,450 |
| 2005/02/25 | 6,450 | 6,450 | 6,340 | 6,370 | 51,630 |
| 2005/02/24 | 6,340 | 6,420 | 6,310 | 6,350 | 34,130 |
| 2005/02/23 | 6,380 | 6,480 | 6,300 | 6,430 | 86,970 |
| 2005/02/22 | 6,540 | 6,600 | 6,500 | 6,540 | 63,610 |
| 2005/02/21 | 6,610 | 6,680 | 6,500 | 6,540 | 82,380 |
| 2005/02/18 | 6,200 | 6,630 | 6,200 | 6,590 | 306,770 |
| 2005/02/17 | 6,380 | 6,390 | 5,820 | 6,100 | 445,420 |
| 2005/02/16 | 6,600 | 6,630 | 6,280 | 6,300 | 218,200 |
| 2005/02/15 | 6,800 | 6,800 | 6,570 | 6,640 | 97,470 |
| 2005/02/14 | 6,880 | 6,970 | 6,630 | 6,700 | 192,750 |
| 2005/02/10 | 7,230 | 7,230 | 6,590 | 6,780 | 243,200 |
| 2005/02/09 | 7,300 | 7,300 | 7,190 | 7,220 | 35,240 |
| 2005/02/08 | 7,460 | 7,460 | 7,310 | 7,310 | 20,470 |
| 2005/02/07 | 7,570 | 7,570 | 7,410 | 7,460 | 39,600 |
| 2005/02/04 | 7,510 | 7,510 | 7,360 | 7,450 | 81,160 |
| 2005/02/03 | 7,450 | 7,570 | 7,350 | 7,570 | 86,530 |
| 2005/02/02 | 7,320 | 7,390 | 7,220 | 7,370 | 53,360 |
| 2005/02/01 | 7,290 | 7,300 | 7,180 | 7,240 | 48,950 |
| 2005/01/31 | 7,120 | 7,300 | 7,120 | 7,280 | 32,920 |
| 2005/01/28 | 7,240 | 7,270 | 7,150 | 7,200 | 43,470 |
| 2005/01/27 | 7,310 | 7,430 | 7,280 | 7,330 | 35,690 |
| 2005/01/26 | 7,320 | 7,390 | 7,260 | 7,300 | 68,740 |
| 2005/01/25 | 7,510 | 7,510 | 7,250 | 7,460 | 46,180 |
| 2005/01/24 | 7,310 | 7,490 | 7,260 | 7,490 | 29,290 |
| 2005/01/21 | 7,350 | 7,410 | 7,260 | 7,300 | 25,920 |
| 2005/01/20 | 7,220 | 7,480 | 7,220 | 7,450 | 79,150 |
| 2005/01/19 | 7,380 | 7,550 | 7,100 | 7,120 | 122,180 |
| 2005/01/18 | 7,400 | 7,480 | 7,350 | 7,440 | 88,910 |
| 2005/01/17 | 7,840 | 7,850 | 7,580 | 7,600 | 95,290 |
| 2005/01/14 | 7,750 | 7,910 | 7,560 | 7,850 | 93,140 |
| 2005/01/13 | 7,390 | 8,000 | 7,240 | 7,950 | 137,670 |
| 2005/01/12 | 7,500 | 7,500 | 7,200 | 7,240 | 77,060 |
| 2005/01/11 | 7,250 | 7,570 | 7,180 | 7,530 | 117,510 |
| 2005/01/07 | 7,190 | 7,190 | 7,080 | 7,100 | 51,900 |
| 2005/01/06 | 7,000 | 7,230 | 7,000 | 7,180 | 58,460 |
| 2005/01/05 | 7,100 | 7,190 | 6,800 | 6,970 | 71,720 |
| 2005/01/04 | 6,900 | 7,100 | 6,900 | 7,100 | 7,620 |