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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,582 | 1,585 | 1,558 | 1,585 | 20,600 |
| 2018/12/27 | 1,572 | 1,577 | 1,559 | 1,571 | 46,500 |
| 2018/12/26 | 1,500 | 1,546 | 1,500 | 1,520 | 40,800 |
| 2018/12/25 | 1,538 | 1,543 | 1,483 | 1,494 | 90,500 |
| 2018/12/21 | 1,547 | 1,555 | 1,508 | 1,554 | 112,400 |
| 2018/12/20 | 1,555 | 1,565 | 1,533 | 1,539 | 62,000 |
| 2018/12/19 | 1,589 | 1,594 | 1,566 | 1,585 | 33,100 |
| 2018/12/18 | 1,610 | 1,626 | 1,601 | 1,601 | 48,500 |
| 2018/12/17 | 1,625 | 1,657 | 1,625 | 1,644 | 35,900 |
| 2018/12/14 | 1,648 | 1,660 | 1,633 | 1,635 | 44,300 |
| 2018/12/13 | 1,635 | 1,659 | 1,634 | 1,652 | 49,800 |
| 2018/12/12 | 1,641 | 1,656 | 1,629 | 1,635 | 30,000 |
| 2018/12/11 | 1,640 | 1,649 | 1,616 | 1,616 | 46,300 |
| 2018/12/10 | 1,642 | 1,659 | 1,641 | 1,643 | 42,900 |
| 2018/12/07 | 1,657 | 1,674 | 1,638 | 1,659 | 51,300 |
| 2018/12/06 | 1,660 | 1,666 | 1,641 | 1,657 | 68,900 |
| 2018/12/05 | 1,660 | 1,685 | 1,654 | 1,658 | 68,400 |
| 2018/12/04 | 1,727 | 1,729 | 1,690 | 1,691 | 37,900 |
| 2018/12/03 | 1,764 | 1,764 | 1,733 | 1,743 | 33,300 |
| 2018/11/30 | 1,723 | 1,768 | 1,720 | 1,764 | 68,700 |
| 2018/11/29 | 1,745 | 1,755 | 1,716 | 1,720 | 26,400 |
| 2018/11/28 | 1,690 | 1,726 | 1,690 | 1,724 | 31,000 |
| 2018/11/27 | 1,690 | 1,694 | 1,670 | 1,690 | 38,100 |
| 2018/11/26 | 1,685 | 1,698 | 1,680 | 1,680 | 25,200 |
| 2018/11/22 | 1,685 | 1,699 | 1,662 | 1,698 | 36,800 |
| 2018/11/21 | 1,675 | 1,677 | 1,652 | 1,674 | 71,500 |
| 2018/11/20 | 1,695 | 1,700 | 1,675 | 1,690 | 62,600 |
| 2018/11/19 | 1,702 | 1,716 | 1,689 | 1,699 | 53,300 |
| 2018/11/16 | 1,748 | 1,757 | 1,695 | 1,701 | 80,000 |
| 2018/11/15 | 1,742 | 1,757 | 1,739 | 1,756 | 46,900 |
| 2018/11/14 | 1,819 | 1,829 | 1,759 | 1,761 | 79,100 |
| 2018/11/13 | 1,831 | 1,848 | 1,804 | 1,836 | 77,400 |
| 2018/11/12 | 1,867 | 1,896 | 1,867 | 1,891 | 30,100 |
| 2018/11/09 | 1,868 | 1,900 | 1,868 | 1,886 | 36,400 |
| 2018/11/08 | 1,882 | 1,908 | 1,862 | 1,866 | 45,200 |
| 2018/11/07 | 1,834 | 1,879 | 1,827 | 1,858 | 54,400 |
| 2018/11/06 | 1,822 | 1,842 | 1,816 | 1,824 | 22,300 |
| 2018/11/05 | 1,840 | 1,849 | 1,820 | 1,835 | 42,600 |
| 2018/11/02 | 1,816 | 1,858 | 1,802 | 1,855 | 78,600 |
| 2018/11/01 | 1,751 | 1,825 | 1,748 | 1,819 | 69,400 |
| 2018/10/31 | 1,753 | 1,771 | 1,744 | 1,765 | 56,100 |
| 2018/10/30 | 1,715 | 1,766 | 1,712 | 1,760 | 101,400 |
| 2018/10/29 | 1,749 | 1,765 | 1,733 | 1,737 | 63,400 |
| 2018/10/26 | 1,722 | 1,738 | 1,711 | 1,731 | 60,900 |
| 2018/10/25 | 1,740 | 1,747 | 1,716 | 1,722 | 78,800 |
| 2018/10/24 | 1,773 | 1,789 | 1,761 | 1,782 | 47,400 |
| 2018/10/23 | 1,801 | 1,801 | 1,750 | 1,768 | 96,300 |
| 2018/10/22 | 1,800 | 1,819 | 1,791 | 1,813 | 27,400 |
| 2018/10/19 | 1,814 | 1,824 | 1,788 | 1,817 | 48,100 |
| 2018/10/18 | 1,848 | 1,864 | 1,822 | 1,828 | 32,800 |
| 2018/10/17 | 1,814 | 1,858 | 1,806 | 1,847 | 42,400 |
| 2018/10/16 | 1,787 | 1,827 | 1,783 | 1,807 | 78,500 |
| 2018/10/15 | 1,782 | 1,786 | 1,755 | 1,770 | 66,600 |
| 2018/10/12 | 1,786 | 1,795 | 1,762 | 1,782 | 55,500 |
| 2018/10/11 | 1,767 | 1,807 | 1,763 | 1,798 | 87,600 |
| 2018/10/10 | 1,791 | 1,833 | 1,787 | 1,810 | 76,100 |
| 2018/10/09 | 1,827 | 1,827 | 1,777 | 1,781 | 54,500 |
| 2018/10/05 | 1,850 | 1,851 | 1,834 | 1,837 | 42,400 |
| 2018/10/04 | 1,863 | 1,863 | 1,842 | 1,853 | 42,300 |
| 2018/10/03 | 1,875 | 1,876 | 1,847 | 1,853 | 49,500 |
| 2018/10/02 | 1,862 | 1,892 | 1,857 | 1,869 | 59,500 |
| 2018/10/01 | 1,863 | 1,881 | 1,862 | 1,876 | 45,500 |
| 2018/09/28 | 1,868 | 1,886 | 1,852 | 1,858 | 61,700 |
| 2018/09/27 | 1,885 | 1,892 | 1,852 | 1,853 | 55,400 |
| 2018/09/26 | 1,871 | 1,894 | 1,842 | 1,888 | 48,700 |
| 2018/09/25 | 1,906 | 1,906 | 1,886 | 1,894 | 77,800 |
| 2018/09/21 | 1,878 | 1,912 | 1,878 | 1,912 | 85,300 |
| 2018/09/20 | 1,889 | 1,890 | 1,857 | 1,863 | 45,400 |
| 2018/09/19 | 1,864 | 1,882 | 1,857 | 1,874 | 83,200 |
| 2018/09/18 | 1,797 | 1,854 | 1,790 | 1,846 | 79,300 |
| 2018/09/14 | 1,788 | 1,817 | 1,788 | 1,799 | 64,700 |
| 2018/09/13 | 1,757 | 1,793 | 1,757 | 1,782 | 65,900 |
| 2018/09/12 | 1,800 | 1,800 | 1,740 | 1,749 | 111,500 |
| 2018/09/11 | 1,835 | 1,835 | 1,796 | 1,796 | 41,600 |
| 2018/09/10 | 1,810 | 1,835 | 1,805 | 1,828 | 51,100 |
| 2018/09/07 | 1,803 | 1,820 | 1,788 | 1,815 | 86,100 |
| 2018/09/06 | 1,805 | 1,816 | 1,803 | 1,814 | 53,000 |
| 2018/09/05 | 1,820 | 1,826 | 1,809 | 1,815 | 49,300 |
| 2018/09/04 | 1,816 | 1,845 | 1,816 | 1,829 | 46,500 |
| 2018/09/03 | 1,847 | 1,850 | 1,819 | 1,828 | 87,700 |
| 2018/08/31 | 1,861 | 1,872 | 1,849 | 1,850 | 86,400 |
| 2018/08/30 | 1,890 | 1,890 | 1,866 | 1,869 | 50,000 |
| 2018/08/29 | 1,889 | 1,897 | 1,871 | 1,871 | 62,600 |
| 2018/08/28 | 1,860 | 1,886 | 1,860 | 1,877 | 106,000 |
| 2018/08/27 | 1,860 | 1,876 | 1,846 | 1,860 | 97,600 |
| 2018/08/24 | 1,865 | 1,876 | 1,860 | 1,860 | 52,400 |
| 2018/08/23 | 1,862 | 1,867 | 1,854 | 1,858 | 42,500 |
| 2018/08/22 | 1,875 | 1,887 | 1,860 | 1,862 | 63,000 |
| 2018/08/21 | 1,880 | 1,897 | 1,873 | 1,887 | 36,800 |
| 2018/08/20 | 1,866 | 1,889 | 1,861 | 1,882 | 62,200 |
| 2018/08/17 | 1,880 | 1,895 | 1,869 | 1,883 | 80,500 |
| 2018/08/16 | 1,908 | 1,908 | 1,875 | 1,884 | 78,100 |
| 2018/08/15 | 1,925 | 1,935 | 1,909 | 1,918 | 94,100 |
| 2018/08/14 | 1,897 | 1,942 | 1,890 | 1,938 | 68,800 |
| 2018/08/13 | 1,894 | 1,904 | 1,873 | 1,897 | 112,300 |
| 2018/08/10 | 1,918 | 1,919 | 1,892 | 1,897 | 71,100 |
| 2018/08/09 | 1,938 | 1,938 | 1,903 | 1,916 | 37,400 |
| 2018/08/08 | 1,961 | 1,967 | 1,927 | 1,929 | 142,100 |
| 2018/08/07 | 1,931 | 1,982 | 1,920 | 1,978 | 132,800 |
| 2018/08/06 | 1,906 | 1,938 | 1,904 | 1,922 | 79,500 |
| 2018/08/03 | 1,906 | 1,922 | 1,895 | 1,914 | 96,800 |
| 2018/08/02 | 1,904 | 1,928 | 1,896 | 1,906 | 99,400 |
| 2018/08/01 | 1,892 | 1,906 | 1,869 | 1,887 | 127,400 |
| 2018/07/31 | 1,927 | 1,948 | 1,900 | 1,924 | 144,200 |
| 2018/07/30 | 1,923 | 1,940 | 1,908 | 1,914 | 77,400 |
| 2018/07/27 | 1,923 | 1,939 | 1,905 | 1,912 | 78,700 |
| 2018/07/26 | 1,915 | 1,924 | 1,884 | 1,923 | 97,500 |
| 2018/07/25 | 1,870 | 1,904 | 1,870 | 1,888 | 127,500 |
| 2018/07/24 | 1,955 | 1,970 | 1,846 | 1,866 | 346,900 |
| 2018/07/23 | 1,807 | 1,828 | 1,792 | 1,827 | 141,200 |
| 2018/07/20 | 1,842 | 1,851 | 1,815 | 1,825 | 84,100 |
| 2018/07/19 | 1,912 | 1,935 | 1,840 | 1,842 | 160,100 |
| 2018/07/18 | 1,822 | 1,845 | 1,819 | 1,832 | 98,600 |
| 2018/07/17 | 1,755 | 1,821 | 1,754 | 1,819 | 132,200 |
| 2018/07/13 | 1,742 | 1,765 | 1,735 | 1,748 | 86,500 |
| 2018/07/12 | 1,745 | 1,753 | 1,737 | 1,742 | 124,600 |
| 2018/07/11 | 1,783 | 1,788 | 1,738 | 1,747 | 178,800 |
| 2018/07/10 | 1,845 | 1,851 | 1,822 | 1,822 | 61,400 |
| 2018/07/09 | 1,785 | 1,832 | 1,780 | 1,826 | 68,300 |
| 2018/07/06 | 1,777 | 1,803 | 1,765 | 1,767 | 79,900 |
| 2018/07/05 | 1,773 | 1,792 | 1,772 | 1,781 | 68,900 |
| 2018/07/04 | 1,753 | 1,805 | 1,752 | 1,788 | 147,800 |
| 2018/07/03 | 1,749 | 1,755 | 1,736 | 1,748 | 81,300 |
| 2018/07/02 | 1,800 | 1,807 | 1,746 | 1,746 | 89,800 |
| 2018/06/29 | 1,799 | 1,811 | 1,786 | 1,803 | 92,000 |
| 2018/06/28 | 1,779 | 1,798 | 1,772 | 1,797 | 97,000 |
| 2018/06/27 | 1,800 | 1,800 | 1,767 | 1,779 | 116,400 |
| 2018/06/26 | 1,757 | 1,817 | 1,751 | 1,815 | 106,300 |
| 2018/06/25 | 1,765 | 1,785 | 1,761 | 1,767 | 135,900 |
| 2018/06/22 | 1,775 | 1,783 | 1,753 | 1,760 | 152,000 |
| 2018/06/21 | 1,800 | 1,816 | 1,785 | 1,785 | 103,800 |
| 2018/06/20 | 1,801 | 1,813 | 1,776 | 1,804 | 116,700 |
| 2018/06/19 | 1,845 | 1,855 | 1,806 | 1,807 | 89,400 |
| 2018/06/18 | 1,893 | 1,909 | 1,850 | 1,854 | 123,100 |
| 2018/06/15 | 1,931 | 1,963 | 1,909 | 1,909 | 153,300 |
| 2018/06/14 | 1,900 | 1,923 | 1,885 | 1,901 | 211,100 |
| 2018/06/13 | 1,935 | 1,949 | 1,905 | 1,913 | 159,300 |
| 2018/06/12 | 1,955 | 1,967 | 1,949 | 1,959 | 92,000 |
| 2018/06/11 | 1,962 | 1,967 | 1,938 | 1,940 | 129,200 |
| 2018/06/08 | 1,976 | 1,991 | 1,968 | 1,970 | 76,200 |
| 2018/06/07 | 1,990 | 1,995 | 1,970 | 1,981 | 72,600 |
| 2018/06/06 | 1,941 | 2,005 | 1,941 | 1,991 | 190,700 |
| 2018/06/05 | 1,915 | 1,933 | 1,896 | 1,932 | 123,400 |
| 2018/06/04 | 1,890 | 1,915 | 1,877 | 1,906 | 163,700 |
| 2018/06/01 | 1,910 | 1,931 | 1,891 | 1,892 | 187,500 |
| 2018/05/31 | 1,923 | 1,950 | 1,923 | 1,950 | 118,000 |
| 2018/05/30 | 1,921 | 1,951 | 1,912 | 1,916 | 170,300 |
| 2018/05/29 | 2,046 | 2,046 | 1,999 | 2,014 | 67,900 |
| 2018/05/28 | 2,074 | 2,081 | 2,043 | 2,046 | 56,200 |
| 2018/05/25 | 2,085 | 2,090 | 2,067 | 2,074 | 76,600 |
| 2018/05/24 | 2,121 | 2,122 | 2,077 | 2,085 | 100,100 |
| 2018/05/23 | 2,155 | 2,177 | 2,133 | 2,141 | 79,000 |
| 2018/05/22 | 2,145 | 2,166 | 2,130 | 2,156 | 82,900 |
| 2018/05/21 | 2,134 | 2,144 | 2,116 | 2,141 | 95,300 |
| 2018/05/18 | 2,095 | 2,136 | 2,088 | 2,125 | 132,800 |
| 2018/05/17 | 2,084 | 2,095 | 2,058 | 2,090 | 78,600 |
| 2018/05/16 | 2,061 | 2,106 | 2,054 | 2,104 | 125,800 |
| 2018/05/15 | 2,067 | 2,076 | 2,050 | 2,074 | 103,200 |
| 2018/05/14 | 2,075 | 2,086 | 2,027 | 2,080 | 247,900 |
| 2018/05/11 | 2,120 | 2,133 | 2,092 | 2,115 | 131,100 |
| 2018/05/10 | 2,113 | 2,135 | 2,076 | 2,119 | 230,100 |
| 2018/05/09 | 2,319 | 2,320 | 2,286 | 2,313 | 78,300 |
| 2018/05/08 | 2,319 | 2,358 | 2,313 | 2,336 | 72,500 |
| 2018/05/07 | 2,251 | 2,302 | 2,250 | 2,295 | 67,300 |
| 2018/05/02 | 2,334 | 2,338 | 2,285 | 2,291 | 95,500 |
| 2018/05/01 | 2,330 | 2,362 | 2,330 | 2,355 | 83,000 |
| 2018/04/27 | 2,325 | 2,330 | 2,306 | 2,327 | 79,000 |
| 2018/04/26 | 2,304 | 2,324 | 2,294 | 2,316 | 48,300 |
| 2018/04/25 | 2,292 | 2,310 | 2,271 | 2,304 | 57,900 |
| 2018/04/24 | 2,310 | 2,324 | 2,293 | 2,316 | 70,900 |
| 2018/04/23 | 2,280 | 2,306 | 2,272 | 2,306 | 42,800 |
| 2018/04/20 | 2,259 | 2,287 | 2,259 | 2,280 | 38,400 |
| 2018/04/19 | 2,278 | 2,281 | 2,212 | 2,250 | 114,900 |
| 2018/04/18 | 2,285 | 2,295 | 2,268 | 2,284 | 90,700 |
| 2018/04/17 | 2,307 | 2,313 | 2,266 | 2,266 | 38,500 |
| 2018/04/16 | 2,286 | 2,313 | 2,263 | 2,299 | 59,700 |
| 2018/04/13 | 2,278 | 2,292 | 2,265 | 2,281 | 42,100 |
| 2018/04/12 | 2,294 | 2,296 | 2,276 | 2,281 | 38,600 |
| 2018/04/11 | 2,302 | 2,311 | 2,287 | 2,294 | 43,500 |
| 2018/04/10 | 2,286 | 2,315 | 2,286 | 2,302 | 53,000 |
| 2018/04/09 | 2,273 | 2,294 | 2,262 | 2,286 | 51,100 |
| 2018/04/06 | 2,325 | 2,356 | 2,283 | 2,283 | 129,000 |
| 2018/04/05 | 2,304 | 2,335 | 2,296 | 2,324 | 84,300 |
| 2018/04/04 | 2,265 | 2,304 | 2,247 | 2,293 | 92,000 |
| 2018/04/03 | 2,259 | 2,282 | 2,235 | 2,269 | 66,300 |
| 2018/04/02 | 2,265 | 2,290 | 2,264 | 2,274 | 51,500 |
| 2018/03/30 | 2,273 | 2,280 | 2,254 | 2,274 | 53,900 |
| 2018/03/29 | 2,273 | 2,283 | 2,227 | 2,253 | 36,800 |
| 2018/03/28 | 2,236 | 2,259 | 2,222 | 2,257 | 71,400 |
| 2018/03/27 | 2,197 | 2,279 | 2,197 | 2,257 | 175,500 |
| 2018/03/26 | 2,181 | 2,192 | 2,153 | 2,182 | 93,800 |
| 2018/03/23 | 2,183 | 2,213 | 2,176 | 2,187 | 92,700 |
| 2018/03/22 | 2,229 | 2,238 | 2,202 | 2,231 | 82,000 |
| 2018/03/20 | 2,200 | 2,231 | 2,193 | 2,225 | 55,000 |
| 2018/03/19 | 2,203 | 2,235 | 2,186 | 2,218 | 148,900 |
| 2018/03/16 | 2,207 | 2,237 | 2,201 | 2,220 | 111,500 |
| 2018/03/15 | 2,155 | 2,197 | 2,149 | 2,194 | 81,800 |
| 2018/03/14 | 2,135 | 2,162 | 2,125 | 2,153 | 69,500 |
| 2018/03/13 | 2,132 | 2,144 | 2,123 | 2,140 | 87,600 |
| 2018/03/12 | 2,138 | 2,139 | 2,115 | 2,130 | 193,300 |
| 2018/03/09 | 2,138 | 2,169 | 2,130 | 2,137 | 61,100 |
| 2018/03/08 | 2,164 | 2,165 | 2,121 | 2,131 | 42,000 |
| 2018/03/07 | 2,153 | 2,177 | 2,141 | 2,155 | 65,700 |
| 2018/03/06 | 2,168 | 2,206 | 2,160 | 2,170 | 51,600 |
| 2018/03/05 | 2,176 | 2,176 | 2,140 | 2,158 | 47,300 |
| 2018/03/02 | 2,179 | 2,198 | 2,168 | 2,187 | 71,000 |
| 2018/03/01 | 2,237 | 2,255 | 2,219 | 2,236 | 112,200 |
| 2018/02/28 | 2,261 | 2,284 | 2,243 | 2,261 | 123,900 |
| 2018/02/27 | 2,296 | 2,313 | 2,271 | 2,280 | 89,900 |
| 2018/02/26 | 2,245 | 2,267 | 2,236 | 2,252 | 61,600 |
| 2018/02/23 | 2,197 | 2,250 | 2,197 | 2,246 | 56,600 |
| 2018/02/22 | 2,200 | 2,201 | 2,178 | 2,190 | 69,400 |
| 2018/02/21 | 2,235 | 2,235 | 2,201 | 2,214 | 78,400 |
| 2018/02/20 | 2,214 | 2,242 | 2,201 | 2,235 | 80,700 |
| 2018/02/19 | 2,150 | 2,215 | 2,150 | 2,214 | 99,000 |
| 2018/02/16 | 2,116 | 2,152 | 2,109 | 2,137 | 92,000 |
| 2018/02/15 | 2,099 | 2,113 | 2,079 | 2,098 | 83,700 |
| 2018/02/14 | 2,102 | 2,127 | 2,075 | 2,083 | 112,300 |
| 2018/02/13 | 2,156 | 2,162 | 2,100 | 2,102 | 140,400 |
| 2018/02/09 | 2,100 | 2,131 | 2,077 | 2,131 | 141,600 |
| 2018/02/08 | 2,145 | 2,168 | 2,131 | 2,156 | 161,500 |
| 2018/02/07 | 2,217 | 2,230 | 2,138 | 2,140 | 186,400 |
| 2018/02/06 | 2,250 | 2,252 | 2,121 | 2,167 | 215,300 |
| 2018/02/05 | 2,285 | 2,375 | 2,284 | 2,310 | 168,100 |
| 2018/02/02 | 2,322 | 2,329 | 2,288 | 2,299 | 120,100 |
| 2018/02/01 | 2,420 | 2,427 | 2,253 | 2,313 | 349,400 |
| 2018/01/31 | 2,412 | 2,448 | 2,389 | 2,417 | 147,600 |
| 2018/01/30 | 2,454 | 2,455 | 2,406 | 2,431 | 141,200 |
| 2018/01/29 | 2,518 | 2,525 | 2,458 | 2,474 | 132,300 |
| 2018/01/26 | 2,500 | 2,550 | 2,485 | 2,491 | 226,700 |
| 2018/01/25 | 2,448 | 2,474 | 2,429 | 2,470 | 127,400 |
| 2018/01/24 | 2,425 | 2,461 | 2,425 | 2,439 | 95,700 |
| 2018/01/23 | 2,415 | 2,427 | 2,405 | 2,415 | 73,300 |
| 2018/01/22 | 2,389 | 2,393 | 2,361 | 2,390 | 88,200 |
| 2018/01/19 | 2,345 | 2,417 | 2,345 | 2,400 | 130,000 |
| 2018/01/18 | 2,360 | 2,372 | 2,339 | 2,343 | 131,200 |
| 2018/01/17 | 2,385 | 2,395 | 2,348 | 2,350 | 120,900 |
| 2018/01/16 | 2,398 | 2,406 | 2,379 | 2,385 | 69,700 |
| 2018/01/15 | 2,395 | 2,396 | 2,372 | 2,391 | 62,700 |
| 2018/01/12 | 2,398 | 2,399 | 2,369 | 2,372 | 102,900 |
| 2018/01/11 | 2,368 | 2,423 | 2,366 | 2,395 | 142,000 |
| 2018/01/10 | 2,355 | 2,373 | 2,337 | 2,368 | 93,300 |
| 2018/01/09 | 2,346 | 2,362 | 2,335 | 2,360 | 109,400 |
| 2018/01/05 | 2,327 | 2,337 | 2,316 | 2,325 | 72,300 |
| 2018/01/04 | 2,281 | 2,328 | 2,281 | 2,327 | 82,800 |