8871 (株)ゴールドクレストの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,261	2,281	2,253	2,276	39,800	2,276
2017-12-28	2,268	2,297	2,266	2,271	46,900	2,271
2017-12-27	2,275	2,295	2,264	2,267	101,300	2,267
2017-12-26	2,317	2,317	2,272	2,274	81,500	2,274
2017-12-25	2,337	2,353	2,302	2,302	72,200	2,302
2017-12-22	2,312	2,332	2,310	2,328	90,500	2,328
2017-12-21	2,310	2,335	2,302	2,321	112,400	2,321
2017-12-20	2,287	2,306	2,269	2,302	105,900	2,302
2017-12-19	2,300	2,308	2,272	2,291	85,600	2,291
2017-12-18	2,304	2,315	2,281	2,291	92,000	2,291
2017-12-15	2,298	2,300	2,271	2,287	137,000	2,287
2017-12-14	2,270	2,316	2,266	2,304	117,900	2,304
2017-12-13	2,301	2,303	2,257	2,262	104,400	2,262
2017-12-12	2,279	2,307	2,272	2,290	127,500	2,290
2017-12-11	2,270	2,280	2,250	2,279	118,300	2,279
2017-12-08	2,236	2,279	2,236	2,275	140,000	2,275
2017-12-07	2,272	2,278	2,255	2,260	130,500	2,260
2017-12-06	2,322	2,323	2,274	2,274	120,800	2,274
2017-12-05	2,301	2,326	2,280	2,322	81,600	2,322
2017-12-04	2,304	2,314	2,298	2,299	79,000	2,299
2017-12-01	2,322	2,322	2,271	2,292	105,300	2,292
2017-11-30	2,280	2,309	2,278	2,309	162,900	2,309
2017-11-29	2,297	2,305	2,276	2,285	147,200	2,285
2017-11-28	2,301	2,303	2,274	2,280	109,000	2,280
2017-11-27	2,319	2,330	2,304	2,311	89,600	2,311
2017-11-24	2,301	2,312	2,286	2,303	103,600	2,303
2017-11-22	2,346	2,346	2,319	2,323	101,500	2,323
2017-11-21	2,329	2,346	2,329	2,337	111,000	2,337
2017-11-20	2,320	2,329	2,291	2,319	144,600	2,319
2017-11-17	2,351	2,366	2,314	2,327	255,200	2,327
2017-11-16	2,332	2,396	2,320	2,384	147,400	2,384
2017-11-15	2,412	2,413	2,340	2,356	200,600	2,356
2017-11-13	2,524	2,524	2,454	2,456	120,200	2,456
2017-11-10	2,500	2,551	2,500	2,537	129,500	2,537
2017-11-09	2,503	2,567	2,500	2,523	262,900	2,523
2017-11-08	2,471	2,492	2,451	2,486	187,100	2,486
2017-11-07	2,467	2,483	2,441	2,461	193,500	2,461
2017-11-06	2,536	2,536	2,474	2,474	226,800	2,474
2017-11-02	2,534	2,560	2,526	2,530	212,300	2,530
2017-11-01	2,507	2,536	2,473	2,525	431,500	2,525
2017-10-31	2,456	2,472	2,442	2,449	191,000	2,449
2017-10-30	2,452	2,471	2,436	2,447	485,700	2,447
2017-10-27	2,523	2,528	2,428	2,452	898,000	2,452
2017-10-26	2,710	2,740	2,670	2,673	221,000	2,673
2017-10-25	2,710	2,710	2,686	2,701	108,100	2,701
2017-10-24	2,673	2,710	2,657	2,710	98,800	2,710
2017-10-23	2,709	2,709	2,667	2,679	64,700	2,679
2017-10-20	2,672	2,710	2,667	2,683	108,300	2,683
2017-10-19	2,682	2,688	2,664	2,680	70,700	2,680
2017-10-18	2,706	2,707	2,667	2,672	83,900	2,672
2017-10-17	2,701	2,708	2,685	2,705	85,200	2,705
2017-10-16	2,718	2,718	2,682	2,702	98,700	2,702
2017-10-13	2,702	2,719	2,681	2,712	65,300	2,712
2017-10-12	2,712	2,728	2,687	2,714	76,000	2,714
2017-10-11	2,715	2,727	2,689	2,696	43,900	2,696
2017-10-10	2,669	2,716	2,653	2,715	102,200	2,715
2017-10-06	2,688	2,695	2,657	2,666	82,800	2,666
2017-10-05	2,663	2,675	2,648	2,672	68,400	2,672
2017-10-04	2,655	2,683	2,624	2,669	109,400	2,669
2017-10-03	2,653	2,667	2,586	2,663	114,900	2,663
2017-10-02	2,659	2,683	2,634	2,641	115,800	2,641
2017-09-29	2,663	2,685	2,650	2,668	98,100	2,668
2017-09-28	2,633	2,662	2,613	2,659	75,600	2,659
2017-09-27	2,570	2,633	2,570	2,621	72,800	2,621
2017-09-26	2,599	2,618	2,566	2,614	136,200	2,614
2017-09-25	2,610	2,621	2,592	2,614	91,100	2,614
2017-09-22	2,608	2,628	2,594	2,603	89,800	2,603
2017-09-21	2,583	2,656	2,582	2,607	138,200	2,607
2017-09-20	2,550	2,591	2,547	2,579	79,300	2,579
2017-09-19	2,543	2,548	2,519	2,543	96,000	2,543
2017-09-15	2,482	2,510	2,468	2,508	106,600	2,508
2017-09-14	2,486	2,507	2,453	2,494	182,500	2,494
2017-09-13	2,498	2,514	2,470	2,504	155,900	2,504
2017-09-12	2,498	2,509	2,481	2,493	121,100	2,493
2017-09-11	2,481	2,500	2,470	2,482	62,500	2,482
2017-09-08	2,471	2,472	2,446	2,455	95,400	2,455
2017-09-07	2,472	2,507	2,439	2,457	112,400	2,457
2017-09-06	2,413	2,457	2,407	2,455	122,100	2,455
2017-09-05	2,480	2,480	2,416	2,417	129,800	2,417
2017-09-04	2,528	2,532	2,476	2,481	86,100	2,481
2017-09-01	2,526	2,549	2,515	2,546	144,700	2,546
2017-08-31	2,529	2,563	2,508	2,508	210,200	2,508
2017-08-30	2,520	2,524	2,497	2,522	140,200	2,522
2017-08-29	2,483	2,510	2,471	2,485	98,800	2,485
2017-08-28	2,489	2,501	2,472	2,486	156,300	2,486
2017-08-25	2,486	2,504	2,426	2,495	321,100	2,495
2017-08-24	2,582	2,591	2,482	2,487	611,200	2,487
2017-08-23	2,745	2,762	2,720	2,731	97,700	2,731
2017-08-22	2,706	2,740	2,695	2,734	161,000	2,734
2017-08-21	2,659	2,703	2,650	2,700	151,400	2,700
2017-08-18	2,635	2,683	2,623	2,655	169,700	2,655
2017-08-17	2,660	2,717	2,651	2,652	222,500	2,652
2017-08-16	2,629	2,675	2,620	2,660	232,700	2,660
2017-08-15	2,623	2,663	2,620	2,628	160,000	2,628
2017-08-14	2,587	2,630	2,583	2,604	232,900	2,604
2017-08-10	2,596	2,630	2,591	2,612	195,200	2,612
2017-08-09	2,625	2,632	2,561	2,596	432,400	2,596
2017-08-08	2,695	2,695	2,614	2,641	225,700	2,641
2017-08-07	2,641	2,669	2,625	2,645	187,400	2,645
2017-08-04	2,561	2,623	2,552	2,623	269,300	2,623
2017-08-03	2,505	2,561	2,492	2,561	190,000	2,561
2017-08-02	2,490	2,516	2,455	2,505	245,500	2,505
2017-08-01	2,471	2,523	2,450	2,507	211,000	2,507
2017-07-31	2,565	2,565	2,419	2,458	381,700	2,458
2017-07-28	2,699	2,700	2,520	2,584	605,400	2,584
2017-07-27	2,550	2,599	2,529	2,578	152,500	2,578
2017-07-26	2,530	2,563	2,496	2,529	152,600	2,529
2017-07-25	2,481	2,551	2,475	2,511	197,900	2,511
2017-07-24	2,459	2,486	2,455	2,485	42,600	2,485
2017-07-21	2,461	2,477	2,450	2,473	31,600	2,473
2017-07-20	2,438	2,494	2,438	2,465	63,300	2,465
2017-07-19	2,403	2,445	2,387	2,437	78,400	2,437
2017-07-18	2,385	2,423	2,373	2,416	84,700	2,416
2017-07-14	2,396	2,425	2,392	2,415	46,500	2,415
2017-07-13	2,416	2,424	2,396	2,405	32,600	2,405
2017-07-12	2,441	2,452	2,412	2,414	47,400	2,414
2017-07-11	2,403	2,458	2,394	2,455	95,100	2,455
2017-07-10	2,401	2,413	2,389	2,395	117,500	2,395
2017-07-07	2,416	2,436	2,386	2,396	98,800	2,396
2017-07-06	2,425	2,451	2,406	2,430	81,400	2,430
2017-07-05	2,444	2,444	2,390	2,425	90,400	2,425
2017-07-04	2,482	2,491	2,440	2,449	87,500	2,449
2017-07-03	2,499	2,530	2,453	2,458	136,300	2,458
2017-06-30	2,434	2,494	2,415	2,484	156,600	2,484
2017-06-29	2,428	2,439	2,403	2,434	65,900	2,434
2017-06-28	2,414	2,444	2,395	2,415	87,800	2,415
2017-06-27	2,391	2,426	2,391	2,413	86,400	2,413
2017-06-26	2,361	2,404	2,350	2,388	77,000	2,388
2017-06-23	2,362	2,388	2,354	2,370	103,600	2,370
2017-06-22	2,356	2,370	2,321	2,357	95,000	2,357
2017-06-21	2,379	2,379	2,325	2,354	60,700	2,354
2017-06-20	2,420	2,429	2,381	2,381	106,900	2,381
2017-06-19	2,400	2,424	2,397	2,412	133,400	2,412
2017-06-16	2,390	2,416	2,384	2,415	118,600	2,415
2017-06-15	2,335	2,410	2,330	2,384	147,100	2,384
2017-06-14	2,360	2,365	2,325	2,329	50,100	2,329
2017-06-13	2,296	2,360	2,286	2,354	59,500	2,354
2017-06-12	2,330	2,344	2,302	2,307	112,600	2,307
2017-06-09	2,314	2,362	2,309	2,346	85,400	2,346
2017-06-08	2,362	2,377	2,319	2,323	100,400	2,323
2017-06-07	2,330	2,366	2,304	2,355	132,200	2,355
2017-06-06	2,363	2,369	2,340	2,340	55,700	2,340
2017-06-05	2,396	2,400	2,361	2,376	80,100	2,376
2017-06-02	2,422	2,440	2,391	2,399	170,600	2,399
2017-06-01	2,333	2,410	2,310	2,405	252,500	2,405
2017-05-31	2,316	2,373	2,297	2,307	158,900	2,307
2017-05-30	2,324	2,388	2,323	2,349	110,100	2,349
2017-05-29	2,365	2,370	2,308	2,312	197,000	2,312
2017-05-26	2,452	2,466	2,347	2,361	195,600	2,361
2017-05-25	2,333	2,386	2,333	2,354	104,500	2,354
2017-05-24	2,374	2,375	2,299	2,347	150,100	2,347
2017-05-23	2,315	2,370	2,308	2,351	119,300	2,351
2017-05-22	2,290	2,326	2,275	2,315	120,600	2,315
2017-05-19	2,307	2,328	2,288	2,313	144,800	2,313
2017-05-18	2,226	2,276	2,222	2,272	157,000	2,272
2017-05-17	2,269	2,290	2,248	2,276	130,900	2,276
2017-05-16	2,226	2,293	2,202	2,281	225,100	2,281
2017-05-15	2,139	2,251	2,135	2,226	194,300	2,226
2017-05-12	2,195	2,236	2,137	2,143	293,200	2,143
2017-05-11	2,125	2,128	2,082	2,112	63,400	2,112
2017-05-10	2,100	2,114	2,088	2,109	70,200	2,109
2017-05-09	2,078	2,098	2,070	2,089	68,200	2,089
2017-05-08	2,060	2,067	1,999	2,064	151,400	2,064
2017-05-02	2,000	2,052	2,000	2,050	81,600	2,050
2017-05-01	1,970	1,995	1,968	1,991	57,000	1,991
2017-04-28	1,995	1,997	1,972	1,980	39,000	1,980
2017-04-27	1,990	1,994	1,978	1,992	66,700	1,992
2017-04-26	1,996	2,001	1,985	1,997	54,400	1,997
2017-04-25	1,956	1,994	1,955	1,992	44,200	1,992
2017-04-24	1,969	1,979	1,949	1,963	59,800	1,963
2017-04-21	1,938	1,956	1,927	1,948	60,300	1,948
2017-04-20	1,934	1,936	1,917	1,920	43,500	1,920
2017-04-19	1,934	1,947	1,925	1,935	63,000	1,935
2017-04-18	1,921	1,953	1,921	1,938	78,200	1,938
2017-04-17	1,867	1,917	1,867	1,917	57,800	1,917
2017-04-14	1,879	1,897	1,871	1,887	31,400	1,887
2017-04-13	1,882	1,898	1,878	1,895	53,600	1,895
2017-04-12	1,901	1,908	1,884	1,906	52,400	1,906
2017-04-11	1,921	1,924	1,902	1,915	34,100	1,915
2017-04-10	1,929	1,934	1,904	1,925	53,300	1,925
2017-04-07	1,875	1,912	1,857	1,900	105,900	1,900
2017-04-06	1,907	1,921	1,871	1,875	82,800	1,875
2017-04-05	1,924	1,940	1,904	1,918	70,000	1,918
2017-04-04	1,966	1,969	1,925	1,932	76,800	1,932
2017-04-03	1,998	2,001	1,975	1,978	52,400	1,978
2017-03-31	2,023	2,035	1,998	1,999	84,700	1,999
2017-03-30	2,044	2,044	1,981	1,991	81,500	1,991
2017-03-29	2,046	2,052	2,020	2,044	59,400	2,044
2017-03-28	2,011	2,052	2,011	2,047	100,800	2,047
2017-03-27	2,014	2,027	1,979	1,999	106,200	1,999
2017-03-24	2,017	2,049	2,008	2,043	52,600	2,043
2017-03-23	2,004	2,025	2,001	2,017	56,500	2,017
2017-03-22	2,040	2,045	2,004	2,004	78,700	2,004
2017-03-21	2,065	2,075	2,051	2,062	43,500	2,062
2017-03-17	2,057	2,078	2,054	2,076	45,700	2,076
2017-03-16	2,059	2,075	2,049	2,072	44,200	2,072
2017-03-15	2,093	2,093	2,068	2,075	30,200	2,075
2017-03-14	2,113	2,116	2,093	2,093	44,400	2,093
2017-03-13	2,100	2,116	2,094	2,113	53,500	2,113
2017-03-10	2,148	2,148	2,074	2,102	122,300	2,102
2017-03-09	2,052	2,074	2,046	2,070	51,900	2,070
2017-03-08	2,047	2,060	2,033	2,049	67,500	2,049
2017-03-07	2,051	2,070	2,041	2,041	62,100	2,041
2017-03-06	2,067	2,068	2,052	2,057	72,400	2,057
2017-03-03	2,082	2,088	2,054	2,056	62,300	2,056
2017-03-02	2,071	2,097	2,071	2,088	89,200	2,088
2017-03-01	2,051	2,068	2,039	2,061	78,800	2,061
2017-02-28	2,070	2,102	2,048	2,051	102,900	2,051
2017-02-27	2,080	2,092	2,046	2,062	93,800	2,062
2017-02-24	2,090	2,108	2,075	2,093	68,300	2,093
2017-02-23	2,111	2,121	2,092	2,109	47,700	2,109
2017-02-22	2,147	2,148	2,104	2,111	107,400	2,111
2017-02-21	2,137	2,145	2,122	2,144	63,400	2,144
2017-02-20	2,104	2,141	2,091	2,137	76,200	2,137
2017-02-17	2,120	2,123	2,104	2,117	52,200	2,117
2017-02-16	2,133	2,157	2,128	2,137	70,500	2,137
2017-02-15	2,100	2,139	2,100	2,125	60,400	2,125
2017-02-14	2,110	2,123	2,094	2,095	64,400	2,095
2017-02-13	2,120	2,126	2,105	2,109	43,000	2,109
2017-02-10	2,089	2,124	2,084	2,110	111,900	2,110
2017-02-09	2,092	2,099	2,071	2,079	82,900	2,079
2017-02-08	2,026	2,097	2,026	2,093	125,800	2,093
2017-02-07	2,055	2,055	2,025	2,026	140,000	2,026
2017-02-06	2,057	2,077	2,056	2,071	130,600	2,071
2017-02-03	2,037	2,052	2,013	2,023	146,600	2,023
2017-02-02	2,053	2,069	2,034	2,037	231,000	2,037
2017-02-01	2,046	2,056	2,025	2,046	320,700	2,046
2017-01-31	2,016	2,034	1,999	2,006	183,500	2,006
2017-01-30	2,027	2,057	2,023	2,040	246,400	2,040
2017-01-27	2,006	2,056	1,987	2,026	427,300	2,026
2017-01-26	2,157	2,165	2,122	2,135	146,400	2,135
2017-01-25	2,125	2,133	2,111	2,117	118,200	2,117
2017-01-24	2,150	2,150	2,095	2,102	81,700	2,102
2017-01-23	2,130	2,163	2,112	2,149	157,900	2,149
2017-01-20	2,151	2,168	2,139	2,155	61,300	2,155
2017-01-19	2,177	2,187	2,159	2,166	89,700	2,166
2017-01-18	2,130	2,167	2,130	2,163	81,000	2,163
2017-01-17	2,171	2,172	2,131	2,137	88,100	2,137
2017-01-16	2,225	2,226	2,177	2,182	98,000	2,182
2017-01-13	2,203	2,241	2,193	2,236	108,700	2,236
2017-01-12	2,225	2,232	2,196	2,227	109,200	2,227
2017-01-11	2,225	2,242	2,211	2,229	98,200	2,229
2017-01-10	2,273	2,274	2,218	2,221	147,200	2,221
2017-01-06	2,172	2,258	2,170	2,253	207,000	2,253
2017-01-05	2,211	2,212	2,167	2,191	145,100	2,191
2017-01-04	2,117	2,211	2,117	2,211	184,000	2,211

分割・併合履歴： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8871 (株)ゴールドクレスト の時系列データ [2017年度]

8871 (株)ゴールドクレストの時系列データ [2017年度]