8871 (株)ゴールドクレスト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 10,000 | 10,200 | 9,800 | 9,800 | 10,000 | 2,722.22 |
| 1999-12-29 | 10,000 | 10,010 | 9,850 | 9,900 | 19,000 | 2,750 |
| 1999-12-28 | 10,600 | 10,600 | 10,010 | 10,030 | 15,500 | 2,786.11 |
| 1999-12-27 | 11,500 | 11,500 | 10,510 | 10,680 | 19,500 | 2,966.67 |
| 1999-12-24 | 11,660 | 12,650 | 11,660 | 11,900 | 59,500 | 3,305.56 |
| 1999-12-22 | 11,300 | 11,650 | 11,190 | 11,650 | 58,500 | 3,236.11 |
| 1999-12-21 | 9,030 | 10,000 | 9,000 | 10,000 | 21,000 | 2,777.78 |
| 1999-12-20 | 9,600 | 9,600 | 8,880 | 9,000 | 40,500 | 2,500 |
| 1999-12-17 | 10,400 | 10,610 | 9,100 | 9,500 | 60,000 | 2,638.89 |
| 1999-12-16 | 10,810 | 11,500 | 10,500 | 10,500 | 24,500 | 2,916.67 |
| 1999-12-15 | 10,900 | 10,900 | 10,500 | 10,670 | 48,500 | 2,963.89 |
| 1999-12-14 | 11,500 | 11,500 | 10,250 | 11,100 | 55,000 | 3,083.33 |
| 1999-12-13 | 12,100 | 12,700 | 11,650 | 11,650 | 33,500 | 3,236.11 |
| 1999-12-10 | 12,950 | 12,950 | 11,900 | 11,900 | 32,000 | 3,305.56 |
| 1999-12-09 | 13,200 | 13,400 | 12,300 | 12,550 | 34,500 | 3,486.11 |
| 1999-12-08 | 13,410 | 13,410 | 13,000 | 13,000 | 14,500 | 3,611.11 |
| 1999-12-07 | 13,600 | 13,620 | 13,300 | 13,340 | 8,500 | 3,705.56 |
| 1999-12-06 | 13,500 | 14,000 | 13,500 | 13,620 | 10,000 | 3,783.33 |
| 1999-12-03 | 13,410 | 14,180 | 13,310 | 13,310 | 20,000 | 3,697.22 |
| 1999-12-02 | 14,400 | 14,400 | 13,110 | 13,310 | 11,500 | 3,697.22 |
| 1999-12-01 | 14,310 | 14,790 | 14,150 | 14,400 | 20,500 | 4,000 |
| 1999-11-30 | 15,100 | 15,100 | 14,550 | 14,900 | 16,500 | 4,138.89 |
| 1999-11-29 | 14,110 | 15,300 | 14,100 | 15,100 | 22,500 | 4,194.44 |
| 1999-11-26 | 14,500 | 14,700 | 14,400 | 14,400 | 9,000 | 4,000 |
| 1999-11-25 | 15,390 | 15,810 | 14,500 | 14,700 | 22,000 | 4,083.33 |
| 1999-11-24 | 14,610 | 15,890 | 14,400 | 15,550 | 62,000 | 4,319.44 |
| 1999-11-22 | 14,250 | 15,000 | 14,250 | 14,750 | 53,000 | 4,097.22 |
| 1999-11-19 | 14,500 | 14,550 | 14,010 | 14,050 | 23,500 | 3,902.78 |
| 1999-11-18 | 14,900 | 15,000 | 14,600 | 14,600 | 24,000 | 4,055.56 |
| 1999-11-17 | 15,800 | 15,800 | 14,700 | 14,700 | 22,000 | 4,083.33 |
| 1999-11-16 | 14,430 | 15,450 | 14,430 | 15,000 | 48,000 | 4,166.67 |
| 1999-11-15 | 16,000 | 16,000 | 14,410 | 14,420 | 42,000 | 4,005.56 |
| 1999-11-12 | 14,930 | 15,730 | 14,900 | 15,500 | 39,500 | 4,305.56 |
| 1999-11-11 | 16,010 | 16,010 | 14,810 | 14,900 | 40,500 | 4,138.89 |
| 1999-11-10 | 15,650 | 15,650 | 14,520 | 14,620 | 25,500 | 4,061.11 |
| 1999-11-09 | 17,000 | 17,000 | 15,200 | 16,000 | 20,500 | 4,444.44 |
| 1999-11-08 | 17,410 | 17,410 | 16,500 | 17,000 | 79,000 | 4,722.22 |
| 1999-11-05 | 13,410 | 15,410 | 13,300 | 15,410 | 58,000 | 4,280.56 |
| 1999-11-04 | 13,520 | 13,550 | 13,000 | 13,410 | 44,000 | 3,725 |
| 1999-11-02 | 13,710 | 13,800 | 13,400 | 13,510 | 14,000 | 3,752.78 |
| 1999-11-01 | 14,250 | 14,250 | 13,400 | 13,510 | 21,500 | 3,752.78 |
| 1999-10-29 | 14,000 | 14,490 | 14,000 | 14,250 | 22,500 | 3,958.33 |
| 1999-10-28 | 14,000 | 14,000 | 13,500 | 13,800 | 17,000 | 3,833.33 |
| 1999-10-27 | 14,500 | 14,500 | 14,050 | 14,050 | 5,500 | 3,902.78 |
| 1999-10-26 | 14,600 | 14,710 | 14,500 | 14,550 | 6,000 | 4,041.67 |
| 1999-10-25 | 15,100 | 15,500 | 14,700 | 14,900 | 15,500 | 4,138.89 |
| 1999-10-22 | 14,800 | 15,010 | 14,700 | 14,700 | 21,000 | 4,083.33 |
| 1999-10-21 | 15,200 | 15,200 | 14,300 | 14,350 | 19,000 | 3,986.11 |
| 1999-10-20 | 15,200 | 15,200 | 14,200 | 14,200 | 20,500 | 3,944.44 |
| 1999-10-19 | 13,000 | 13,800 | 13,000 | 13,800 | 23,500 | 3,833.33 |
| 1999-10-18 | 13,060 | 13,500 | 12,100 | 12,280 | 36,000 | 3,411.11 |
| 1999-10-15 | 14,100 | 14,600 | 14,050 | 14,060 | 17,000 | 3,905.56 |
| 1999-10-14 | 14,500 | 14,600 | 14,100 | 14,500 | 16,500 | 4,027.78 |
| 1999-10-13 | 14,900 | 15,000 | 14,700 | 14,800 | 12,000 | 4,111.11 |
| 1999-10-12 | 15,300 | 16,000 | 15,100 | 15,100 | 8,500 | 4,194.44 |
| 1999-10-08 | 15,490 | 15,490 | 14,500 | 15,300 | 26,000 | 4,250 |
| 1999-10-07 | 16,010 | 16,100 | 15,300 | 15,500 | 23,500 | 4,305.56 |
| 1999-10-06 | 17,000 | 17,000 | 16,000 | 16,000 | 23,000 | 4,444.44 |
| 1999-10-05 | 17,100 | 17,100 | 16,000 | 16,000 | 15,000 | 4,444.44 |
| 1999-10-04 | 17,600 | 17,600 | 15,700 | 15,700 | 23,000 | 4,361.11 |
| 1999-10-01 | 16,500 | 17,400 | 16,300 | 17,400 | 44,000 | 4,833.33 |
| 1999-09-30 | 16,700 | 16,700 | 16,200 | 16,300 | 14,000 | 4,527.78 |
| 1999-09-29 | 15,810 | 17,010 | 15,810 | 16,700 | 30,000 | 4,638.89 |
| 1999-09-28 | 14,810 | 14,990 | 14,000 | 14,990 | 15,500 | 4,163.89 |
| 1999-09-27 | 15,400 | 15,400 | 13,000 | 13,010 | 43,500 | 3,613.89 |
| 1999-09-24 | 15,400 | 15,400 | 14,000 | 14,200 | 47,000 | 3,944.44 |
| 1999-09-22 | 16,200 | 16,500 | 15,500 | 16,000 | 37,500 | 4,444.44 |
| 1999-09-21 | 17,900 | 17,900 | 16,800 | 17,000 | 28,000 | 4,722.22 |
| 1999-09-20 | 18,100 | 18,310 | 17,300 | 17,700 | 18,000 | 4,916.67 |
| 1999-09-17 | 18,200 | 18,800 | 17,900 | 17,900 | 23,000 | 4,972.22 |
| 1999-09-16 | 18,690 | 18,700 | 17,600 | 17,600 | 22,500 | 4,888.89 |
| 1999-09-14 | 18,600 | 18,700 | 18,100 | 18,700 | 21,000 | 5,194.44 |
| 1999-09-13 | 18,770 | 19,400 | 18,020 | 18,400 | 25,500 | 5,111.11 |
| 1999-09-10 | 19,000 | 19,000 | 18,000 | 18,760 | 30,000 | 5,211.11 |
| 1999-09-09 | 19,790 | 20,000 | 18,900 | 18,900 | 26,000 | 5,250 |
| 1999-09-08 | 20,500 | 20,500 | 19,200 | 19,900 | 28,000 | 5,527.78 |
| 1999-09-07 | 21,280 | 21,300 | 20,300 | 20,400 | 22,500 | 5,666.67 |
| 1999-09-06 | 20,000 | 21,500 | 19,900 | 21,400 | 54,500 | 5,944.44 |
| 1999-09-03 | 21,300 | 21,300 | 19,900 | 20,000 | 78,000 | 5,555.56 |
| 1999-09-02 | 19,100 | 20,700 | 18,900 | 20,700 | 113,500 | 5,750 |
| 1999-09-01 | 17,000 | 18,700 | 16,990 | 18,700 | 80,500 | 5,194.44 |
| 1999-08-31 | 17,000 | 17,000 | 16,800 | 16,950 | 14,500 | 4,708.33 |
| 1999-08-30 | 17,200 | 17,200 | 16,800 | 16,800 | 19,000 | 4,666.67 |
| 1999-08-27 | 17,300 | 17,300 | 16,800 | 17,000 | 21,500 | 4,722.22 |
| 1999-08-26 | 17,010 | 17,300 | 16,900 | 17,300 | 14,000 | 4,805.56 |
| 1999-08-25 | 17,440 | 17,440 | 17,100 | 17,150 | 16,500 | 4,763.89 |
| 1999-08-24 | 17,990 | 17,990 | 17,500 | 17,700 | 16,500 | 4,916.67 |
| 1999-08-23 | 18,600 | 18,700 | 18,000 | 18,000 | 11,000 | 5,000 |
| 1999-08-20 | 18,400 | 18,900 | 18,200 | 18,900 | 24,500 | 5,250 |
| 1999-08-19 | 18,500 | 18,500 | 17,600 | 17,600 | 12,500 | 4,888.89 |
| 1999-08-18 | 19,000 | 19,300 | 18,400 | 18,500 | 34,500 | 5,138.89 |
| 1999-08-17 | 18,500 | 19,300 | 18,480 | 18,900 | 41,000 | 5,250 |
| 1999-08-16 | 17,690 | 18,400 | 17,290 | 18,300 | 25,000 | 5,083.33 |
| 1999-08-13 | 17,250 | 17,310 | 17,100 | 17,290 | 18,000 | 4,802.78 |
| 1999-08-12 | 17,000 | 17,300 | 17,000 | 17,050 | 15,500 | 4,736.11 |
| 1999-08-11 | 17,000 | 17,000 | 16,700 | 16,700 | 9,000 | 4,638.89 |
| 1999-08-10 | 17,200 | 17,200 | 16,800 | 17,000 | 12,000 | 4,722.22 |
| 1999-08-09 | 16,690 | 17,100 | 16,550 | 16,620 | 13,500 | 4,616.67 |
| 1999-08-06 | 16,980 | 17,100 | 16,100 | 16,700 | 21,500 | 4,638.89 |
| 1999-08-05 | 16,900 | 17,000 | 16,000 | 16,990 | 33,500 | 4,719.44 |
| 1999-08-04 | 17,010 | 17,700 | 17,000 | 17,000 | 17,500 | 4,722.22 |
| 1999-08-03 | 17,900 | 18,200 | 16,800 | 16,900 | 25,500 | 4,694.44 |
| 1999-08-02 | 18,100 | 18,300 | 17,900 | 17,900 | 18,000 | 4,972.22 |
| 1999-07-30 | 18,400 | 18,500 | 17,600 | 17,900 | 25,000 | 4,972.22 |
| 1999-07-29 | 18,100 | 19,700 | 18,100 | 19,000 | 44,000 | 5,277.78 |
| 1999-07-28 | 16,400 | 17,700 | 16,400 | 17,700 | 59,000 | 4,916.67 |
| 1999-07-27 | 16,700 | 16,800 | 15,700 | 15,700 | 46,000 | 4,361.11 |
| 1999-07-26 | 19,000 | 19,200 | 17,010 | 17,700 | 26,000 | 4,916.67 |
| 1999-07-23 | 18,000 | 19,010 | 18,000 | 19,000 | 57,000 | 5,277.78 |
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
