1. HOME >
  2. 株価時系列 >
  3. 8871 >
  4. 2004年

8871 (株)ゴールドクレスト の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-307,0807,1007,0707,1009,8803,550
2004-12-297,0807,0906,9707,03013,7803,515
2004-12-287,1007,1406,9207,08023,3603,540
2004-12-276,9307,0906,6906,8109,4603,405
2004-12-247,0107,1407,0107,03044,2903,515
2004-12-227,0807,1506,9807,10075,3903,550
2004-12-216,9706,9806,8706,94028,3403,470
2004-12-206,8006,9006,7906,87039,3403,435
2004-12-176,6206,8906,6106,78049,3803,390
2004-12-166,5706,5906,4806,55023,5203,275
2004-12-156,5206,5906,4006,47036,8203,235
2004-12-146,5106,5206,3706,480125,9103,240
2004-12-136,5606,7206,5106,51036,5603,255
2004-12-106,5106,7906,5106,71053,0903,355
2004-12-096,8706,9506,6306,71047,0003,355
2004-12-086,9907,0006,8606,89020,2703,445
2004-12-077,0707,2207,0207,02018,4503,510
2004-12-067,2507,2507,0407,06026,6803,530
2004-12-037,1507,2507,1007,19040,5503,595
2004-12-027,1007,1007,0107,08046,0903,540
2004-12-016,9307,0106,8806,91041,0303,455
2004-11-307,1007,1006,8107,03039,3403,515
2004-11-297,1007,1506,9507,05037,5703,525
2004-11-266,7907,0306,7106,96053,7003,480
2004-11-256,7306,8006,6706,71029,6003,355
2004-11-246,8206,8806,7506,75028,3203,375
2004-11-226,6206,9106,6206,86043,5303,430
2004-11-197,1007,1506,8906,92023,2403,460
2004-11-187,1607,1606,9506,96025,2803,480
2004-11-177,0007,1806,9907,13054,6303,565
2004-11-167,0607,1906,9907,10081,0203,550
2004-11-156,8106,8906,7506,86020,0003,430
2004-11-126,7306,7606,5606,71026,2003,355
2004-11-116,6606,7006,5906,63014,4403,315
2004-11-106,6706,7606,5206,62041,7503,310
2004-11-096,7506,7606,6106,72012,9703,360
2004-11-086,8506,8606,6906,69042,8103,345
2004-11-056,6006,7906,5706,79043,8103,395
2004-11-046,6606,6806,4206,51060,7603,255
2004-11-026,5406,5806,3906,41040,5803,205
2004-11-016,5706,6006,4606,47034,8403,235
2004-10-296,5506,6206,5406,61049,9903,305
2004-10-286,6106,7006,5906,67031,8203,335
2004-10-276,5906,6706,5506,58038,7303,290
2004-10-266,7106,7306,5506,59046,3403,295
2004-10-256,8006,8406,6506,84034,8503,420
2004-10-226,6206,8506,6206,85031,4803,425
2004-10-216,8006,8206,6006,69025,5603,345
2004-10-206,8006,8606,7306,79026,6503,395
2004-10-196,8107,0306,7907,00052,3103,500
2004-10-187,0307,0406,9006,90018,1103,450
2004-10-156,8706,9406,8106,93032,4303,465
2004-10-147,0907,0906,8706,97029,4503,485
2004-10-137,0607,1706,9306,99038,7503,495
2004-10-127,1807,3107,1307,17038,4903,585
2004-10-087,2507,3007,1007,14061,2003,570
2004-10-077,2807,3807,0807,35046,7703,675
2004-10-067,1507,3407,1007,34051,0003,670
2004-10-057,0307,2407,0007,24077,8203,620
2004-10-046,9406,9506,8406,95057,7003,475
2004-10-016,4506,7306,4406,64067,9203,320
2004-09-306,4206,5906,4206,44062,9903,220
2004-09-296,5006,6506,4506,49040,4603,245
2004-09-286,8306,8306,6006,66023,9203,330
2004-09-276,6706,8706,6006,73026,1103,365
2004-09-246,6006,7406,5306,60059,7203,300
2004-09-226,6906,8706,6006,73053,1503,365
2004-09-216,7306,9006,6706,67038,3603,335
2004-09-177,0907,1006,8906,93021,5503,465
2004-09-167,0507,1406,9306,98041,6103,490
2004-09-157,3307,3807,1507,27023,3203,635
2004-09-147,4907,5007,2807,43042,2903,715
2004-09-137,1007,4107,0907,30040,8403,650
2004-09-107,0807,1507,0207,05042,2403,525
2004-09-097,2007,2507,1007,16032,4803,580
2004-09-087,1007,2107,0707,16027,2303,580
2004-09-077,1107,2407,1007,20022,4903,600
2004-09-067,1507,2506,9807,12044,9103,560
2004-09-037,5907,5907,1407,15035,3103,575
2004-09-027,4807,5707,4007,50030,0103,750
2004-09-017,4007,4507,2407,38035,0503,690
2004-08-317,1107,3507,0707,14029,7803,570
2004-08-307,3007,4007,2607,40056,4203,700
2004-08-277,4007,4007,1707,30039,7703,650
2004-08-267,3007,3007,1207,20065,0703,600
2004-08-256,9207,2106,9207,17059,3303,585
2004-08-246,8006,8906,7706,82016,9803,410
2004-08-236,9306,9306,5906,66010,7003,330
2004-08-206,7006,7806,5106,63014,9803,315
2004-08-196,6606,8406,5206,70026,6203,350
2004-08-186,5006,6106,2506,35014,6103,175
2004-08-176,7606,8106,5406,6005,8503,300
2004-08-166,9206,9206,5606,66024,4503,330
2004-08-137,0007,0006,5806,72032,4203,360
2004-08-126,8007,0806,8006,90019,7503,450
2004-08-117,3607,3606,9707,10070,7003,550
2004-08-106,4006,7706,3106,66045,6703,330
2004-08-096,2906,3706,0906,30056,9403,150
2004-08-066,6806,6806,3106,31039,9803,155
2004-08-056,6706,8006,6206,68062,4203,340
2004-08-046,8006,8706,4306,47050,0703,235
2004-08-037,1407,1406,3806,64079,1003,320
2004-08-027,2707,2707,0007,09018,0503,545
2004-07-307,2707,2707,0907,20045,3403,600
2004-07-297,3007,3107,2307,27046,0103,635
2004-07-287,3207,3907,2807,30047,4103,650
2004-07-277,4607,4607,1507,32048,1703,660
2004-07-267,5507,5507,3307,46025,0603,730
2004-07-237,8007,8007,4707,55037,7003,775
2004-07-227,6407,8207,5907,82032,3803,910
2004-07-217,6507,8707,6507,75028,7803,875
2004-07-207,9507,9507,7307,75023,9103,875
2004-07-167,4607,8007,4207,76039,6503,880
2004-07-157,8007,8807,7507,76021,6403,880
2004-07-147,9407,9607,7707,78032,1003,890
2004-07-137,7007,9207,6907,84035,6903,920
2004-07-127,7007,8807,7007,87045,2103,935
2004-07-097,6207,6807,5207,68038,4103,840
2004-07-087,5907,6907,5807,62065,4903,810
2004-07-077,5407,5707,4407,55042,5603,775
2004-07-067,6007,6607,5007,54033,6403,770
2004-07-057,4607,6107,2807,60037,9803,800
2004-07-027,4007,5507,3207,41047,3603,705
2004-07-017,6507,7007,5807,70034,7803,850
2004-06-307,7007,7007,5007,51035,4803,755
2004-06-297,4507,7507,3207,680118,8403,840
2004-06-287,1707,3707,1707,36025,3603,680
2004-06-257,3507,3507,1007,27028,3603,635
2004-06-247,2507,3307,2507,27020,1603,635
2004-06-237,4307,4507,2407,24052,3603,620
2004-06-227,3007,3007,0007,08017,9203,540
2004-06-217,2507,4907,2507,25049,2903,625
2004-06-187,5407,5407,0307,23052,0703,615
2004-06-177,4107,7007,3907,590112,3303,795
2004-06-167,3907,5007,3307,47047,1503,735
2004-06-157,2707,5207,2707,490109,7003,745
2004-06-147,2607,5207,2507,33057,6803,665
2004-06-117,3007,4907,1307,360109,7203,680
2004-06-107,0107,2806,9607,10062,7303,550
2004-06-097,1507,4707,1007,310114,0903,655
2004-06-086,8507,1006,8507,030129,7403,515
2004-06-076,5006,8506,5006,80070,6603,400
2004-06-046,7506,9006,4906,50082,5803,250
2004-06-036,8706,8706,7406,750155,9803,375
2004-06-026,6906,8006,6506,770110,9403,385
2004-06-016,7106,7106,6106,65032,5803,325
2004-05-316,4706,7206,4706,720131,0303,360
2004-05-286,4006,4106,3106,37060,5903,185
2004-05-276,5006,5006,3206,36045,8103,180
2004-05-266,6006,6806,4006,48082,2503,240
2004-05-256,5506,5606,3806,50084,7703,250
2004-05-246,8506,9606,5506,60088,1303,300
2004-05-216,5006,6106,4506,520156,7003,260
2004-05-206,7706,7706,1706,400230,3003,200
2004-05-195,8005,8005,5705,77043,9902,885
2004-05-185,3105,7405,3105,54028,2902,770
2004-05-175,7905,8005,2305,31022,7902,655
2004-05-146,0106,0905,5905,69031,1202,845
2004-05-136,1806,2205,8006,12032,3903,060
2004-05-126,2006,2005,7005,89041,7902,945
2004-05-115,5005,7005,4405,44083,5102,720
2004-05-106,1006,1805,6505,720131,2202,860
2004-05-076,2806,5206,2806,31045,9003,155
2004-05-066,6906,6906,3006,30034,9403,150
2004-04-306,5706,6506,3606,59054,2303,295
2004-04-286,5406,6606,4006,57052,2803,285
2004-04-276,4106,4106,2206,37021,3103,185
2004-04-266,2506,3206,2006,21016,8603,105
2004-04-236,5006,5006,2506,32018,3203,160
2004-04-226,4806,6506,4006,41064,0903,205
2004-04-216,1806,6306,0306,390100,0603,195
2004-04-206,1106,3605,9806,220124,5403,110
2004-04-196,6106,6106,1406,37041,8303,185
2004-04-167,0007,0406,6906,79026,2703,395
2004-04-157,1407,2406,6506,80076,9103,400
2004-04-147,3007,7707,1007,14082,1203,570
2004-04-137,1007,2306,9907,12062,8003,560
2004-04-126,8506,9206,7906,90024,1203,450
2004-04-096,7506,8006,7106,76022,8503,380
2004-04-086,7506,9106,5706,77081,0103,385
2004-04-076,9006,9006,7206,79046,9003,395
2004-04-066,9207,0106,7807,01072,3703,505
2004-04-056,8306,9406,5706,620151,8703,310
2004-04-027,2707,4706,9407,43087,5003,715
2004-04-016,6006,8206,4306,67071,7703,335
2004-03-316,6506,7206,3806,50042,4203,250
2004-03-306,5606,6106,2706,61036,6803,305
2004-03-296,7406,7406,3006,55041,0903,275
2004-03-266,8006,8306,7006,75097,9503,375
2004-03-256,6806,8206,6206,700233,7103,350
2004-03-246,2206,4506,1506,40075,5103,200
2004-03-236,2606,2606,0506,16024,4203,080
2004-03-226,3506,3506,2206,27013,3203,135
2004-03-196,4006,4006,0006,22052,1803,110
2004-03-186,6606,6606,2506,49091,5703,245
2004-03-176,4106,6806,4006,58079,6003,290
2004-03-166,2006,2506,1506,21026,7903,105
2004-03-156,1506,2906,0706,15042,3803,075
2004-03-125,8906,0505,8505,98094,8002,990
2004-03-115,9006,0905,9006,09074,2303,045
2004-03-106,2706,3306,1206,20063,5703,100
2004-03-096,4006,5906,1906,32062,7003,160
2004-03-086,5606,7506,5606,600143,5103,300
2004-03-055,9006,6905,8606,560130,6703,280
2004-03-045,5505,8605,5505,86069,6902,930
2004-03-035,6005,6505,5905,60053,9702,800
2004-03-025,6005,6305,5505,60068,0102,800
2004-03-015,4905,5505,4605,49045,5202,745
2004-02-275,1805,5005,1705,50047,7302,750
2004-02-265,1805,1805,0705,16012,6202,580
2004-02-255,1505,1805,0505,18013,0002,590
2004-02-245,2305,2405,0005,05027,5302,525
2004-02-235,3705,5005,2805,4309,0102,715
2004-02-205,2205,3005,2205,2605,2802,630
2004-02-195,4005,4005,2605,30039,1002,650
2004-02-185,6005,6205,3005,40023,4002,700
2004-02-175,5005,7205,4805,68099,9102,840
2004-02-165,3105,5305,2005,41049,1802,705
2004-02-135,0805,2005,0005,20024,2802,600
2004-02-125,0005,1204,9505,01040,0302,505
2004-02-105,0905,0904,9504,9508,0102,475
2004-02-095,0505,1605,0005,0308,5402,515
2004-02-065,0005,1505,0005,0009,7102,500
2004-02-055,0005,1005,0005,02013,8502,510
2004-02-045,1105,1104,9905,00010,5002,500
2004-02-034,9605,1004,9205,01017,2602,505
2004-02-024,9505,1504,9505,0609,9402,530
2004-01-304,9205,1004,8805,00043,9002,500
2004-01-295,2805,2805,0005,12012,7002,560
2004-01-285,2605,2705,1605,22011,8002,610
2004-01-275,4405,4405,2105,21013,8002,605
2004-01-265,3705,4205,2605,31011,9002,655
2004-01-235,6605,6605,3005,48013,3002,740
2004-01-225,5005,5105,1405,50021,8002,750
2004-01-215,5005,6005,4105,51033,5002,755
2004-01-205,4505,5005,4205,42024,9002,710
2004-01-195,2905,5005,2305,32036,3002,660
2004-01-165,2105,3005,0905,09043,8002,545
2004-01-155,2505,3405,1005,16037,2002,580
2004-01-145,0905,2405,0305,13037,7002,565
2004-01-134,9505,1004,9504,99020,7002,495
2004-01-095,0005,0004,9004,9508,5002,475
2004-01-084,8304,9704,8304,89014,3002,445
2004-01-074,9105,0004,8104,81023,5002,405
2004-01-065,2505,2505,0305,03017,6002,515
2004-01-055,1105,2005,1005,2004,9002,600

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