1. HOME >
  2. 株価時系列 >
  3. 8871 >
  4. 2011年

8871 (株)ゴールドクレスト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2121,2321,2091,22531,5501,225
2011-12-291,2211,2211,1971,21344,1301,213
2011-12-281,2371,2421,2071,22141,2501,221
2011-12-271,2201,2391,2171,22139,3801,221
2011-12-261,2631,2631,2221,23340,8301,233
2011-12-221,2301,2781,2061,252207,9301,252
2011-12-211,2221,2281,2001,21962,3101,219
2011-12-201,2041,2071,1731,20288,0301,202
2011-12-191,2151,2191,1611,178127,4001,178
2011-12-161,2631,2631,2081,21989,7701,219
2011-12-151,2601,2631,2221,233109,8001,233
2011-12-141,2671,2971,2661,272137,6201,272
2011-12-131,2511,2751,2501,26272,2701,262
2011-12-121,2641,2871,2621,28090,1801,280
2011-12-091,2291,2441,2231,234100,7401,234
2011-12-081,2511,2841,2421,252233,5701,252
2011-12-071,2701,2721,2341,244198,9001,244
2011-12-061,2861,3031,2701,276112,3001,276
2011-12-051,2901,3041,2701,27584,4501,275
2011-12-021,2611,2971,2581,276100,9201,276
2011-12-011,3161,3161,2511,254123,5401,254
2011-11-301,2151,2631,2011,260176,2401,260
2011-11-291,2401,2501,1901,216185,1901,216
2011-11-281,1411,2481,1401,237285,6701,237
2011-11-251,0651,1701,0531,148349,6501,148
2011-11-241,1251,1261,0911,095183,4501,095
2011-11-221,1101,1431,1041,128163,0301,128
2011-11-211,1591,1701,1461,155139,0101,155
2011-11-181,1451,1551,1091,141235,1201,141
2011-11-171,2001,2021,1351,167295,6001,167
2011-11-161,2351,2411,2001,20773,8301,207
2011-11-151,2521,2571,2351,24059,9801,240
2011-11-141,2681,2701,2501,257100,7401,257
2011-11-111,2701,2851,2301,24195,8701,241
2011-11-101,2901,2931,2631,27970,2801,279
2011-11-091,3041,3441,3041,34371,7401,343
2011-11-081,3271,3281,2801,287152,4301,287
2011-11-071,3491,3491,3111,32772,6601,327
2011-11-041,3711,3741,3261,334171,3301,334
2011-11-021,3801,4201,3511,373130,0901,373
2011-11-011,4321,4521,4151,42161,4201,421
2011-10-311,4901,5091,4351,457120,0601,457
2011-10-281,5461,5681,5151,52781,4901,527
2011-10-271,4951,5371,4781,524104,9201,524
2011-10-261,5001,5381,4831,494102,4901,494
2011-10-251,4731,5251,4611,523200,9801,523
2011-10-241,4661,4831,4661,46836,2901,468
2011-10-211,4291,4551,4181,45032,6601,450
2011-10-201,4251,4321,4101,42417,9301,424
2011-10-191,4481,4601,4221,42633,6301,426
2011-10-181,4401,4511,4131,42644,2801,426
2011-10-171,4951,4961,4601,48347,1601,483
2011-10-141,4601,4791,4571,45971,8601,459
2011-10-131,4501,4661,4421,46247,1801,462
2011-10-121,4351,4521,4311,43641,4101,436
2011-10-111,4251,4591,4251,44476,8901,444
2011-10-071,3881,4341,3801,422106,0601,422
2011-10-061,3001,3471,3001,34455,9501,344
2011-10-051,3461,3491,2721,27369,8501,273
2011-10-041,3351,3381,3051,32749,3301,327
2011-10-031,3861,3871,3301,37361,7601,373
2011-09-301,4511,4631,4181,44463,8701,444
2011-09-291,3631,4501,3551,448125,0801,448
2011-09-281,3361,3871,3341,37767,4301,377
2011-09-271,3471,3501,3051,32894,1101,328
2011-09-261,3501,3541,2531,25765,4501,257
2011-09-221,3341,3471,3141,330101,6801,330
2011-09-211,3401,3441,3251,33036,5301,330
2011-09-201,3301,3501,3251,33566,7601,335
2011-09-161,3751,3751,3371,35877,2601,358
2011-09-151,3251,3751,3251,35772,5401,357
2011-09-141,3701,3761,3121,31761,2401,317
2011-09-131,3711,3771,3501,36530,0701,365
2011-09-121,3801,3811,3351,34173,5001,341
2011-09-091,4121,4191,4021,40671,0401,406
2011-09-081,4171,4241,3801,391124,8401,391
2011-09-071,3521,3981,3521,38876,4101,388
2011-09-061,3911,3941,3381,343115,6001,343
2011-09-051,4151,4221,3911,39885,1801,398
2011-09-021,4701,4781,4311,44470,9501,444
2011-09-011,4581,4811,4471,470120,1201,470
2011-08-311,4501,4501,4121,433164,3801,433
2011-08-301,4321,4751,4271,457112,3501,457
2011-08-291,4201,4401,3921,402175,8701,402
2011-08-261,4001,4201,3921,41584,0101,415
2011-08-251,4081,4431,4001,40884,5701,408
2011-08-241,4281,4461,3841,39683,6501,396
2011-08-231,3941,4201,3911,40374,7301,403
2011-08-221,4111,4501,3901,39485,1901,394
2011-08-191,4061,4551,4061,437117,4801,437
2011-08-181,4831,4921,4591,46685,7201,466
2011-08-171,5061,5061,4721,49691,5501,496
2011-08-161,5381,5451,4981,506143,3701,506
2011-08-151,5651,5791,5041,519124,8401,519
2011-08-121,5281,5281,4511,467185,0201,467
2011-08-111,4851,5071,4551,500162,3901,500
2011-08-101,5951,5991,5151,532144,4201,532
2011-08-091,4991,5661,4141,552216,4901,552
2011-08-081,5831,5851,5051,507188,7101,507
2011-08-051,6301,6381,6051,617142,0301,617
2011-08-041,7211,7301,6911,704101,3601,704
2011-08-031,7061,7351,7041,726108,2301,726
2011-08-021,8241,8361,7461,762109,8501,762
2011-08-011,7901,8571,7821,820183,3501,820
2011-07-291,6801,8841,6771,809290,4901,809
2011-07-281,6311,6431,6201,63091,6101,630
2011-07-271,6781,6781,6351,649115,1801,649
2011-07-261,6931,7021,6781,684139,4201,684
2011-07-251,7181,7241,6981,69839,9501,698
2011-07-221,7011,7361,6981,728102,2701,728
2011-07-211,7201,7271,6891,70160,3001,701
2011-07-201,6831,7071,6781,69461,0501,694
2011-07-191,6731,6781,6511,66382,2201,663
2011-07-151,6511,6751,6431,66895,8201,668
2011-07-141,6731,6931,6641,67172,2101,671
2011-07-131,6731,7071,6611,69652,6601,696
2011-07-121,7051,7141,6861,69862,9201,698
2011-07-111,7181,7541,7181,74564,7901,745
2011-07-081,7431,7641,7401,75459,9301,754
2011-07-071,7441,7631,7421,74776,4801,747
2011-07-061,7391,7681,7351,76882,3501,768
2011-07-051,7731,7751,7111,74695,6801,746
2011-07-041,7081,7751,7081,737131,9101,737
2011-07-011,6751,6951,6751,686105,9701,686
2011-06-301,6801,6801,6471,664131,2001,664
2011-06-291,5761,6311,5711,631110,5501,631
2011-06-281,5451,5821,5451,555168,4801,555
2011-06-271,5681,5731,5471,56585,4601,565
2011-06-241,5901,6001,5731,582102,6501,582
2011-06-231,5901,5931,5761,58593,7801,585
2011-06-221,5941,6211,5911,599177,7001,599
2011-06-211,5901,5901,5371,547106,0101,547
2011-06-201,5691,5991,5571,561103,1401,561
2011-06-171,5881,5931,5351,535127,2401,535
2011-06-161,5941,6401,5811,596208,9801,596
2011-06-151,6321,6691,6321,658130,8701,658
2011-06-141,6931,6931,6321,641168,6601,641
2011-06-131,6331,6441,6031,613220,8601,613
2011-06-101,6861,7091,6191,628314,5601,628
2011-06-091,7151,7151,6681,689138,4401,689
2011-06-081,7261,7341,7031,72278,1801,722
2011-06-071,7101,7461,6921,738107,4701,738
2011-06-061,7271,7481,7111,727108,9901,727
2011-06-031,7501,7641,7191,728139,6801,728
2011-06-021,7431,7881,7311,772182,8101,772
2011-06-011,7951,7951,7531,761247,4101,761
2011-05-311,7731,7981,7711,786122,1301,786
2011-05-301,7621,8051,7351,796104,0901,796
2011-05-271,7961,8051,7581,765166,2401,765
2011-05-261,7711,8001,7501,787113,1001,787
2011-05-251,7991,7991,7331,744150,6201,744
2011-05-241,7361,7931,7351,776178,2001,776
2011-05-231,7261,7371,6871,728255,6201,728
2011-05-201,7401,7601,7131,727193,4401,727
2011-05-191,6881,7561,6631,727489,7201,727
2011-05-181,6731,6751,6411,661188,3601,661
2011-05-171,6431,6561,6111,635222,2801,635
2011-05-161,6001,6681,5941,649298,2601,649
2011-05-131,5851,6461,5611,601606,4001,601
2011-05-121,5151,5351,4561,505299,3501,505
2011-05-111,5001,5151,4881,513219,4901,513
2011-05-101,4481,4911,4291,479264,0301,479
2011-05-091,4631,4811,4191,421325,9101,421
2011-05-061,3931,4601,3851,460244,1001,460
2011-05-021,3501,4241,3501,420282,6401,420
2011-04-281,3361,3571,3211,341156,9301,341
2011-04-271,3421,3471,3101,317224,0901,317
2011-04-261,3571,3621,3131,326288,1501,326
2011-04-251,3881,3991,3621,379250,5801,379
2011-04-221,3771,3771,3521,358122,1801,358
2011-04-211,3821,3891,3541,363210,2301,363
2011-04-201,4021,4051,3801,388165,7201,388
2011-04-191,4471,4491,4031,410300,7601,410
2011-04-181,5191,5191,4461,450224,4301,450
2011-04-151,5081,5201,4981,502105,2301,502
2011-04-141,4801,5131,4731,508108,8401,508
2011-04-131,4901,5041,4821,49684,0901,496
2011-04-121,5101,5161,4901,499112,4001,499
2011-04-111,5011,5301,5011,50561,7901,505
2011-04-081,5001,5441,4811,520207,9501,520
2011-04-071,5201,5421,5081,527120,6601,527
2011-04-061,5351,5351,4731,48487,3601,484
2011-04-051,5401,5451,4701,508213,6601,508
2011-04-041,6291,6291,5591,56091,0401,560
2011-04-011,6321,6481,6151,63484,6501,634
2011-03-311,6021,6351,5821,632156,8701,632
2011-03-301,5511,5851,5321,585139,7601,585
2011-03-291,5431,5771,4971,558172,7401,558
2011-03-281,5631,5631,4801,493173,8001,493
2011-03-251,6211,6301,5441,572309,7301,572
2011-03-241,6801,6881,5821,600241,9301,600
2011-03-231,7691,7801,6511,674187,1301,674
2011-03-221,7631,7671,7111,728129,5801,728
2011-03-181,5661,6501,5661,643103,2301,643
2011-03-171,4481,5661,4371,543137,8501,543
2011-03-161,4501,5731,4351,477253,1001,477
2011-03-151,6831,6891,3231,426310,8901,426
2011-03-141,6501,8251,6501,723177,9301,723
2011-03-112,0782,0941,9922,039107,9202,039
2011-03-102,1312,1492,0652,08662,9102,086
2011-03-092,2092,2092,1472,14755,9902,147
2011-03-082,1982,2192,1752,17646,0602,176
2011-03-072,2382,2382,1742,18266,4102,182
2011-03-042,2112,2402,2112,23049,5402,230
2011-03-032,2502,2502,1922,19835,8602,198
2011-03-022,2022,2192,1822,18371,2302,183
2011-03-012,2262,2522,2172,24160,4102,241
2011-02-282,2212,2452,1802,22556,7202,225
2011-02-252,1552,2192,1552,20190,5002,201
2011-02-242,2062,2402,1762,18594,2802,185
2011-02-232,2572,2972,2272,234159,8202,234
2011-02-222,3022,3272,2902,290135,2702,290
2011-02-212,2612,3112,2502,302120,7702,302
2011-02-182,2472,2722,2392,26172,5102,261
2011-02-172,2602,2722,2352,249157,7602,249
2011-02-162,2292,2642,1292,248230,3402,248
2011-02-152,3062,3342,2242,235185,3702,235
2011-02-142,2422,2672,2292,24649,8402,246
2011-02-102,2402,2622,2222,242104,3202,242
2011-02-092,2702,2702,2132,22138,6502,221
2011-02-082,2802,2842,2372,23753,9002,237
2011-02-072,3382,3382,2222,242127,6002,242
2011-02-042,2752,3092,2552,296150,0602,296
2011-02-032,2512,2702,2112,22066,2602,220
2011-02-022,1982,2822,1982,235103,4802,235
2011-02-012,1692,2272,1622,18090,7002,180
2011-01-312,2082,2142,1652,198199,4702,198
2011-01-282,1682,2962,0932,284458,5002,284
2011-01-272,1802,2212,1582,218133,0002,218
2011-01-262,2552,2552,1902,19092,1102,190
2011-01-252,2222,2652,2092,239146,2502,239
2011-01-242,1952,2362,1682,220121,9702,220
2011-01-212,2202,2752,1782,210292,2002,210
2011-01-202,2902,3642,2692,316220,1702,316
2011-01-192,3762,3922,3612,386144,5102,386
2011-01-182,3782,4132,3352,364157,7202,364
2011-01-172,3102,4002,3102,390256,6502,390
2011-01-142,3432,3512,2912,296146,3102,296
2011-01-132,3282,3702,3282,366209,0002,366
2011-01-122,2802,3352,2802,314242,7902,314
2011-01-112,2282,2562,2102,25694,7302,256
2011-01-072,2422,2512,2182,227109,6502,227
2011-01-062,2102,2442,1892,241137,0902,241
2011-01-052,1882,2142,1612,209116,1802,209
2011-01-042,1582,1752,1302,16749,6202,167

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