1. HOME >
  2. 株価時系列 >
  3. 8871 >
  4. 2012年

8871 (株)ゴールドクレスト の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5001,5181,4341,458313,3001,458
2012-12-271,4811,5211,4601,503229,0001,503
2012-12-261,3811,4341,3811,430174,6001,430
2012-12-251,3641,3681,3441,36689,0001,366
2012-12-211,3401,3641,2801,311200,3001,311
2012-12-201,3001,3231,2821,302145,3001,302
2012-12-191,2891,3061,2791,304135,1001,304
2012-12-181,2601,2861,2571,271149,2001,271
2012-12-171,2351,2571,2251,254110,9001,254
2012-12-141,1961,2151,1961,21182,5001,211
2012-12-131,2131,2141,2001,20085,9001,200
2012-12-121,2081,2101,1931,19460,1001,194
2012-12-111,2141,2181,1921,19551,0001,195
2012-12-101,2401,2401,2041,22475,6001,224
2012-12-071,2171,2291,2171,22268,5001,222
2012-12-061,1911,2191,1911,216127,4001,216
2012-12-051,1941,1951,1771,18870,1001,188
2012-12-041,1901,2051,1851,19456,2001,194
2012-12-031,1911,2211,1831,208101,8001,208
2012-11-301,1961,1991,1711,17484,0001,174
2012-11-291,1921,1961,1811,18947,5001,189
2012-11-281,1911,1971,1731,179146,0001,179
2012-11-271,1981,2091,1871,20150,5001,201
2012-11-261,2311,2391,1881,19098,5001,190
2012-11-221,2101,2171,1921,21371,1001,213
2012-11-211,2291,2301,1911,20277,2001,202
2012-11-201,2391,2411,2111,21571,5001,215
2012-11-191,2101,2441,2091,23175,5001,231
2012-11-161,2401,2421,1881,198105,0001,198
2012-11-151,2171,2571,2171,25761,7001,257
2012-11-141,1811,2021,1771,19756,0001,197
2012-11-131,2001,2091,1661,18363,6001,183
2012-11-121,2061,2101,1821,18255,0001,182
2012-11-091,2001,2161,1951,20763,3001,207
2012-11-081,2271,2381,2191,22958,5001,229
2012-11-071,2881,2881,2471,250129,2001,250
2012-11-061,2691,2881,2501,275139,2001,275
2012-11-051,2591,2741,2561,26953,5001,269
2012-11-021,2511,2801,2451,27485,5001,274
2012-11-011,2011,2531,2011,245134,0001,245
2012-10-311,1981,2071,1731,20190,8001,201
2012-10-301,2111,2381,2021,213170,3001,213
2012-10-291,2261,2271,2021,210133,5001,210
2012-10-261,2491,2561,1891,190180,2001,190
2012-10-251,2481,2791,2411,279119,2001,279
2012-10-241,2101,2601,2091,25094,6001,250
2012-10-231,2551,2551,2311,24079,4001,240
2012-10-221,2301,2621,2051,24890,5001,248
2012-10-191,2481,2581,2251,23771,9001,237
2012-10-181,2101,2541,2101,247103,1001,247
2012-10-171,2031,2281,1991,20969,3001,209
2012-10-161,1751,1981,1661,18890,0001,188
2012-10-151,2061,2061,1691,175120,4001,175
2012-10-121,1871,2051,1681,176123,5001,176
2012-10-111,1941,2051,1761,180135,1001,180
2012-10-101,2421,2421,2001,205115,7001,205
2012-10-091,2511,2681,2321,233190,9001,233
2012-10-051,2551,2681,2351,24893,4001,248
2012-10-041,2131,2561,2131,249120,0001,249
2012-10-031,2001,2271,1971,21373,6001,213
2012-10-021,2201,2371,2081,21077,7001,210
2012-10-011,2231,2331,2011,213127,2001,213
2012-09-281,2171,2601,1921,208164,8201,208
2012-09-271,2111,2361,2011,22192,8601,221
2012-09-261,2441,2601,2101,233103,2201,233
2012-09-251,2401,2751,2391,26775,8801,267
2012-09-241,2801,2801,2381,25362,3701,253
2012-09-211,2481,2861,2481,281135,1701,281
2012-09-201,2591,2671,2401,247120,7001,247
2012-09-191,2341,2711,2261,262125,1201,262
2012-09-181,1761,2401,1661,233216,2101,233
2012-09-141,1511,1841,1441,165183,5601,165
2012-09-131,1671,1671,1291,136126,1401,136
2012-09-121,1341,1701,1341,16682,6301,166
2012-09-111,1651,1651,1271,14778,9301,147
2012-09-101,1511,1731,1361,17041,8801,170
2012-09-071,1411,1581,1341,15386,0501,153
2012-09-061,1351,1371,1141,13446,2901,134
2012-09-051,1471,1601,1301,13674,5301,136
2012-09-041,1591,1601,1491,15849,1201,158
2012-09-031,1501,1751,1431,16263,6701,162
2012-08-311,1551,1641,1441,14564,5801,145
2012-08-301,1701,1741,1501,15657,7801,156
2012-08-291,1711,1881,1691,17939,5101,179
2012-08-281,2011,2051,1601,16549,0701,165
2012-08-271,2021,2131,1841,18641,7401,186
2012-08-241,2061,2101,1761,18781,5901,187
2012-08-231,2161,2171,1961,21178,7701,211
2012-08-221,2221,2291,2011,217107,9201,217
2012-08-211,2371,2491,2251,23269,5501,232
2012-08-201,2431,2541,2231,22764,3501,227
2012-08-171,2381,2651,2321,25968,4201,259
2012-08-161,2151,2351,2111,22955,2701,229
2012-08-151,2511,2511,2021,21586,6401,215
2012-08-141,2351,2541,2271,25068,2901,250
2012-08-131,2321,2481,2201,23575,3301,235
2012-08-101,2301,2341,2171,23179,9401,231
2012-08-091,2291,2351,2161,22972,0601,229
2012-08-081,2251,2351,2131,22769,5201,227
2012-08-071,2031,2141,1921,21034,9701,210
2012-08-061,2241,2291,2001,20446,2101,204
2012-08-031,2001,2051,1801,20199,1101,201
2012-08-021,1891,2181,1881,20357,0801,203
2012-08-011,2021,2031,1791,18891,2901,188
2012-07-311,2021,2211,1881,21667,1901,216
2012-07-301,2141,2231,1921,20649,8801,206
2012-07-271,2111,2111,1841,19462,0801,194
2012-07-261,1561,1901,1471,178121,7101,178
2012-07-251,1411,1651,1301,136151,2801,136
2012-07-241,1781,1841,1391,172170,0401,172
2012-07-231,2051,2051,1531,181204,9701,181
2012-07-201,2821,2821,2371,24379,8801,243
2012-07-191,2801,3001,2661,27349,9301,273
2012-07-181,3091,3161,2661,268106,2401,268
2012-07-171,2891,3201,2831,298158,3201,298
2012-07-131,2351,2811,2351,268133,4601,268
2012-07-121,2611,2851,2481,253164,0401,253
2012-07-111,2741,2831,2661,27492,8201,274
2012-07-101,2751,2971,2691,276178,7301,276
2012-07-091,2601,2791,2551,26699,5501,266
2012-07-061,2741,2851,2581,274269,5901,274
2012-07-051,2581,2601,2421,25295,3201,252
2012-07-041,2791,2791,2641,267180,6601,267
2012-07-031,2611,2751,2511,263163,7001,263
2012-07-021,2751,2751,2301,235148,8801,235
2012-06-291,1981,2281,1901,220267,9001,220
2012-06-281,1831,2021,1751,190199,6901,190
2012-06-271,1531,1711,1461,166219,2301,166
2012-06-261,1901,1931,1361,155194,1601,155
2012-06-251,1951,2151,1921,200131,2801,200
2012-06-221,1851,2001,1791,192132,8001,192
2012-06-211,1721,1991,1651,190119,9501,190
2012-06-201,1551,1671,1491,160119,5301,160
2012-06-191,1351,1501,1311,135111,3101,135
2012-06-181,1501,1541,1391,146172,7301,146
2012-06-151,1401,1481,1191,127178,4101,127
2012-06-141,1201,1271,1081,116122,7201,116
2012-06-131,1411,1521,1281,137176,5601,137
2012-06-121,1051,1461,0971,144116,0701,144
2012-06-111,1201,1431,1151,133110,9401,133
2012-06-081,1301,1301,0891,099181,5001,099
2012-06-071,1361,1431,1211,133150,9601,133
2012-06-061,1001,1211,0761,115224,9601,115
2012-06-051,0961,1071,0731,094204,9401,094
2012-06-041,1151,1201,0761,081108,2901,081
2012-06-011,1181,1421,1181,12967,4501,129
2012-05-311,1311,1561,1131,139151,2801,139
2012-05-301,1791,1821,1381,149192,3501,149
2012-05-291,1651,1801,1421,171201,3501,171
2012-05-281,1911,1951,1521,183120,8901,183
2012-05-251,2041,2241,1781,18488,1301,184
2012-05-241,1891,2101,1751,194127,7901,194
2012-05-231,2341,2341,1771,189121,4101,189
2012-05-221,2281,2311,1941,226130,0601,226
2012-05-211,1791,2081,1631,183168,2401,183
2012-05-181,2001,2001,1551,172287,8301,172
2012-05-171,1791,2411,1551,232303,5301,232
2012-05-161,1721,1971,1321,152304,5101,152
2012-05-151,1321,1631,1231,153264,2301,153
2012-05-141,1501,1821,1271,164280,5601,164
2012-05-111,2151,2191,1331,134295,6101,134
2012-05-101,2231,2551,2231,25253,1301,252
2012-05-091,2501,2601,2281,238108,5701,238
2012-05-081,2801,2851,2471,267160,8001,267
2012-05-071,2951,2971,2611,275112,0601,275
2012-05-021,3001,3411,2941,325144,6501,325
2012-05-011,3621,3741,2981,307165,9301,307
2012-04-271,3851,4281,3551,375115,7601,375
2012-04-261,3811,3971,3701,381152,3701,381
2012-04-251,3951,4091,3711,398114,2601,398
2012-04-241,3731,3791,3621,36949,3401,369
2012-04-231,4091,4111,3721,382110,1301,382
2012-04-201,3861,4041,3821,39493,8101,394
2012-04-191,3901,4041,3721,38175,4501,381
2012-04-181,3901,3971,3621,392176,3001,392
2012-04-171,3801,3961,3571,36999,4401,369
2012-04-161,4051,4051,3731,37892,8901,378
2012-04-131,4081,4291,4001,41879,7201,418
2012-04-121,3941,4141,3771,394146,9801,394
2012-04-111,3511,3881,3511,381153,5501,381
2012-04-101,4101,4361,3771,389115,7901,389
2012-04-091,4121,4361,4021,41273,9201,412
2012-04-061,4261,4381,4131,432103,2301,432
2012-04-051,4541,4561,4251,44571,2201,445
2012-04-041,4901,4971,4481,46286,4001,462
2012-04-031,4961,5101,4701,489140,8701,489
2012-04-021,5261,5311,4881,501113,9001,501
2012-03-301,5381,5381,5001,512139,3901,512
2012-03-291,4961,5441,4941,540131,8101,540
2012-03-281,5031,5291,4901,506224,5501,506
2012-03-271,5201,5451,5101,535130,7101,535
2012-03-261,5331,5471,4951,511122,8901,511
2012-03-231,5191,5311,5031,508205,2001,508
2012-03-221,6001,6001,5171,533281,3201,533
2012-03-211,6371,6421,5761,594235,3701,594
2012-03-191,6301,6581,6241,637195,1901,637
2012-03-161,6611,6801,6371,660168,0401,660
2012-03-151,7531,7541,6261,643380,2301,643
2012-03-141,7801,7921,7501,759172,8101,759
2012-03-131,7181,7941,7131,755224,5401,755
2012-03-121,6781,8151,6781,739359,8201,739
2012-03-091,6051,6731,5941,658284,8101,658
2012-03-081,5531,5831,5381,557187,8501,557
2012-03-071,5201,5511,5201,54489,5201,544
2012-03-061,6101,6251,5501,55773,7201,557
2012-03-051,6161,6251,5751,58483,2101,584
2012-03-021,5471,5961,5441,58799,1501,587
2012-03-011,5601,5901,5061,528100,3601,528
2012-02-291,6001,6001,5671,572107,3401,572
2012-02-281,5951,6051,5511,59475,5401,594
2012-02-271,5901,6241,5751,594105,8201,594
2012-02-241,5701,5801,5471,57476,9701,574
2012-02-231,5321,5721,5211,565101,7701,565
2012-02-221,5341,5441,5031,54193,7401,541
2012-02-211,5301,5501,4951,52191,9001,521
2012-02-201,5421,5741,5371,55479,3801,554
2012-02-171,5201,5491,5171,540125,1101,540
2012-02-161,4901,5271,4871,49490,5401,494
2012-02-151,4841,5211,4761,507174,4001,507
2012-02-141,4111,4771,4021,468148,2701,468
2012-02-131,4361,4401,3921,414128,9901,414
2012-02-101,4441,4501,4161,437120,7501,437
2012-02-091,4231,4481,4061,444179,1901,444
2012-02-081,4051,4231,3961,423174,9101,423
2012-02-071,3981,4191,3661,381166,4701,381
2012-02-061,3621,3821,3481,36891,0301,368
2012-02-031,3551,3651,3421,34785,8801,347
2012-02-021,3591,3591,3311,34584,7801,345
2012-02-011,3301,3591,3241,354173,5301,354
2012-01-311,2901,3381,2711,320200,8401,320
2012-01-301,2951,2961,2641,270217,3101,270
2012-01-271,3491,3501,2851,305216,2101,305
2012-01-261,4011,4261,4001,40986,4101,409
2012-01-251,4291,4421,4021,411162,5701,411
2012-01-241,4101,4381,3711,431212,5401,431
2012-01-231,3511,4121,3511,388165,0801,388
2012-01-201,3101,3651,3101,348177,0901,348
2012-01-191,2501,3001,2391,288173,8601,288
2012-01-181,2301,2521,2191,23067,5801,230
2012-01-171,2231,2401,2141,22877,7201,228
2012-01-161,2521,2521,2161,23462,0601,234
2012-01-131,2521,2581,2391,25261,9101,252
2012-01-121,2221,2651,2211,258120,2501,258
2012-01-111,2411,2481,2221,22956,7701,229
2012-01-101,2401,2481,2241,22441,9901,224
2012-01-061,2451,2481,2131,22053,2701,220
2012-01-051,2671,2731,2341,24451,2101,244
2012-01-041,2331,2761,2331,26592,5801,265

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