8871 (株)ゴールドクレストの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,710	2,748	2,680	2,734	70,700	2,734
2013-12-27	2,639	2,700	2,605	2,696	155,100	2,696
2013-12-26	2,529	2,605	2,505	2,596	118,100	2,596
2013-12-25	2,528	2,544	2,483	2,502	133,900	2,502
2013-12-24	2,511	2,565	2,511	2,531	198,900	2,531
2013-12-20	2,633	2,633	2,578	2,604	73,300	2,604
2013-12-19	2,675	2,675	2,609	2,641	111,000	2,641
2013-12-18	2,522	2,640	2,522	2,632	154,900	2,632
2013-12-17	2,555	2,561	2,517	2,541	72,700	2,541
2013-12-16	2,579	2,579	2,504	2,515	98,700	2,515
2013-12-13	2,425	2,561	2,424	2,529	335,700	2,529
2013-12-12	2,500	2,558	2,487	2,525	192,100	2,525
2013-12-11	2,564	2,584	2,482	2,510	223,400	2,510
2013-12-10	2,648	2,670	2,563	2,574	175,300	2,574
2013-12-09	2,620	2,638	2,575	2,631	82,200	2,631
2013-12-06	2,624	2,627	2,552	2,588	105,500	2,588
2013-12-05	2,665	2,691	2,604	2,632	148,500	2,632
2013-12-04	2,649	2,679	2,583	2,647	107,200	2,647
2013-12-03	2,620	2,726	2,614	2,697	166,300	2,697
2013-12-02	2,603	2,625	2,591	2,592	65,300	2,592
2013-11-29	2,605	2,638	2,605	2,616	55,900	2,616
2013-11-28	2,627	2,657	2,602	2,617	140,600	2,617
2013-11-27	2,684	2,692	2,627	2,632	151,300	2,632
2013-11-26	2,732	2,737	2,671	2,691	96,200	2,691
2013-11-25	2,790	2,814	2,760	2,777	100,000	2,777
2013-11-22	2,807	2,870	2,780	2,783	116,900	2,783
2013-11-21	2,791	2,855	2,791	2,818	177,500	2,818
2013-11-20	2,766	2,791	2,766	2,784	54,400	2,784
2013-11-19	2,775	2,792	2,761	2,776	114,600	2,776
2013-11-18	2,800	2,800	2,750	2,778	99,800	2,778
2013-11-15	2,651	2,762	2,651	2,752	128,500	2,752
2013-11-14	2,669	2,715	2,623	2,644	132,300	2,644
2013-11-13	2,648	2,701	2,640	2,650	93,100	2,650
2013-11-12	2,620	2,676	2,592	2,670	81,100	2,670
2013-11-11	2,750	2,750	2,603	2,620	95,400	2,620
2013-11-08	2,670	2,730	2,670	2,709	58,800	2,709
2013-11-07	2,694	2,732	2,688	2,720	50,000	2,720
2013-11-06	2,735	2,747	2,692	2,723	65,600	2,723
2013-11-05	2,648	2,736	2,648	2,727	160,300	2,727
2013-11-01	2,610	2,651	2,609	2,631	71,900	2,631
2013-10-31	2,650	2,690	2,607	2,619	90,300	2,619
2013-10-30	2,660	2,718	2,660	2,677	84,600	2,677
2013-10-29	2,638	2,659	2,613	2,637	94,300	2,637
2013-10-28	2,679	2,722	2,653	2,688	54,700	2,688
2013-10-25	2,732	2,732	2,668	2,677	45,400	2,677
2013-10-24	2,703	2,739	2,665	2,731	76,000	2,731
2013-10-23	2,788	2,817	2,720	2,731	93,000	2,731
2013-10-22	2,819	2,819	2,737	2,784	76,000	2,784
2013-10-21	2,758	2,810	2,746	2,804	116,200	2,804
2013-10-18	2,659	2,740	2,658	2,731	83,700	2,731
2013-10-17	2,697	2,704	2,638	2,657	41,600	2,657
2013-10-16	2,655	2,695	2,640	2,655	48,600	2,655
2013-10-15	2,750	2,750	2,680	2,689	52,800	2,689
2013-10-11	2,666	2,738	2,661	2,738	134,600	2,738
2013-10-10	2,629	2,658	2,595	2,611	49,000	2,611
2013-10-09	2,524	2,634	2,501	2,633	54,900	2,633
2013-10-08	2,468	2,553	2,442	2,545	63,200	2,545
2013-10-07	2,573	2,573	2,491	2,491	86,400	2,491
2013-10-04	2,623	2,633	2,540	2,604	137,300	2,604
2013-10-03	2,679	2,700	2,614	2,663	133,300	2,663
2013-10-02	2,684	2,723	2,615	2,639	141,300	2,639
2013-10-01	2,680	2,726	2,634	2,649	152,800	2,649
2013-09-30	2,645	2,712	2,624	2,658	79,900	2,658
2013-09-27	2,720	2,770	2,677	2,695	226,900	2,695
2013-09-26	2,544	2,678	2,538	2,670	101,400	2,670
2013-09-25	2,632	2,641	2,545	2,563	107,200	2,563
2013-09-24	2,670	2,689	2,579	2,622	198,400	2,622
2013-09-20	2,704	2,731	2,676	2,689	105,300	2,689
2013-09-19	2,587	2,719	2,580	2,704	217,100	2,704
2013-09-18	2,546	2,606	2,541	2,581	108,200	2,581
2013-09-17	2,637	2,641	2,527	2,546	132,800	2,546
2013-09-13	2,529	2,610	2,500	2,605	196,900	2,605
2013-09-12	2,486	2,506	2,445	2,498	74,000	2,498
2013-09-11	2,500	2,596	2,491	2,499	103,400	2,499
2013-09-10	2,422	2,458	2,411	2,452	90,400	2,452
2013-09-09	2,480	2,523	2,390	2,411	234,300	2,411
2013-09-06	2,345	2,346	2,263	2,293	76,000	2,293
2013-09-05	2,386	2,387	2,320	2,348	102,900	2,348
2013-09-04	2,324	2,375	2,290	2,366	163,700	2,366
2013-09-03	2,373	2,400	2,282	2,337	199,600	2,337
2013-09-02	2,185	2,414	2,170	2,382	340,900	2,382
2013-08-30	2,200	2,226	2,191	2,197	82,600	2,197
2013-08-29	2,177	2,205	2,162	2,188	58,900	2,188
2013-08-28	2,150	2,208	2,141	2,191	101,900	2,191
2013-08-27	2,208	2,227	2,195	2,210	65,400	2,210
2013-08-26	2,158	2,243	2,139	2,230	116,600	2,230
2013-08-23	2,177	2,207	2,153	2,166	107,100	2,166
2013-08-22	2,142	2,173	2,130	2,139	95,900	2,139
2013-08-21	2,201	2,226	2,145	2,173	131,400	2,173
2013-08-20	2,240	2,280	2,200	2,200	103,100	2,200
2013-08-19	2,223	2,293	2,208	2,284	121,900	2,284
2013-08-16	2,201	2,263	2,195	2,222	149,100	2,222
2013-08-15	2,261	2,340	2,240	2,276	131,300	2,276
2013-08-14	2,319	2,333	2,259	2,311	79,200	2,311
2013-08-13	2,280	2,320	2,224	2,286	143,500	2,286
2013-08-12	2,345	2,345	2,243	2,250	142,200	2,250
2013-08-09	2,438	2,476	2,348	2,367	126,800	2,367
2013-08-08	2,480	2,539	2,423	2,428	100,700	2,428
2013-08-07	2,563	2,599	2,529	2,530	118,500	2,530
2013-08-06	2,522	2,623	2,522	2,613	76,900	2,613
2013-08-05	2,520	2,560	2,517	2,529	61,000	2,529
2013-08-02	2,453	2,553	2,448	2,553	82,000	2,553
2013-08-01	2,348	2,423	2,309	2,416	151,800	2,416
2013-07-31	2,409	2,410	2,348	2,368	161,800	2,368
2013-07-30	2,392	2,439	2,385	2,409	132,500	2,409
2013-07-29	2,453	2,510	2,421	2,426	145,200	2,426
2013-07-26	2,492	2,608	2,470	2,553	117,400	2,553
2013-07-25	2,700	2,706	2,581	2,607	225,100	2,607
2013-07-24	2,712	2,722	2,655	2,712	176,100	2,712
2013-07-23	2,684	2,736	2,649	2,728	135,100	2,728
2013-07-22	2,700	2,739	2,607	2,686	126,200	2,686
2013-07-19	2,739	2,759	2,630	2,689	212,600	2,689
2013-07-18	2,720	2,767	2,716	2,739	229,900	2,739
2013-07-17	2,600	2,715	2,575	2,711	366,100	2,711
2013-07-16	2,554	2,619	2,554	2,606	158,700	2,606
2013-07-12	2,610	2,630	2,555	2,565	172,700	2,565
2013-07-11	2,477	2,610	2,476	2,594	240,000	2,594
2013-07-10	2,550	2,570	2,512	2,528	223,600	2,528
2013-07-09	2,494	2,555	2,483	2,540	169,600	2,540
2013-07-08	2,559	2,574	2,467	2,467	191,400	2,467
2013-07-05	2,515	2,579	2,477	2,498	247,200	2,498
2013-07-04	2,376	2,500	2,338	2,496	276,700	2,496
2013-07-03	2,366	2,394	2,288	2,387	244,200	2,387
2013-07-02	2,326	2,393	2,289	2,383	350,600	2,383
2013-07-01	2,306	2,345	2,248	2,319	296,600	2,319
2013-06-28	2,230	2,318	2,215	2,295	404,800	2,295
2013-06-27	1,981	2,177	1,981	2,165	326,900	2,165
2013-06-26	2,030	2,080	1,965	1,970	141,800	1,970
2013-06-25	2,050	2,079	1,953	1,994	173,200	1,994
2013-06-24	2,020	2,108	2,020	2,088	218,600	2,088
2013-06-21	1,973	2,021	1,935	1,996	335,200	1,996
2013-06-20	2,083	2,090	2,008	2,018	303,600	2,018
2013-06-19	2,125	2,165	2,090	2,124	275,600	2,124
2013-06-18	2,060	2,147	2,036	2,075	289,100	2,075
2013-06-17	2,019	2,080	1,989	2,057	313,500	2,057
2013-06-14	2,106	2,134	2,019	2,054	359,800	2,054
2013-06-13	2,130	2,130	2,013	2,015	197,000	2,015
2013-06-12	2,140	2,174	2,075	2,142	254,900	2,142
2013-06-11	2,321	2,329	2,174	2,177	228,200	2,177
2013-06-10	2,340	2,346	2,223	2,290	336,000	2,290
2013-06-07	1,939	2,251	1,929	2,163	725,500	2,163
2013-06-06	2,081	2,145	1,910	1,934	472,800	1,934
2013-06-05	2,232	2,419	2,116	2,145	275,100	2,145
2013-06-04	2,063	2,270	1,955	2,258	858,700	2,258
2013-06-03	2,135	2,190	2,040	2,052	228,300	2,052
2013-05-31	2,194	2,296	2,161	2,202	277,100	2,202
2013-05-30	2,244	2,245	2,113	2,144	333,500	2,144
2013-05-29	2,306	2,334	2,213	2,294	277,700	2,294
2013-05-28	2,279	2,320	2,170	2,296	242,900	2,296
2013-05-27	2,260	2,343	2,205	2,281	206,000	2,281
2013-05-24	2,367	2,388	2,160	2,265	712,200	2,265
2013-05-23	2,595	2,600	2,317	2,317	880,100	2,317
2013-05-22	2,659	2,800	2,610	2,642	352,200	2,642
2013-05-21	2,733	2,769	2,654	2,657	372,000	2,657
2013-05-20	2,823	2,880	2,710	2,770	700,700	2,770
2013-05-17	2,627	2,877	2,553	2,850	1,148,700	2,850
2013-05-16	2,281	2,490	2,260	2,377	582,900	2,377
2013-05-15	2,496	2,497	2,200	2,231	910,500	2,231
2013-05-14	2,524	2,599	2,453	2,523	504,900	2,523
2013-05-13	2,550	2,694	2,435	2,474	845,700	2,474
2013-05-10	2,481	2,481	2,481	2,481	59,300	2,481
2013-05-09	3,130	3,140	2,970	2,981	242,100	2,981
2013-05-08	3,190	3,190	3,090	3,100	208,000	3,100
2013-05-07	3,170	3,220	3,155	3,205	187,900	3,205
2013-05-02	3,190	3,215	3,095	3,100	260,500	3,100
2013-05-01	3,205	3,315	3,185	3,220	223,300	3,220
2013-04-30	3,200	3,280	3,185	3,205	198,700	3,205
2013-04-26	3,275	3,310	3,200	3,235	465,500	3,235
2013-04-25	3,210	3,440	3,175	3,345	679,200	3,345
2013-04-24	3,010	3,250	3,010	3,250	460,000	3,250
2013-04-23	3,005	3,105	2,985	2,995	377,900	2,995
2013-04-22	2,913	3,285	2,900	3,065	596,000	3,065
2013-04-19	2,770	2,880	2,731	2,863	338,200	2,863
2013-04-18	2,766	2,819	2,698	2,743	208,500	2,743
2013-04-17	2,729	2,766	2,695	2,743	143,800	2,743
2013-04-16	2,700	2,748	2,630	2,681	469,100	2,681
2013-04-15	2,816	2,849	2,747	2,757	188,000	2,757
2013-04-12	2,802	2,884	2,766	2,884	242,800	2,884
2013-04-11	2,869	2,885	2,750	2,818	213,900	2,818
2013-04-10	2,735	2,875	2,735	2,800	227,000	2,800
2013-04-09	2,960	2,964	2,756	2,772	432,600	2,772
2013-04-08	2,760	2,886	2,684	2,868	477,800	2,868
2013-04-05	2,633	2,770	2,508	2,648	660,600	2,648
2013-04-04	2,384	2,485	2,311	2,483	606,400	2,483
2013-04-03	2,232	2,336	2,232	2,329	304,700	2,329
2013-04-02	2,095	2,273	2,054	2,231	237,000	2,231
2013-04-01	2,270	2,270	2,157	2,160	144,100	2,160
2013-03-29	2,346	2,346	2,220	2,279	191,000	2,279
2013-03-28	2,350	2,445	2,283	2,335	242,500	2,335
2013-03-27	2,246	2,345	2,231	2,339	286,300	2,339
2013-03-26	2,170	2,256	2,164	2,229	259,500	2,229
2013-03-25	2,172	2,220	2,164	2,209	171,700	2,209
2013-03-22	2,187	2,197	2,132	2,146	353,200	2,146
2013-03-21	2,264	2,285	2,222	2,236	336,900	2,236
2013-03-19	2,229	2,278	2,204	2,251	280,600	2,251
2013-03-18	2,250	2,263	2,176	2,180	344,900	2,180
2013-03-15	2,290	2,317	2,245	2,285	317,900	2,285
2013-03-14	2,200	2,304	2,191	2,299	258,000	2,299
2013-03-13	2,184	2,288	2,135	2,188	278,700	2,188
2013-03-12	2,247	2,260	2,153	2,170	336,000	2,170
2013-03-11	2,160	2,246	2,106	2,235	459,400	2,235
2013-03-08	1,910	2,065	1,896	2,029	424,200	2,029
2013-03-07	1,898	1,914	1,865	1,894	208,500	1,894
2013-03-06	1,878	1,910	1,845	1,859	187,600	1,859
2013-03-05	1,917	1,928	1,848	1,853	224,100	1,853
2013-03-04	1,880	1,936	1,878	1,884	255,000	1,884
2013-03-01	1,793	1,853	1,776	1,829	254,300	1,829
2013-02-28	1,732	1,763	1,695	1,757	324,400	1,757
2013-02-27	1,684	1,732	1,665	1,716	309,600	1,716
2013-02-26	1,626	1,696	1,626	1,674	283,500	1,674
2013-02-25	1,679	1,689	1,628	1,666	386,300	1,666
2013-02-22	1,629	1,649	1,608	1,634	185,300	1,634
2013-02-21	1,645	1,687	1,627	1,636	157,000	1,636
2013-02-20	1,670	1,682	1,649	1,653	122,400	1,653
2013-02-19	1,639	1,698	1,633	1,643	226,700	1,643
2013-02-18	1,589	1,648	1,589	1,620	170,500	1,620
2013-02-15	1,594	1,594	1,507	1,554	209,400	1,554
2013-02-14	1,612	1,637	1,582	1,594	164,900	1,594
2013-02-13	1,656	1,662	1,587	1,596	188,600	1,596
2013-02-12	1,619	1,655	1,616	1,624	182,500	1,624
2013-02-08	1,602	1,650	1,559	1,567	163,100	1,567
2013-02-07	1,600	1,638	1,592	1,603	116,100	1,603
2013-02-06	1,629	1,656	1,610	1,618	207,100	1,618
2013-02-05	1,645	1,663	1,562	1,568	297,300	1,568
2013-02-04	1,686	1,717	1,669	1,673	194,800	1,673
2013-02-01	1,720	1,750	1,664	1,665	412,900	1,665
2013-01-31	1,599	1,743	1,582	1,739	707,900	1,739
2013-01-30	1,489	1,570	1,488	1,561	408,700	1,561
2013-01-29	1,490	1,508	1,452	1,477	210,900	1,477
2013-01-28	1,511	1,520	1,475	1,484	359,700	1,484
2013-01-25	1,450	1,578	1,450	1,507	613,600	1,507
2013-01-24	1,380	1,420	1,371	1,409	100,400	1,409
2013-01-23	1,424	1,428	1,384	1,393	144,400	1,393
2013-01-22	1,461	1,474	1,421	1,444	163,000	1,444
2013-01-21	1,442	1,476	1,422	1,460	87,000	1,460
2013-01-18	1,438	1,450	1,424	1,434	112,800	1,434
2013-01-17	1,433	1,442	1,393	1,412	118,400	1,412
2013-01-16	1,480	1,485	1,395	1,426	267,400	1,426
2013-01-15	1,489	1,516	1,477	1,492	136,300	1,492
2013-01-11	1,478	1,493	1,467	1,473	107,100	1,473
2013-01-10	1,495	1,495	1,450	1,478	138,000	1,478
2013-01-09	1,410	1,485	1,407	1,475	160,700	1,475
2013-01-08	1,495	1,496	1,438	1,444	170,900	1,444
2013-01-07	1,557	1,567	1,502	1,516	251,700	1,516
2013-01-04	1,518	1,518	1,475	1,510	137,600	1,510

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11月
日	月	火	水	木	金	土
« 10月31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

8871 (株)ゴールドクレスト の時系列データ [2013年度]

8871 (株)ゴールドクレストの時系列データ [2013年度]