8871 (株)ゴールドクレストの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,256	2,260	2,207	2,241	48,800	2,241
2014-12-29	2,262	2,274	2,212	2,246	83,300	2,246
2014-12-26	2,161	2,235	2,161	2,221	71,500	2,221
2014-12-25	2,158	2,176	2,147	2,162	44,300	2,162
2014-12-24	2,226	2,232	2,154	2,158	87,300	2,158
2014-12-22	2,130	2,218	2,112	2,206	160,400	2,206
2014-12-19	2,057	2,125	2,057	2,115	96,200	2,115
2014-12-18	2,074	2,080	2,037	2,046	84,400	2,046
2014-12-17	2,006	2,061	1,976	2,017	105,500	2,017
2014-12-16	2,027	2,045	1,993	2,036	170,900	2,036
2014-12-15	2,046	2,088	2,032	2,058	107,200	2,058
2014-12-12	2,040	2,075	2,038	2,046	195,100	2,046
2014-12-11	2,091	2,098	2,049	2,061	108,100	2,061
2014-12-10	2,113	2,143	2,106	2,115	138,400	2,115
2014-12-09	2,133	2,172	2,120	2,143	76,500	2,143
2014-12-08	2,120	2,178	2,120	2,134	53,900	2,134
2014-12-05	2,124	2,138	2,111	2,120	164,200	2,120
2014-12-04	2,172	2,185	2,148	2,150	42,700	2,150
2014-12-03	2,190	2,205	2,170	2,172	58,900	2,172
2014-12-02	2,170	2,243	2,157	2,190	129,600	2,190
2014-12-01	2,170	2,187	2,156	2,176	62,200	2,176
2014-11-28	2,154	2,177	2,146	2,162	83,600	2,162
2014-11-27	2,192	2,197	2,125	2,125	80,500	2,125
2014-11-26	2,212	2,229	2,175	2,196	69,500	2,196
2014-11-25	2,178	2,197	2,156	2,183	165,800	2,183
2014-11-21	2,190	2,223	2,166	2,178	114,500	2,178
2014-11-20	2,292	2,292	2,202	2,207	59,700	2,207
2014-11-19	2,284	2,320	2,241	2,249	79,400	2,249
2014-11-18	2,347	2,357	2,231	2,265	195,200	2,265
2014-11-17	2,320	2,397	2,282	2,347	371,500	2,347
2014-11-14	2,150	2,323	2,138	2,320	393,900	2,320
2014-11-13	2,103	2,121	2,080	2,116	42,100	2,116
2014-11-12	2,068	2,165	2,068	2,103	187,200	2,103
2014-11-11	2,012	2,069	1,996	2,068	79,600	2,068
2014-11-10	1,995	2,018	1,985	2,013	60,900	2,013
2014-11-07	2,027	2,055	2,013	2,023	82,500	2,023
2014-11-06	2,098	2,106	2,025	2,029	102,500	2,029
2014-11-05	2,140	2,145	2,088	2,100	190,000	2,100
2014-11-04	2,100	2,214	2,087	2,180	489,600	2,180
2014-10-31	1,898	2,040	1,846	1,987	378,800	1,987
2014-10-30	1,885	1,885	1,814	1,843	189,600	1,843
2014-10-29	1,820	1,863	1,817	1,854	51,300	1,854
2014-10-28	1,833	1,835	1,804	1,820	39,100	1,820
2014-10-27	1,802	1,832	1,799	1,822	34,800	1,822
2014-10-24	1,817	1,835	1,802	1,809	40,600	1,809
2014-10-23	1,835	1,840	1,790	1,805	54,700	1,805
2014-10-22	1,833	1,855	1,814	1,835	62,400	1,835
2014-10-21	1,837	1,839	1,790	1,791	67,400	1,791
2014-10-20	1,765	1,804	1,765	1,801	77,600	1,801
2014-10-17	1,766	1,786	1,742	1,742	94,900	1,742
2014-10-16	1,748	1,757	1,731	1,742	101,000	1,742
2014-10-15	1,782	1,815	1,782	1,788	55,400	1,788
2014-10-14	1,780	1,800	1,754	1,777	46,900	1,777
2014-10-10	1,802	1,830	1,801	1,821	93,800	1,821
2014-10-09	1,930	1,931	1,867	1,868	61,600	1,868
2014-10-08	1,880	1,918	1,846	1,907	147,800	1,907
2014-10-07	1,952	1,959	1,900	1,903	113,200	1,903
2014-10-06	1,943	1,970	1,932	1,963	57,600	1,963
2014-10-03	1,911	1,930	1,905	1,917	74,000	1,917
2014-10-02	1,980	1,981	1,928	1,929	111,900	1,929
2014-10-01	2,008	2,025	1,995	2,002	100,000	2,002
2014-09-30	2,028	2,028	1,992	2,000	104,000	2,000
2014-09-29	2,056	2,056	2,018	2,024	41,000	2,024
2014-09-26	2,016	2,041	2,016	2,023	80,100	2,023
2014-09-25	2,033	2,064	2,025	2,064	51,000	2,064
2014-09-24	2,049	2,049	2,012	2,017	55,200	2,017
2014-09-22	2,036	2,055	2,019	2,026	109,100	2,026
2014-09-19	2,056	2,056	2,031	2,039	70,400	2,039
2014-09-18	2,045	2,055	2,031	2,035	52,100	2,035
2014-09-17	2,051	2,061	2,031	2,031	77,300	2,031
2014-09-16	2,069	2,080	2,046	2,050	69,300	2,050
2014-09-12	2,061	2,091	2,058	2,079	70,400	2,079
2014-09-11	2,113	2,120	2,069	2,077	78,600	2,077
2014-09-10	2,113	2,116	2,097	2,113	32,600	2,113
2014-09-09	2,203	2,203	2,126	2,128	24,600	2,128
2014-09-08	2,202	2,215	2,146	2,154	60,000	2,154
2014-09-05	2,179	2,195	2,128	2,152	43,300	2,152
2014-09-04	2,196	2,219	2,183	2,197	35,800	2,197
2014-09-03	2,211	2,215	2,169	2,198	68,800	2,198
2014-09-02	2,170	2,218	2,155	2,196	91,500	2,196
2014-09-01	2,119	2,176	2,119	2,160	78,100	2,160
2014-08-29	2,120	2,143	2,111	2,133	57,200	2,133
2014-08-28	2,154	2,165	2,123	2,137	60,000	2,137
2014-08-27	2,215	2,222	2,159	2,176	55,700	2,176
2014-08-26	2,225	2,233	2,196	2,200	43,000	2,200
2014-08-25	2,215	2,238	2,201	2,225	44,500	2,225
2014-08-22	2,200	2,228	2,190	2,209	137,200	2,209
2014-08-21	2,145	2,199	2,132	2,196	131,400	2,196
2014-08-20	2,140	2,156	2,128	2,152	71,600	2,152
2014-08-19	2,115	2,149	2,111	2,146	76,700	2,146
2014-08-18	2,130	2,132	2,092	2,109	117,600	2,109
2014-08-15	2,138	2,158	2,126	2,146	138,700	2,146
2014-08-14	2,149	2,154	2,112	2,140	137,200	2,140
2014-08-13	2,107	2,156	2,091	2,156	97,600	2,156
2014-08-12	2,098	2,127	2,096	2,109	83,500	2,109
2014-08-11	2,060	2,108	2,041	2,093	141,900	2,093
2014-08-08	2,030	2,037	2,002	2,016	108,600	2,016
2014-08-07	2,025	2,040	2,006	2,038	120,600	2,038
2014-08-06	2,051	2,051	2,023	2,035	121,600	2,035
2014-08-05	2,077	2,108	2,068	2,071	104,600	2,071
2014-08-04	2,054	2,088	2,049	2,070	118,700	2,070
2014-08-01	2,072	2,072	2,056	2,065	96,700	2,065
2014-07-31	2,108	2,120	2,077	2,082	117,100	2,082
2014-07-30	2,106	2,117	2,096	2,117	89,300	2,117
2014-07-29	2,120	2,146	2,107	2,115	73,100	2,115
2014-07-28	2,115	2,131	2,090	2,126	128,200	2,126
2014-07-25	2,075	2,169	2,071	2,128	197,500	2,128
2014-07-24	2,112	2,113	2,086	2,112	110,900	2,112
2014-07-23	2,095	2,118	2,084	2,112	91,000	2,112
2014-07-22	2,113	2,120	2,076	2,087	159,500	2,087
2014-07-18	2,110	2,119	2,100	2,109	58,200	2,109
2014-07-17	2,120	2,162	2,113	2,131	89,600	2,131
2014-07-16	2,145	2,155	2,126	2,127	89,500	2,127
2014-07-15	2,234	2,234	2,159	2,162	104,100	2,162
2014-07-14	2,180	2,219	2,165	2,205	95,800	2,205
2014-07-11	2,156	2,159	2,125	2,135	52,200	2,135
2014-07-10	2,200	2,216	2,163	2,167	57,300	2,167
2014-07-09	2,201	2,217	2,162	2,176	97,700	2,176
2014-07-08	2,243	2,243	2,183	2,218	74,800	2,218
2014-07-07	2,279	2,296	2,245	2,250	29,400	2,250
2014-07-04	2,251	2,300	2,250	2,279	76,900	2,279
2014-07-03	2,306	2,306	2,242	2,248	94,100	2,248
2014-07-02	2,317	2,348	2,292	2,316	151,700	2,316
2014-07-01	2,250	2,302	2,237	2,288	139,700	2,288
2014-06-30	2,225	2,236	2,191	2,225	171,200	2,225
2014-06-27	2,255	2,274	2,196	2,217	92,500	2,217
2014-06-26	2,265	2,280	2,256	2,265	98,200	2,265
2014-06-25	2,250	2,276	2,238	2,269	89,400	2,269
2014-06-24	2,268	2,289	2,207	2,269	128,100	2,269
2014-06-23	2,204	2,304	2,202	2,268	278,500	2,268
2014-06-20	2,120	2,199	2,088	2,190	374,700	2,190
2014-06-19	2,082	2,113	2,076	2,113	122,700	2,113
2014-06-18	2,059	2,093	2,033	2,089	115,500	2,089
2014-06-17	2,055	2,058	2,025	2,047	99,600	2,047
2014-06-16	2,089	2,089	2,023	2,032	112,900	2,032
2014-06-13	2,040	2,097	2,030	2,090	233,900	2,090
2014-06-12	2,054	2,055	2,006	2,040	213,300	2,040
2014-06-11	2,066	2,083	2,055	2,071	81,000	2,071
2014-06-10	2,096	2,098	2,064	2,071	105,200	2,071
2014-06-09	2,076	2,113	2,072	2,089	177,900	2,089
2014-06-06	2,108	2,108	2,063	2,069	124,300	2,069
2014-06-05	2,154	2,154	2,070	2,096	290,600	2,096
2014-06-04	2,160	2,196	2,141	2,157	113,600	2,157
2014-06-03	2,189	2,208	2,150	2,169	81,200	2,169
2014-06-02	2,098	2,198	2,098	2,180	147,700	2,180
2014-05-30	2,100	2,106	2,051	2,078	129,600	2,078
2014-05-29	2,073	2,104	2,073	2,090	56,500	2,090
2014-05-28	2,140	2,148	2,065	2,093	222,700	2,093
2014-05-27	2,150	2,179	2,132	2,139	77,900	2,139
2014-05-26	2,140	2,140	2,109	2,137	59,200	2,137
2014-05-23	2,083	2,111	2,070	2,075	69,400	2,075
2014-05-22	2,060	2,084	2,032	2,065	121,700	2,065
2014-05-21	2,063	2,080	2,010	2,031	101,500	2,031
2014-05-20	2,092	2,114	2,076	2,078	81,600	2,078
2014-05-19	2,140	2,149	2,062	2,097	134,400	2,097
2014-05-16	2,020	2,170	2,020	2,151	239,400	2,151
2014-05-15	2,107	2,188	2,096	2,178	76,600	2,178
2014-05-14	2,085	2,181	2,060	2,150	91,300	2,150
2014-05-13	2,090	2,138	2,088	2,093	86,700	2,093
2014-05-12	2,150	2,230	2,094	2,096	106,900	2,096
2014-05-09	2,143	2,199	2,143	2,144	49,100	2,144
2014-05-08	2,177	2,221	2,170	2,176	68,100	2,176
2014-05-07	2,190	2,223	2,143	2,169	84,000	2,169
2014-05-02	2,162	2,211	2,162	2,209	48,300	2,209
2014-05-01	2,116	2,196	2,116	2,169	59,200	2,169
2014-04-30	2,101	2,137	2,101	2,131	43,500	2,131
2014-04-28	2,085	2,120	2,074	2,119	38,700	2,119
2014-04-25	2,082	2,122	2,065	2,118	146,900	2,118
2014-04-24	2,095	2,125	2,088	2,096	59,800	2,096
2014-04-23	2,060	2,094	2,060	2,090	39,900	2,090
2014-04-22	2,085	2,109	2,059	2,059	34,100	2,059
2014-04-21	2,133	2,144	2,080	2,090	25,800	2,090
2014-04-18	2,113	2,142	2,098	2,120	51,500	2,120
2014-04-17	2,104	2,141	2,088	2,113	127,500	2,113
2014-04-16	2,105	2,134	2,090	2,105	126,100	2,105
2014-04-15	2,071	2,099	2,046	2,068	45,600	2,068
2014-04-14	2,054	2,100	2,054	2,067	30,100	2,067
2014-04-11	2,088	2,101	2,051	2,090	89,900	2,090
2014-04-10	2,144	2,239	2,112	2,126	56,300	2,126
2014-04-09	2,180	2,180	2,109	2,118	48,000	2,118
2014-04-08	2,238	2,265	2,195	2,196	40,500	2,196
2014-04-07	2,303	2,303	2,225	2,238	71,000	2,238
2014-04-04	2,272	2,314	2,253	2,311	56,700	2,311
2014-04-03	2,284	2,339	2,246	2,272	114,500	2,272
2014-04-02	2,191	2,346	2,172	2,282	164,900	2,282
2014-04-01	2,179	2,199	2,123	2,143	66,500	2,143
2014-03-31	2,179	2,193	2,126	2,179	72,600	2,179
2014-03-28	2,123	2,159	2,078	2,148	137,400	2,148
2014-03-27	2,088	2,150	2,053	2,142	100,400	2,142
2014-03-26	2,147	2,177	2,072	2,107	144,900	2,107
2014-03-25	2,157	2,176	2,101	2,138	135,200	2,138
2014-03-24	2,182	2,228	2,154	2,192	95,300	2,192
2014-03-20	2,217	2,217	2,130	2,139	92,700	2,139
2014-03-19	2,191	2,249	2,186	2,217	84,100	2,217
2014-03-18	2,198	2,223	2,172	2,191	69,900	2,191
2014-03-17	2,187	2,204	2,107	2,122	72,100	2,122
2014-03-14	2,211	2,240	2,195	2,206	85,900	2,206
2014-03-13	2,296	2,309	2,265	2,283	42,300	2,283
2014-03-12	2,311	2,311	2,274	2,276	33,500	2,276
2014-03-11	2,362	2,369	2,314	2,338	34,200	2,338
2014-03-10	2,376	2,376	2,314	2,335	51,600	2,335
2014-03-07	2,346	2,367	2,319	2,338	59,900	2,338
2014-03-06	2,341	2,342	2,294	2,336	53,400	2,336
2014-03-05	2,280	2,373	2,275	2,341	158,600	2,341
2014-03-04	2,105	2,248	2,105	2,224	143,200	2,224
2014-03-03	2,185	2,236	2,101	2,155	170,300	2,155
2014-02-28	2,261	2,261	2,200	2,235	91,900	2,235
2014-02-27	2,265	2,296	2,226	2,272	206,500	2,272
2014-02-26	2,248	2,318	2,240	2,280	208,100	2,280
2014-02-25	2,268	2,293	2,240	2,269	168,500	2,269
2014-02-24	2,269	2,276	2,201	2,237	211,600	2,237
2014-02-21	2,162	2,229	2,162	2,226	196,000	2,226
2014-02-20	2,160	2,176	2,092	2,098	124,600	2,098
2014-02-19	2,159	2,186	2,121	2,146	133,700	2,146
2014-02-18	2,109	2,200	2,055	2,172	201,400	2,172
2014-02-17	2,093	2,165	2,075	2,129	116,900	2,129
2014-02-14	2,185	2,225	2,062	2,103	143,200	2,103
2014-02-13	2,269	2,269	2,170	2,187	132,800	2,187
2014-02-12	2,252	2,297	2,246	2,269	206,400	2,269
2014-02-10	2,242	2,260	2,222	2,246	147,200	2,246
2014-02-07	2,248	2,249	2,181	2,219	142,600	2,219
2014-02-06	2,276	2,284	2,143	2,178	186,300	2,178
2014-02-05	2,335	2,373	2,216	2,240	254,400	2,240
2014-02-04	2,348	2,357	2,217	2,235	168,500	2,235
2014-02-03	2,511	2,523	2,409	2,417	144,500	2,417
2014-01-31	2,566	2,595	2,463	2,531	192,200	2,531
2014-01-30	2,730	2,730	2,634	2,666	91,100	2,666
2014-01-29	2,719	2,805	2,698	2,786	102,500	2,786
2014-01-28	2,710	2,747	2,708	2,717	143,800	2,717
2014-01-27	2,745	2,748	2,702	2,705	174,400	2,705
2014-01-24	2,774	2,880	2,753	2,874	131,000	2,874
2014-01-23	2,869	2,878	2,795	2,796	71,900	2,796
2014-01-22	2,851	2,880	2,797	2,868	107,900	2,868
2014-01-21	2,935	2,935	2,850	2,851	200,300	2,851
2014-01-20	2,891	3,015	2,856	3,005	205,500	3,005
2014-01-17	2,864	2,885	2,817	2,864	78,400	2,864
2014-01-16	2,800	2,860	2,780	2,807	141,300	2,807
2014-01-15	2,734	2,829	2,713	2,827	179,400	2,827
2014-01-14	2,665	2,696	2,617	2,670	124,800	2,670
2014-01-10	2,651	2,673	2,625	2,671	76,400	2,671
2014-01-09	2,677	2,711	2,658	2,680	44,600	2,680
2014-01-08	2,710	2,715	2,675	2,712	57,000	2,712
2014-01-07	2,724	2,724	2,656	2,678	76,600	2,678
2014-01-06	2,734	2,747	2,670	2,734	120,500	2,734

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05月
日	月	火	水	木	金	土
« 04月30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	31

8871 (株)ゴールドクレスト の時系列データ [2014年度]

8871 (株)ゴールドクレストの時系列データ [2014年度]