1. HOME >
  2. 株価時系列 >
  3. 8871 >
  4. 2015年

8871 (株)ゴールドクレスト の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,2172,2302,1832,21076,8002,210
2015-12-292,2032,2112,1722,20054,1002,200
2015-12-282,1582,2112,1582,20040,8002,200
2015-12-252,2012,2082,1582,17843,8002,178
2015-12-242,2282,2302,1942,20170,2002,201
2015-12-222,2522,2612,1952,19795,0002,197
2015-12-212,2272,2462,1952,22998,6002,229
2015-12-182,2842,3392,2442,259170,7002,259
2015-12-172,2692,3192,2532,294131,7002,294
2015-12-162,2942,3032,2532,265137,2002,265
2015-12-152,3302,3392,2572,266126,5002,266
2015-12-142,3022,3602,3022,348103,9002,348
2015-12-112,3522,3822,3522,37992,3002,379
2015-12-102,3662,4152,3662,39770,3002,397
2015-12-092,3812,4172,3752,40260,8002,402
2015-12-082,3982,4062,3682,38185,6002,381
2015-12-072,4232,4572,3812,390105,9002,390
2015-12-042,4332,4482,3872,408238,6002,408
2015-12-032,4752,5002,4482,498169,4002,498
2015-12-022,4302,4962,4302,475136,7002,475
2015-12-012,3932,4382,3792,415153,6002,415
2015-11-302,3772,4282,3452,407141,8002,407
2015-11-272,3502,3782,3392,36152,7002,361
2015-11-262,3382,3612,3142,33943,8002,339
2015-11-252,3452,3452,3092,31937,9002,319
2015-11-242,3092,3452,3002,33576,8002,335
2015-11-202,2802,3012,2602,30048,1002,300
2015-11-192,2922,3302,2862,29869,3002,298
2015-11-182,2552,2852,2552,27849,3002,278
2015-11-172,2392,2772,2222,26293,2002,262
2015-11-162,2012,2732,2012,24256,0002,242
2015-11-132,2472,2742,2322,26746,9002,267
2015-11-122,2542,2912,2372,26469,2002,264
2015-11-112,1902,2682,1902,251145,2002,251
2015-11-102,2202,2372,1972,20973,2002,209
2015-11-092,2032,2812,2032,248142,3002,248
2015-11-062,2142,2192,1852,195142,5002,195
2015-11-052,1242,2042,1072,200294,2002,200
2015-11-042,2552,2902,1172,124468,1002,124
2015-11-022,2502,2802,1962,255204,8002,255
2015-10-302,2352,3062,2222,276203,0002,276
2015-10-292,2472,2792,2022,237237,2002,237
2015-10-282,2732,2902,2412,264114,3002,264
2015-10-272,2552,3002,2542,26693,6002,266
2015-10-262,2642,2722,2452,25561,0002,255
2015-10-232,2192,2612,2152,24986,2002,249
2015-10-222,1802,2102,1522,169103,1002,169
2015-10-212,2312,2312,1862,216137,3002,216
2015-10-202,3302,3342,2162,228110,9002,228
2015-10-192,3062,3232,2622,32167,8002,321
2015-10-162,2992,3612,2952,30599,6002,305
2015-10-152,2502,2902,2502,27771,1002,277
2015-10-142,2662,2662,2242,259103,5002,259
2015-10-132,2692,2912,2482,280100,2002,280
2015-10-092,2022,2982,1882,289115,9002,289
2015-10-082,1692,2002,1472,18897,5002,188
2015-10-072,1752,1802,1202,157108,2002,157
2015-10-062,2122,2382,1672,17296,2002,172
2015-10-052,1662,1962,1482,181105,4002,181
2015-10-022,2672,2752,1402,156184,7002,156
2015-10-012,2422,3172,1922,304137,2002,304
2015-09-302,2362,2582,2052,217156,0002,217
2015-09-292,1872,2532,1652,208154,3002,208
2015-09-282,1912,2552,1542,238128,9002,238
2015-09-252,0882,1872,0562,187121,0002,187
2015-09-242,0782,1362,0572,090110,3002,090
2015-09-182,1302,1762,1012,123134,6002,123
2015-09-172,1252,1492,0792,14379,2002,143
2015-09-162,1572,1632,0692,07569,3002,075
2015-09-152,1732,1992,1292,139104,1002,139
2015-09-142,1912,2422,1642,16459,0002,164
2015-09-112,1022,2052,1022,18568,7002,185
2015-09-102,1272,1572,0972,15264,9002,152
2015-09-092,1522,1772,1322,177116,6002,177
2015-09-082,0992,1422,0812,08353,2002,083
2015-09-072,1502,1582,0822,097135,5002,097
2015-09-042,2332,2332,1372,169122,7002,169
2015-09-032,1622,2962,1622,202300,9002,202
2015-09-022,0632,1792,0552,162186,3002,162
2015-09-012,1502,1692,1072,11199,7002,111
2015-08-312,2292,2292,1582,18366,5002,183
2015-08-282,1902,2222,1592,188101,6002,188
2015-08-272,1012,1722,1012,109137,5002,109
2015-08-262,0332,0682,0042,045109,2002,045
2015-08-252,0072,1491,9982,033147,5002,033
2015-08-242,1292,1752,0872,098107,7002,098
2015-08-212,2002,2532,1902,194182,1002,194
2015-08-202,3562,3932,3302,33073,9002,330
2015-08-192,3672,4092,3602,36189,4002,361
2015-08-182,3992,3992,3602,37568,3002,375
2015-08-172,4242,4302,3712,40555,2002,405
2015-08-142,4532,4622,4032,41470,4002,414
2015-08-132,4692,5132,4472,47047,3002,470
2015-08-122,4792,5442,4572,48454,7002,484
2015-08-112,4812,4942,4702,47735,9002,477
2015-08-102,4412,4812,4062,48056,8002,480
2015-08-072,4402,4502,4022,41472,7002,414
2015-08-062,5322,5322,4322,44089,1002,440
2015-08-052,4772,5632,4652,51491,1002,514
2015-08-042,4362,5132,4082,477130,3002,477
2015-08-032,5262,5332,4152,43696,7002,436
2015-07-312,4702,5652,4222,540137,6002,540
2015-07-302,3902,4842,3882,470102,0002,470
2015-07-292,3802,3802,3362,352110,7002,352
2015-07-282,3642,4072,3332,380113,6002,380
2015-07-272,4512,4512,3792,39450,9002,394
2015-07-242,4262,4732,4262,46126,6002,461
2015-07-232,4422,4592,4102,43661,7002,436
2015-07-222,4902,4902,4342,43454,2002,434
2015-07-212,5152,5152,4872,50332,0002,503
2015-07-172,5192,5382,4862,49337,7002,493
2015-07-162,5502,5502,4932,51950,1002,519
2015-07-152,5072,5352,5012,52148,5002,521
2015-07-142,5092,5192,4802,50839,1002,508
2015-07-132,4462,4922,4282,47526,5002,475
2015-07-102,4452,5092,4202,431168,0002,431
2015-07-092,3992,4402,3252,41288,4002,412
2015-07-082,5212,5432,4442,444101,8002,444
2015-07-072,4882,5892,4882,559164,9002,559
2015-07-062,4622,4672,4322,45164,1002,451
2015-07-032,5102,5462,4952,51768,2002,517
2015-07-022,4802,5302,4722,50462,7002,504
2015-07-012,4112,4662,4112,45933,5002,459
2015-06-302,4032,4352,3832,417122,8002,417
2015-06-292,4312,4682,3952,404167,9002,404
2015-06-262,5112,5302,4852,52861,2002,528
2015-06-252,5322,5452,4972,51473,5002,514
2015-06-242,5802,5802,5302,554102,0002,554
2015-06-232,5012,5802,5012,580166,6002,580
2015-06-222,4702,4932,4552,49151,5002,491
2015-06-192,4192,4852,4192,477151,1002,477
2015-06-182,4232,4292,3962,40970,2002,409
2015-06-172,4302,4482,4142,42354,3002,423
2015-06-162,4032,4472,4032,43072,6002,430
2015-06-152,3532,4352,3472,42886,9002,428
2015-06-122,3562,3852,3492,372114,0002,372
2015-06-112,3102,3602,3102,334113,6002,334
2015-06-102,3342,3572,2962,30071,1002,300
2015-06-092,3602,3602,3162,32572,5002,325
2015-06-082,4302,4422,3502,369109,9002,369
2015-06-052,4122,4482,4042,41678,6002,416
2015-06-042,4482,4562,4122,41464,5002,414
2015-06-032,4422,4522,4092,41859,5002,418
2015-06-022,4502,5062,4212,437137,0002,437
2015-06-012,3942,4442,3802,444159,0002,444
2015-05-292,3702,3992,3342,368121,4002,368
2015-05-282,4162,4492,3602,376106,0002,376
2015-05-272,4232,4312,3932,40193,3002,401
2015-05-262,4522,4612,4022,416140,0002,416
2015-05-252,4952,5572,4562,473125,9002,473
2015-05-222,4482,4482,3812,44597,3002,445
2015-05-212,4992,5182,4522,453188,2002,453
2015-05-202,4552,5022,4132,487143,6002,487
2015-05-192,3792,5082,3792,462305,8002,462
2015-05-182,3202,3812,3092,345107,5002,345
2015-05-152,3022,3532,2732,339252,8002,339
2015-05-142,3242,3452,2922,302191,1002,302
2015-05-132,3772,3852,3272,35889,8002,358
2015-05-122,4002,4142,3572,37789,8002,377
2015-05-112,4002,4782,3932,425141,8002,425
2015-05-082,3542,3862,3402,35746,1002,357
2015-05-072,3352,3802,3342,37581,4002,375
2015-05-012,3262,3612,3132,32169,6002,321
2015-04-302,3952,4172,3402,36574,1002,365
2015-04-282,4682,4702,3852,386129,3002,386
2015-04-272,4602,4802,4362,453163,7002,453
2015-04-242,4412,4862,4292,474178,6002,474
2015-04-232,4722,4882,4052,419120,9002,419
2015-04-222,3492,4802,3242,451286,0002,451
2015-04-212,3252,3382,2862,301128,1002,301
2015-04-202,3502,3952,3212,325202,7002,325
2015-04-172,3802,4262,3462,371262,2002,371
2015-04-162,2102,3872,2052,342696,8002,342
2015-04-152,2202,2632,2062,215100,3002,215
2015-04-142,2252,2522,2142,24687,9002,246
2015-04-132,2292,2542,2122,23772,7002,237
2015-04-102,2482,2702,2192,25895,0002,258
2015-04-092,2782,3112,2082,230187,4002,230
2015-04-082,2212,2712,2172,247194,3002,247
2015-04-072,1372,1812,1372,16783,0002,167
2015-04-062,1642,1642,1262,13742,3002,137
2015-04-032,1532,1562,1262,15030,0002,150
2015-04-022,0842,1712,0842,15478,7002,154
2015-04-012,1072,1202,0712,08493,3002,084
2015-03-312,1502,1502,0802,09098,3002,090
2015-03-302,1452,1542,1142,12278,1002,122
2015-03-272,1402,1552,0972,11981,2002,119
2015-03-262,1502,1732,1412,14769,9002,147
2015-03-252,1662,2192,1662,18559,3002,185
2015-03-242,1572,1842,1572,17045,6002,170
2015-03-232,2202,2252,1722,18659,7002,186
2015-03-202,1842,1992,1602,18774,3002,187
2015-03-192,1352,1842,1192,178113,0002,178
2015-03-182,1192,1252,0952,11652,7002,116
2015-03-172,1102,1352,0892,11185,7002,111
2015-03-162,0712,0952,0562,082115,6002,082
2015-03-132,0302,0732,0122,045146,8002,045
2015-03-122,0272,0602,0032,008121,8002,008
2015-03-111,9902,0251,9902,011103,0002,011
2015-03-102,0292,0331,9952,004101,1002,004
2015-03-092,0442,0441,9932,002162,6002,002
2015-03-062,0472,0552,0292,04057,4002,040
2015-03-052,0472,0482,0182,02956,3002,029
2015-03-042,0412,0512,0222,02739,2002,027
2015-03-032,0262,0512,0212,04158,7002,041
2015-03-022,0422,0702,0262,02666,5002,026
2015-02-272,0722,0862,0202,026166,1002,026
2015-02-262,1002,1102,0802,095156,9002,095
2015-02-252,1422,1482,1032,12181,3002,121
2015-02-242,0892,1322,0792,127106,1002,127
2015-02-232,0612,0942,0462,07085,7002,070
2015-02-202,1002,1002,0512,060112,6002,060
2015-02-192,0942,0992,0632,091140,8002,091
2015-02-182,0302,0692,0162,066137,2002,066
2015-02-172,0002,0261,9901,996141,8001,996
2015-02-161,9442,0091,9292,002226,6002,002
2015-02-131,8651,9251,8581,925209,1001,925
2015-02-121,8421,8771,8261,854180,4001,854
2015-02-101,8301,8301,8021,82590,3001,825
2015-02-091,8401,8541,8091,814115,1001,814
2015-02-061,8511,8661,8041,832225,3001,832
2015-02-051,8651,8801,8351,851136,0001,851
2015-02-041,8401,8791,8361,866118,0001,866
2015-02-031,8651,8681,8261,83488,1001,834
2015-02-021,8501,8711,8291,852198,7001,852
2015-01-301,9081,9301,8411,848362,1001,848
2015-01-292,0022,0071,9011,923187,4001,923
2015-01-282,0492,0492,0222,03331,5002,033
2015-01-272,0302,0702,0052,027134,7002,027
2015-01-262,0152,0342,0112,03240,6002,032
2015-01-232,0692,0692,0242,03348,4002,033
2015-01-222,0442,0492,0032,04660,7002,046
2015-01-212,0992,0992,0322,04244,6002,042
2015-01-202,0692,1302,0362,070186,7002,070
2015-01-192,1332,1332,0662,06954,9002,069
2015-01-162,0512,0892,0472,08496,6002,084
2015-01-152,0592,1152,0592,10157,1002,101
2015-01-142,1242,1412,0982,10931,9002,109
2015-01-132,1302,1572,1142,15439,7002,154
2015-01-092,1862,1872,1102,14264,0002,142
2015-01-082,1132,1612,1062,13646,8002,136
2015-01-072,1082,1642,1062,14441,9002,144
2015-01-062,1612,1752,1242,129140,5002,129
2015-01-052,2222,2512,1962,22643,5002,226

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