1. HOME >
  2. 株価時系列 >
  3. 8871 >
  4. 2016年

8871 (株)ゴールドクレスト の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0902,1132,0842,10358,0002,103
2016-12-292,1212,1212,0792,100111,7002,100
2016-12-282,1212,1352,1062,135102,9002,135
2016-12-272,1372,1482,1052,12195,0002,121
2016-12-262,1702,1702,1372,13743,0002,137
2016-12-222,1672,1712,1412,163109,0002,163
2016-12-212,1922,1932,1672,180137,3002,180
2016-12-202,1832,2262,1672,192302,8002,192
2016-12-192,1622,1622,1232,139123,8002,139
2016-12-162,1862,1902,1562,162111,0002,162
2016-12-152,1582,1882,1522,180158,3002,180
2016-12-142,1982,1982,1482,15661,8002,156
2016-12-132,2002,2052,1692,18787,4002,187
2016-12-122,2202,2432,1812,202132,1002,202
2016-12-092,1832,1982,1652,195112,0002,195
2016-12-082,1832,1852,1542,18267,6002,182
2016-12-072,1552,1592,1372,15379,1002,153
2016-12-062,1342,1512,1282,14477,6002,144
2016-12-052,1272,1342,0872,119118,3002,119
2016-12-022,1272,1542,1142,145103,7002,145
2016-12-012,1752,1782,1222,133144,5002,133
2016-11-302,1362,1692,1222,169129,0002,169
2016-11-292,1152,1342,0882,112133,5002,112
2016-11-282,0642,1312,0602,12475,4002,124
2016-11-252,1002,1002,0552,073130,2002,073
2016-11-242,1002,1112,0802,10487,1002,104
2016-11-222,0792,0872,0482,081111,2002,081
2016-11-212,0482,0932,0472,079117,0002,079
2016-11-182,0352,0392,0062,030121,9002,030
2016-11-172,0192,0431,9772,028123,3002,028
2016-11-162,0502,0732,0092,033115,5002,033
2016-11-152,0332,0632,0232,032126,1002,032
2016-11-141,9992,0661,9992,031194,2002,031
2016-11-111,9472,0341,9381,999226,3001,999
2016-11-101,9001,9411,8961,927191,6001,927
2016-11-091,9271,9461,8051,840223,9001,840
2016-11-081,9581,9581,9231,942140,2001,942
2016-11-071,9551,9611,9371,958193,2001,958
2016-11-041,9301,9801,8991,928211,3001,928
2016-11-021,9201,9531,9131,946198,0001,946
2016-11-011,8881,9491,8841,940207,3001,940
2016-10-311,8781,9251,8771,911267,0001,911
2016-10-281,7851,9321,7841,888735,6001,888
2016-10-271,7071,7481,7021,736160,1001,736
2016-10-261,6831,6971,6711,69599,1001,695
2016-10-251,6811,7091,6771,68378,2001,683
2016-10-241,6521,6851,6371,680110,4001,680
2016-10-211,6371,6611,6261,651130,4001,651
2016-10-201,6171,6331,5971,628182,1001,628
2016-10-191,6081,6191,6041,611151,2001,611
2016-10-171,5821,5981,5761,587181,5001,587
2016-10-131,6191,6261,6041,61682,6001,616
2016-10-121,6221,6281,6021,604114,6001,604
2016-10-111,6251,6551,6181,63980,5001,639
2016-10-071,6331,6371,6001,60897,1001,608
2016-10-061,6401,6641,6371,64898,2001,648
2016-10-051,6311,6371,6171,62268,1001,622
2016-10-041,6461,6471,6221,631118,0001,631
2016-10-031,6591,6791,6451,65166,0001,651
2016-09-301,6711,6711,6391,65182,6001,651
2016-09-291,6981,7071,6851,69059,4001,690
2016-09-281,6591,6901,6571,68576,1001,685
2016-09-271,6531,6651,6251,66270,5001,662
2016-09-261,6711,6751,6551,65847,5001,658
2016-09-231,6751,6771,6321,67383,3001,673
2016-09-211,6131,6631,5961,65990,5001,659
2016-09-201,6201,6361,6091,61859,2001,618
2016-09-161,6171,6321,6011,62038,7001,620
2016-09-151,6431,6601,6131,62371,3001,623
2016-09-141,6591,6701,6481,64943,4001,649
2016-09-131,6761,6861,6611,66441,5001,664
2016-09-121,6651,6731,6481,65935,2001,659
2016-09-091,6661,6961,6651,68652,7001,686
2016-09-081,6891,7031,6671,67150,8001,671
2016-09-071,6911,6981,6801,69156,9001,691
2016-09-061,6901,7001,6831,70031,7001,700
2016-09-051,7111,7141,6851,68928,3001,689
2016-09-021,6921,7051,6751,69645,1001,696
2016-09-011,6581,6891,6431,68745,8001,687
2016-08-311,6531,6651,6351,65873,2001,658
2016-08-301,6581,6601,6261,63444,9001,634
2016-08-291,6411,6641,6321,65142,6001,651
2016-08-261,6221,6221,5871,59854,5001,598
2016-08-251,6481,6771,6271,63237,9001,632
2016-08-241,6701,6701,6451,64829,5001,648
2016-08-231,6301,6671,6201,65089,2001,650
2016-08-221,6001,6251,5771,61969,6001,619
2016-08-191,6321,6321,5941,597100,8001,597
2016-08-181,6701,6781,6181,61970,1001,619
2016-08-171,6701,6971,6551,68864,8001,688
2016-08-161,7341,7371,6791,68157,6001,681
2016-08-151,7271,7561,7241,72643,2001,726
2016-08-121,7161,7751,7071,750101,7001,750
2016-08-101,7121,7201,6791,68658,9001,686
2016-08-091,7461,7501,6871,725139,2001,725
2016-08-081,6201,7301,6111,729220,2001,729
2016-08-051,5861,6011,5631,584105,3001,584
2016-08-041,5351,5941,5321,58676,9001,586
2016-08-031,5601,5601,5211,532117,4001,532
2016-08-021,6201,6291,5821,586109,7001,586
2016-08-011,6051,6201,5721,605103,7001,605
2016-07-291,6051,6401,5801,629177,5001,629
2016-07-281,6501,6571,6041,64491,8001,644
2016-07-271,6211,6471,6111,64377,0001,643
2016-07-261,6321,6321,5851,60557,2001,605
2016-07-251,6301,6461,6221,63469,5001,634
2016-07-221,6201,6361,5961,61271,1001,612
2016-07-211,6011,6271,5891,626115,2001,626
2016-07-201,5651,5871,5321,58574,8001,585
2016-07-191,5821,5951,5511,558114,1001,558
2016-07-151,5881,5981,5631,57089,5001,570
2016-07-141,5681,5791,5571,57583,4001,575
2016-07-131,6231,6311,5671,571118,1001,571
2016-07-121,5421,6151,5411,597150,2001,597
2016-07-111,4801,5241,4751,508122,7001,508
2016-07-081,5121,5121,4311,442182,3001,442
2016-07-071,5201,5391,5061,51380,9001,513
2016-07-061,5241,5251,4901,51896,9001,518
2016-07-051,5711,5811,5441,54981,2001,549
2016-07-041,5881,5891,5521,578107,3001,578
2016-07-011,6121,6161,5891,59983,3001,599
2016-06-301,6471,6561,6061,60862,2001,608
2016-06-291,6171,6411,5941,62381,6001,623
2016-06-281,5481,6041,5331,59695,7001,596
2016-06-271,5531,6101,5531,58889,6001,588
2016-06-241,6881,6911,5311,567130,9001,567
2016-06-231,6701,6861,6461,68258,7001,682
2016-06-221,7051,7121,6741,67649,9001,676
2016-06-211,6881,7241,6871,71755,0001,717
2016-06-201,6851,7191,6841,70650,7001,706
2016-06-171,6701,6851,6511,651118,2001,651
2016-06-161,7231,7351,6521,654103,1001,654
2016-06-151,7071,7391,6961,72783,7001,727
2016-06-141,7361,7481,6881,70794,8001,707
2016-06-131,7771,7791,7311,736178,6001,736
2016-06-101,8331,8331,7931,80789,5001,807
2016-06-091,8131,8451,8131,83972,5001,839
2016-06-081,8311,8381,7741,833220,7001,833
2016-06-071,8411,8681,8331,84084,0001,840
2016-06-061,8281,8661,8041,861132,5001,861
2016-06-031,8451,8951,8381,868157,8001,868
2016-06-021,8731,8961,8101,828220,8001,828
2016-06-011,9251,9451,8721,890238,8001,890
2016-05-311,8741,9191,8481,918263,7001,918
2016-05-301,9111,9171,8551,865141,1001,865
2016-05-271,9051,9251,8501,877424,4001,877
2016-05-261,8101,8211,7781,78572,9001,785
2016-05-251,8141,8241,7831,808138,1001,808
2016-05-241,8051,8051,7701,784123,1001,784
2016-05-231,8041,8211,7701,81978,0001,819
2016-05-201,8271,8281,7821,805180,4001,805
2016-05-191,7981,8371,7791,834143,9001,834
2016-05-181,8041,8301,7511,765265,6001,765
2016-05-171,8251,8721,8131,844216,4001,844
2016-05-161,8371,9141,8201,835295,3001,835
2016-05-131,7911,9861,7681,837723,2001,837
2016-05-121,5861,5961,5641,59190,7001,591
2016-05-111,6001,6061,5821,59268,0001,592
2016-05-101,5581,5831,5431,57872,9001,578
2016-05-091,5241,5631,5241,55583,2001,555
2016-05-061,5401,5491,5181,53373,4001,533
2016-05-021,5121,5511,5121,54269,5001,542
2016-04-281,6861,6871,5791,58491,4001,584
2016-04-271,6691,6871,6621,66783,7001,667
2016-04-261,7091,7091,6591,67150,4001,671
2016-04-251,7211,7221,6831,70380,1001,703
2016-04-221,6481,7271,6481,704199,6001,704
2016-04-211,6001,6701,5931,669267,9001,669
2016-04-201,5531,5801,5471,55269,5001,552
2016-04-191,5431,5571,5231,53469,1001,534
2016-04-181,5311,5311,4951,50384,0001,503
2016-04-151,5951,5981,5501,55591,1001,555
2016-04-141,5631,6081,5571,599111,1001,599
2016-04-131,5221,5471,5021,541112,3001,541
2016-04-121,5001,5171,4971,51176,3001,511
2016-04-111,5251,5531,4861,50168,9001,501
2016-04-081,5081,5621,4911,53664,5001,536
2016-04-071,5211,5541,5211,53651,0001,536
2016-04-061,5501,5561,4981,522132,0001,522
2016-04-051,6041,6041,5521,55676,3001,556
2016-04-041,6141,6361,5941,60872,9001,608
2016-04-011,6951,6981,6031,605128,8001,605
2016-03-311,6601,7171,6601,682121,1001,682
2016-03-301,6751,6831,6511,65480,1001,654
2016-03-291,6771,6891,6481,677114,9001,677
2016-03-281,7001,7141,6711,68881,2001,688
2016-03-251,7021,7051,6701,687152,6001,687
2016-03-241,7401,7451,7001,70178,1001,701
2016-03-231,7671,7671,7271,73560,3001,735
2016-03-221,7411,7621,7201,74463,4001,744
2016-03-181,7391,7491,7151,73899,6001,738
2016-03-171,7661,7731,7151,72875,6001,728
2016-03-161,7411,7701,7361,73968,2001,739
2016-03-151,7751,7921,7541,763141,4001,763
2016-03-141,7321,7791,7261,773118,2001,773
2016-03-111,6651,7201,6481,707163,1001,707
2016-03-101,6771,7061,6661,682120,6001,682
2016-03-091,6801,7101,6501,655210,3001,655
2016-03-081,7021,7291,6661,688154,1001,688
2016-03-071,7461,7491,6971,71091,4001,710
2016-03-041,6881,7701,6881,743364,5001,743
2016-03-031,6611,6851,6541,681128,3001,681
2016-03-021,6481,6781,6471,661106,0001,661
2016-03-011,5751,6451,5681,635155,2001,635
2016-02-291,6051,6251,5731,575127,8001,575
2016-02-261,6171,6251,5841,600158,4001,600
2016-02-251,5581,6121,5581,594157,0001,594
2016-02-241,5311,5771,4921,551197,7001,551
2016-02-231,6321,6401,5531,562230,2001,562
2016-02-221,6321,6401,6021,616191,4001,616
2016-02-191,6671,6731,6281,641119,5001,641
2016-02-181,6911,7081,6701,678110,7001,678
2016-02-171,6581,6851,6081,641153,8001,641
2016-02-161,5931,7121,5931,669161,7001,669
2016-02-151,6101,6461,4811,628159,9001,628
2016-02-121,5381,5811,5041,524197,5001,524
2016-02-101,6781,6881,5781,616141,5001,616
2016-02-091,6891,7011,6591,678145,2001,678
2016-02-081,7391,8081,7391,786112,6001,786
2016-02-051,7991,8211,7571,779157,1001,779
2016-02-041,8661,8911,8171,830218,3001,830
2016-02-031,9001,9201,8761,916143,0001,916
2016-02-021,9952,0001,9461,959183,8001,959
2016-02-012,0542,0541,9652,002245,4002,002
2016-01-291,8932,0201,8862,004319,2002,004
2016-01-281,8981,9191,8711,893124,7001,893
2016-01-271,9041,9141,8671,88897,5001,888
2016-01-261,8281,9131,8191,864191,8001,864
2016-01-251,9231,9251,7991,829303,7001,829
2016-01-221,8451,8971,8321,886173,9001,886
2016-01-211,8761,9271,8081,81494,0001,814
2016-01-201,9461,9621,8721,87688,6001,876
2016-01-191,9701,9881,9271,955109,3001,955
2016-01-181,9882,0031,9451,97269,9001,972
2016-01-152,0792,1052,0202,03778,4002,037
2016-01-142,0012,0421,9782,03785,2002,037
2016-01-132,0322,0702,0322,04846,7002,048
2016-01-122,0352,0972,0202,022121,1002,022
2016-01-082,0612,0942,0392,03972,3002,039
2016-01-072,1212,1462,0732,07562,4002,075
2016-01-062,1242,1632,1012,12663,6002,126
2016-01-052,1032,1502,1002,12488,6002,124
2016-01-042,1902,1902,1252,13980,4002,139

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