8871 (株)ゴールドクレストの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,088	2,091	2,077	2,083	102,100	2,083
2019-12-27	2,110	2,112	2,096	2,102	58,100	2,102
2019-12-26	2,117	2,117	2,089	2,109	83,500	2,109
2019-12-25	2,115	2,119	2,087	2,098	46,000	2,098
2019-12-24	2,070	2,105	2,067	2,104	113,800	2,104
2019-12-23	2,103	2,126	2,071	2,073	86,300	2,073
2019-12-20	2,107	2,129	2,104	2,111	76,200	2,111
2019-12-19	2,111	2,137	2,091	2,114	138,000	2,114
2019-12-18	2,127	2,127	2,100	2,101	72,800	2,101
2019-12-17	2,152	2,155	2,125	2,136	84,800	2,136
2019-12-16	2,133	2,152	2,126	2,142	77,000	2,142
2019-12-13	2,152	2,160	2,130	2,143	126,400	2,143
2019-12-12	2,148	2,153	2,119	2,120	97,800	2,120
2019-12-11	2,168	2,187	2,140	2,147	136,300	2,147
2019-12-10	2,186	2,193	2,168	2,189	72,400	2,189
2019-12-09	2,191	2,205	2,159	2,171	86,500	2,171
2019-12-06	2,196	2,198	2,157	2,176	120,700	2,176
2019-12-05	2,182	2,193	2,165	2,176	89,300	2,176
2019-12-04	2,173	2,205	2,161	2,185	152,000	2,185
2019-12-03	2,162	2,186	2,151	2,166	155,800	2,166
2019-12-02	2,183	2,188	2,145	2,162	153,500	2,162
2019-11-29	2,164	2,166	2,144	2,166	102,800	2,166
2019-11-28	2,188	2,190	2,171	2,175	55,600	2,175
2019-11-27	2,158	2,184	2,155	2,171	138,600	2,171
2019-11-26	2,208	2,209	2,157	2,176	239,600	2,176
2019-11-25	2,210	2,233	2,200	2,214	58,000	2,214
2019-11-22	2,203	2,220	2,181	2,195	79,700	2,195
2019-11-21	2,196	2,211	2,177	2,203	151,200	2,203
2019-11-20	2,253	2,253	2,184	2,202	185,000	2,202
2019-11-19	2,253	2,265	2,215	2,229	112,000	2,229
2019-11-18	2,292	2,313	2,247	2,252	148,000	2,252
2019-11-15	2,286	2,305	2,272	2,282	101,100	2,282
2019-11-14	2,331	2,339	2,268	2,281	164,200	2,281
2019-11-13	2,331	2,343	2,313	2,319	131,700	2,319
2019-11-12	2,338	2,366	2,332	2,344	98,000	2,344
2019-11-11	2,324	2,359	2,305	2,334	200,900	2,334
2019-11-08	2,340	2,340	2,264	2,279	172,900	2,279
2019-11-07	2,332	2,333	2,296	2,300	195,600	2,300
2019-11-06	2,353	2,373	2,324	2,324	185,200	2,324
2019-11-05	2,261	2,348	2,237	2,338	240,200	2,338
2019-11-01	2,275	2,275	2,186	2,214	410,300	2,214
2019-10-31	2,271	2,284	2,226	2,240	214,900	2,240
2019-10-30	2,265	2,290	2,224	2,246	178,400	2,246
2019-10-29	2,250	2,314	2,240	2,306	292,800	2,306
2019-10-28	2,252	2,252	2,204	2,223	208,800	2,223
2019-10-25	2,291	2,307	2,242	2,257	165,600	2,257
2019-10-24	2,294	2,298	2,244	2,264	122,400	2,264
2019-10-23	2,257	2,316	2,242	2,308	187,100	2,308
2019-10-21	2,258	2,272	2,237	2,257	134,000	2,257
2019-10-18	2,251	2,280	2,239	2,258	276,700	2,258
2019-10-17	2,214	2,231	2,196	2,207	160,300	2,207
2019-10-16	2,217	2,246	2,186	2,195	128,600	2,195
2019-10-15	2,162	2,223	2,162	2,190	150,500	2,190
2019-10-11	2,173	2,173	2,120	2,158	102,000	2,158
2019-10-10	2,180	2,205	2,133	2,157	206,200	2,157
2019-10-09	2,136	2,170	2,135	2,151	146,900	2,151
2019-10-08	2,126	2,143	2,110	2,131	74,800	2,131
2019-10-07	2,095	2,113	2,062	2,112	102,200	2,112
2019-10-04	2,085	2,105	2,057	2,105	153,300	2,105
2019-10-03	2,094	2,102	2,070	2,094	112,300	2,094
2019-10-02	2,118	2,151	2,102	2,135	133,900	2,135
2019-10-01	2,128	2,145	2,085	2,122	182,100	2,122
2019-09-30	2,134	2,134	2,088	2,120	229,000	2,120
2019-09-27	2,176	2,176	2,114	2,134	182,600	2,134
2019-09-26	2,213	2,234	2,181	2,198	307,100	2,198
2019-09-25	2,250	2,264	2,208	2,217	166,600	2,217
2019-09-24	2,271	2,294	2,230	2,260	165,500	2,260
2019-09-20	2,288	2,288	2,237	2,271	149,700	2,271
2019-09-19	2,229	2,286	2,229	2,256	222,000	2,256
2019-09-18	2,239	2,246	2,188	2,224	279,900	2,224
2019-09-17	2,174	2,238	2,157	2,213	230,700	2,213
2019-09-13	2,133	2,195	2,110	2,186	286,900	2,186
2019-09-12	2,116	2,127	2,080	2,110	153,500	2,110
2019-09-11	2,058	2,091	2,035	2,082	187,600	2,082
2019-09-10	2,056	2,097	2,044	2,074	137,800	2,074
2019-09-09	2,036	2,069	2,019	2,052	104,500	2,052
2019-09-06	2,110	2,125	2,036	2,044	95,700	2,044
2019-09-05	2,055	2,124	2,054	2,098	171,900	2,098
2019-09-04	1,998	2,036	1,995	2,029	69,900	2,029
2019-09-03	1,997	2,019	1,975	2,005	52,000	2,005
2019-09-02	2,009	2,017	1,976	1,996	78,700	1,996
2019-08-30	1,982	2,031	1,981	2,017	241,900	2,017
2019-08-29	1,992	1,992	1,950	1,987	67,100	1,987
2019-08-28	1,994	2,015	1,977	1,991	99,300	1,991
2019-08-27	1,961	2,011	1,953	1,991	148,200	1,991
2019-08-26	1,965	1,977	1,943	1,950	160,900	1,950
2019-08-23	2,012	2,026	1,987	2,003	168,000	2,003
2019-08-22	2,057	2,058	1,986	2,000	206,600	2,000
2019-08-21	2,039	2,074	2,029	2,057	149,700	2,057
2019-08-20	2,000	2,048	1,998	2,031	137,700	2,031
2019-08-19	1,996	1,996	1,951	1,980	73,800	1,980
2019-08-16	1,960	1,985	1,957	1,976	82,600	1,976
2019-08-15	1,977	1,989	1,951	1,960	141,500	1,960
2019-08-14	2,000	2,043	1,980	2,027	187,900	2,027
2019-08-13	1,982	2,000	1,964	1,984	95,900	1,984
2019-08-09	1,979	2,007	1,975	1,981	78,500	1,981
2019-08-08	1,997	1,997	1,950	1,963	90,300	1,963
2019-08-07	2,022	2,045	1,986	1,991	104,200	1,991
2019-08-06	1,949	2,037	1,928	2,033	199,100	2,033
2019-08-05	2,004	2,015	1,950	1,958	117,900	1,958
2019-08-02	1,959	2,029	1,950	2,021	244,500	2,021
2019-08-01	1,950	1,976	1,944	1,952	86,800	1,952
2019-07-31	2,002	2,019	1,970	1,973	167,400	1,973
2019-07-30	1,927	2,021	1,927	2,012	179,600	2,012
2019-07-29	1,946	1,961	1,882	1,933	280,500	1,933
2019-07-26	1,972	1,991	1,867	1,946	744,800	1,946
2019-07-25	1,977	2,029	1,948	1,972	236,900	1,972
2019-07-24	1,893	1,967	1,892	1,941	164,700	1,941
2019-07-23	1,857	1,879	1,842	1,876	67,900	1,876
2019-07-22	1,869	1,890	1,853	1,861	152,600	1,861
2019-07-19	1,907	1,919	1,874	1,883	194,400	1,883
2019-07-18	1,970	1,970	1,909	1,911	119,600	1,911
2019-07-17	1,992	2,010	1,952	1,959	177,100	1,959
2019-07-16	1,993	2,022	1,989	2,011	73,300	2,011
2019-07-12	1,987	1,995	1,980	1,993	63,500	1,993
2019-07-11	1,949	1,997	1,948	1,986	85,900	1,986
2019-07-10	1,912	1,931	1,912	1,923	54,300	1,923
2019-07-09	1,921	1,933	1,912	1,924	51,300	1,924
2019-07-08	1,929	1,953	1,901	1,926	51,800	1,926
2019-07-05	1,956	1,957	1,917	1,927	55,400	1,927
2019-07-04	1,953	1,961	1,943	1,949	42,300	1,949
2019-07-03	1,920	1,946	1,901	1,944	75,900	1,944
2019-07-02	1,929	1,944	1,913	1,921	60,500	1,921
2019-07-01	1,944	1,944	1,897	1,922	104,700	1,922
2019-06-28	1,882	1,909	1,865	1,898	92,900	1,898
2019-06-27	1,881	1,894	1,851	1,882	62,700	1,882
2019-06-26	1,909	1,924	1,877	1,885	90,300	1,885
2019-06-25	1,909	1,935	1,902	1,909	51,200	1,909
2019-06-24	1,948	1,954	1,908	1,916	59,100	1,916
2019-06-21	1,972	1,972	1,937	1,949	65,000	1,949
2019-06-20	1,935	1,987	1,914	1,962	71,400	1,962
2019-06-19	1,893	1,938	1,879	1,922	86,400	1,922
2019-06-18	1,964	1,967	1,884	1,903	93,500	1,903
2019-06-17	1,959	1,980	1,952	1,964	112,800	1,964
2019-06-14	1,947	1,971	1,926	1,959	146,500	1,959
2019-06-13	1,905	1,935	1,888	1,907	107,500	1,907
2019-06-12	1,893	1,942	1,892	1,914	142,800	1,914
2019-06-11	1,861	1,896	1,858	1,886	71,300	1,886
2019-06-10	1,859	1,885	1,836	1,867	109,100	1,867
2019-06-07	1,827	1,839	1,795	1,832	46,400	1,832
2019-06-06	1,796	1,836	1,771	1,816	72,500	1,816
2019-06-05	1,783	1,805	1,740	1,789	105,200	1,789
2019-06-04	1,729	1,765	1,699	1,765	91,400	1,765
2019-06-03	1,751	1,777	1,723	1,728	60,800	1,728
2019-05-31	1,718	1,779	1,695	1,763	152,500	1,763
2019-05-30	1,751	1,782	1,705	1,718	86,900	1,718
2019-05-29	1,703	1,769	1,701	1,759	86,200	1,759
2019-05-28	1,727	1,734	1,702	1,733	80,400	1,733
2019-05-27	1,753	1,766	1,735	1,739	49,600	1,739
2019-05-24	1,752	1,791	1,736	1,765	79,700	1,765
2019-05-23	1,763	1,795	1,741	1,754	101,000	1,754
2019-05-22	1,702	1,774	1,696	1,756	144,000	1,756
2019-05-21	1,698	1,702	1,660	1,701	59,500	1,701
2019-05-20	1,660	1,698	1,655	1,698	86,900	1,698
2019-05-17	1,657	1,657	1,614	1,644	95,600	1,644
2019-05-16	1,587	1,630	1,587	1,628	132,300	1,628
2019-05-15	1,650	1,665	1,588	1,594	132,000	1,594
2019-05-14	1,599	1,635	1,582	1,610	96,700	1,610
2019-05-13	1,633	1,665	1,604	1,623	128,800	1,623
2019-05-10	1,642	1,665	1,605	1,633	317,600	1,633
2019-05-09	1,399	1,439	1,394	1,432	72,900	1,432
2019-05-08	1,407	1,418	1,393	1,406	51,400	1,406
2019-05-07	1,462	1,462	1,414	1,420	66,700	1,420
2019-04-26	1,444	1,498	1,440	1,461	115,700	1,461
2019-04-25	1,444	1,458	1,432	1,453	22,600	1,453
2019-04-24	1,457	1,462	1,437	1,441	41,900	1,441
2019-04-23	1,453	1,466	1,450	1,463	25,800	1,463
2019-04-22	1,457	1,465	1,445	1,454	27,800	1,454
2019-04-19	1,459	1,465	1,449	1,453	15,000	1,453
2019-04-18	1,482	1,482	1,451	1,455	29,000	1,455
2019-04-17	1,482	1,488	1,469	1,483	30,100	1,483
2019-04-16	1,479	1,490	1,478	1,482	14,200	1,482
2019-04-15	1,479	1,489	1,475	1,484	58,200	1,484
2019-04-12	1,478	1,482	1,454	1,460	32,900	1,460
2019-04-11	1,475	1,477	1,460	1,474	37,500	1,474
2019-04-10	1,473	1,480	1,467	1,480	25,600	1,480
2019-04-09	1,485	1,487	1,473	1,485	29,200	1,485
2019-04-08	1,505	1,505	1,483	1,485	36,600	1,485
2019-04-05	1,500	1,505	1,489	1,505	43,000	1,505
2019-04-04	1,506	1,506	1,487	1,489	31,700	1,489
2019-04-03	1,518	1,518	1,498	1,509	42,900	1,509
2019-04-02	1,510	1,525	1,504	1,525	45,200	1,525
2019-04-01	1,497	1,509	1,497	1,501	63,200	1,501
2019-03-29	1,490	1,499	1,487	1,494	37,200	1,494
2019-03-28	1,516	1,520	1,478	1,483	53,700	1,483
2019-03-27	1,525	1,533	1,513	1,533	56,900	1,533
2019-03-26	1,535	1,563	1,522	1,545	159,700	1,545
2019-03-25	1,542	1,549	1,521	1,530	102,500	1,530
2019-03-22	1,551	1,563	1,542	1,559	73,200	1,559
2019-03-20	1,586	1,589	1,550	1,552	86,200	1,552
2019-03-19	1,608	1,608	1,585	1,596	32,900	1,596
2019-03-18	1,600	1,600	1,579	1,600	34,400	1,600
2019-03-15	1,589	1,605	1,579	1,591	41,500	1,591
2019-03-14	1,570	1,588	1,569	1,572	22,500	1,572
2019-03-13	1,571	1,586	1,556	1,567	31,400	1,567
2019-03-12	1,557	1,585	1,546	1,585	47,500	1,585
2019-03-11	1,538	1,543	1,521	1,540	38,200	1,540
2019-03-08	1,539	1,544	1,523	1,534	75,900	1,534
2019-03-07	1,565	1,571	1,551	1,562	42,400	1,562
2019-03-06	1,605	1,605	1,571	1,575	36,700	1,575
2019-03-05	1,592	1,603	1,578	1,598	42,500	1,598
2019-03-04	1,604	1,614	1,588	1,592	37,700	1,592
2019-03-01	1,591	1,617	1,577	1,616	36,900	1,616
2019-02-28	1,627	1,640	1,575	1,575	89,600	1,575
2019-02-27	1,635	1,641	1,613	1,626	53,900	1,626
2019-02-26	1,610	1,631	1,599	1,623	32,800	1,623
2019-02-25	1,620	1,620	1,598	1,610	23,400	1,610
2019-02-22	1,604	1,610	1,591	1,609	17,800	1,609
2019-02-21	1,604	1,620	1,592	1,616	22,200	1,616
2019-02-20	1,599	1,611	1,589	1,609	18,700	1,609
2019-02-19	1,598	1,606	1,578	1,604	26,300	1,604
2019-02-18	1,573	1,597	1,570	1,591	49,700	1,591
2019-02-15	1,533	1,574	1,528	1,562	47,200	1,562
2019-02-14	1,556	1,575	1,529	1,541	98,300	1,541
2019-02-13	1,561	1,594	1,561	1,575	57,700	1,575
2019-02-12	1,593	1,633	1,583	1,626	28,000	1,626
2019-02-08	1,586	1,607	1,580	1,590	21,700	1,590
2019-02-07	1,647	1,647	1,603	1,614	22,200	1,614
2019-02-06	1,675	1,684	1,650	1,651	30,500	1,651
2019-02-05	1,657	1,723	1,657	1,680	76,000	1,680
2019-02-04	1,605	1,644	1,590	1,642	50,900	1,642
2019-02-01	1,572	1,610	1,545	1,600	96,000	1,600
2019-01-31	1,694	1,694	1,631	1,652	34,700	1,652
2019-01-30	1,664	1,664	1,632	1,644	53,200	1,644
2019-01-29	1,608	1,666	1,608	1,666	63,500	1,666
2019-01-28	1,616	1,623	1,592	1,600	29,500	1,600
2019-01-25	1,623	1,640	1,603	1,604	45,400	1,604
2019-01-24	1,612	1,634	1,599	1,612	49,000	1,612
2019-01-23	1,595	1,609	1,571	1,599	68,300	1,599
2019-01-22	1,616	1,623	1,593	1,603	49,500	1,603
2019-01-21	1,611	1,641	1,607	1,620	46,100	1,620
2019-01-18	1,587	1,613	1,575	1,597	34,500	1,597
2019-01-17	1,592	1,630	1,591	1,600	34,800	1,600
2019-01-16	1,637	1,639	1,602	1,605	28,200	1,605
2019-01-15	1,611	1,649	1,608	1,642	32,000	1,642
2019-01-11	1,630	1,630	1,600	1,625	32,100	1,625
2019-01-10	1,580	1,632	1,570	1,625	53,100	1,625
2019-01-09	1,612	1,617	1,571	1,578	30,600	1,578
2019-01-08	1,580	1,611	1,571	1,610	40,800	1,610
2019-01-07	1,578	1,598	1,568	1,580	44,900	1,580
2019-01-04	1,537	1,549	1,518	1,543	42,400	1,543

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 [2019年度]

8871 (株)ゴールドクレストの時系列データ [2019年度]