GSIクレオス(8101)の株価時系列情報
GSIクレオス(8101)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 375 | 375 | 370 | 370 | 7,000 |
1985/12/27 | 370 | 370 | 370 | 370 | 1,000 |
1985/12/26 | 365 | 370 | 361 | 361 | 6,000 |
1985/12/25 | 366 | 370 | 365 | 370 | 11,000 |
1985/12/24 | 365 | 368 | 365 | 365 | 10,000 |
1985/12/23 | 368 | 370 | 365 | 365 | 26,000 |
1985/12/21 | 367 | 367 | 367 | 367 | 2,000 |
1985/12/20 | 375 | 375 | 366 | 366 | 7,000 |
1985/12/19 | 370 | 370 | 366 | 366 | 7,000 |
1985/12/18 | 378 | 378 | 375 | 377 | 11,000 |
1985/12/17 | 370 | 370 | 365 | 370 | 15,000 |
1985/12/16 | 375 | 379 | 375 | 379 | 8,000 |
1985/12/13 | 379 | 384 | 370 | 384 | 25,000 |
1985/12/12 | 374 | 385 | 374 | 385 | 11,000 |
1985/12/11 | 375 | 385 | 375 | 385 | 12,000 |
1985/12/09 | 359 | 361 | 359 | 361 | 17,000 |
1985/12/06 | 365 | 365 | 361 | 365 | 19,000 |
1985/12/05 | 367 | 367 | 366 | 366 | 2,000 |
1985/12/04 | 370 | 370 | 364 | 365 | 8,000 |
1985/12/03 | 375 | 375 | 365 | 370 | 30,000 |
1985/12/02 | 370 | 370 | 370 | 370 | 5,000 |
1985/11/30 | 370 | 370 | 365 | 365 | 11,000 |
1985/11/29 | 362 | 362 | 361 | 361 | 33,000 |
1985/11/28 | 370 | 370 | 362 | 362 | 17,000 |
1985/11/27 | 362 | 367 | 362 | 365 | 8,000 |
1985/11/26 | 370 | 370 | 362 | 370 | 8,000 |
1985/11/25 | 361 | 370 | 361 | 370 | 22,000 |
1985/11/22 | 370 | 370 | 360 | 360 | 10,000 |
1985/11/20 | 375 | 375 | 370 | 370 | 10,000 |
1985/11/19 | 376 | 376 | 376 | 376 | 4,000 |
1985/11/18 | 376 | 376 | 376 | 376 | 1,000 |
1985/11/16 | 372 | 372 | 372 | 372 | 2,000 |
1985/11/14 | 375 | 375 | 370 | 370 | 12,000 |
1985/11/13 | 375 | 380 | 375 | 380 | 4,000 |
1985/11/12 | 370 | 370 | 370 | 370 | 4,000 |
1985/11/11 | 380 | 380 | 380 | 380 | 1,000 |
1985/11/08 | 369 | 375 | 369 | 375 | 12,000 |
1985/11/07 | 368 | 368 | 368 | 368 | 2,000 |
1985/11/06 | 373 | 373 | 368 | 368 | 12,000 |
1985/11/05 | 375 | 375 | 370 | 370 | 3,000 |
1985/11/02 | 370 | 370 | 370 | 370 | 9,000 |
1985/10/31 | 375 | 375 | 370 | 370 | 5,000 |
1985/10/29 | 375 | 375 | 370 | 370 | 18,000 |
1985/10/28 | 375 | 375 | 375 | 375 | 3,000 |
1985/10/26 | 375 | 375 | 375 | 375 | 5,000 |
1985/10/25 | 380 | 380 | 376 | 376 | 12,000 |
1985/10/24 | 376 | 385 | 376 | 385 | 9,000 |
1985/10/23 | 376 | 385 | 375 | 385 | 15,000 |
1985/10/22 | 375 | 376 | 375 | 376 | 2,000 |
1985/10/21 | 372 | 372 | 372 | 372 | 5,000 |
1985/10/19 | 372 | 372 | 372 | 372 | 1,000 |
1985/10/18 | 372 | 374 | 371 | 371 | 14,000 |
1985/10/17 | 381 | 381 | 372 | 372 | 3,000 |
1985/10/16 | 390 | 390 | 381 | 381 | 15,000 |
1985/10/15 | 394 | 395 | 391 | 392 | 26,000 |
1985/10/14 | 391 | 395 | 390 | 395 | 30,000 |
1985/10/11 | 390 | 395 | 390 | 393 | 132,000 |
1985/10/09 | 380 | 384 | 380 | 380 | 44,000 |
1985/10/08 | 370 | 395 | 370 | 395 | 97,000 |
1985/10/07 | 381 | 381 | 365 | 365 | 27,000 |
1985/10/05 | 377 | 381 | 376 | 381 | 19,000 |
1985/10/04 | 375 | 376 | 375 | 376 | 8,000 |
1985/10/03 | 375 | 375 | 370 | 370 | 19,000 |
1985/10/02 | 375 | 375 | 375 | 375 | 3,000 |
1985/10/01 | 373 | 373 | 372 | 372 | 19,000 |
1985/09/30 | 372 | 380 | 371 | 371 | 26,000 |
1985/09/28 | 377 | 377 | 370 | 370 | 7,000 |
1985/09/27 | 376 | 377 | 371 | 375 | 17,000 |
1985/09/26 | 373 | 380 | 373 | 380 | 26,000 |
1985/09/25 | 373 | 373 | 373 | 373 | 10,000 |
1985/09/24 | 375 | 376 | 371 | 371 | 30,000 |
1985/09/21 | 374 | 374 | 373 | 373 | 6,000 |
1985/09/20 | 373 | 374 | 373 | 373 | 5,000 |
1985/09/19 | 370 | 370 | 370 | 370 | 4,000 |
1985/09/18 | 379 | 379 | 370 | 370 | 12,000 |
1985/09/17 | 380 | 380 | 378 | 379 | 33,000 |
1985/09/13 | 374 | 374 | 361 | 364 | 56,000 |
1985/09/12 | 369 | 388 | 369 | 388 | 23,000 |
1985/09/11 | 366 | 367 | 365 | 366 | 14,000 |
1985/09/10 | 365 | 366 | 360 | 361 | 12,000 |
1985/09/09 | 370 | 370 | 360 | 360 | 58,000 |
1985/09/07 | 373 | 373 | 367 | 370 | 10,000 |
1985/09/06 | 373 | 373 | 373 | 373 | 5,000 |
1985/09/05 | 381 | 381 | 370 | 372 | 30,000 |
1985/09/04 | 383 | 385 | 381 | 381 | 15,000 |
1985/09/03 | 383 | 390 | 383 | 383 | 7,000 |
1985/09/02 | 381 | 381 | 381 | 381 | 11,000 |
1985/08/31 | 399 | 399 | 397 | 397 | 16,000 |
1985/08/30 | 395 | 399 | 395 | 399 | 23,000 |
1985/08/29 | 400 | 404 | 389 | 395 | 85,000 |
1985/08/28 | 380 | 399 | 377 | 399 | 88,000 |
1985/08/27 | 378 | 380 | 378 | 380 | 20,000 |
1985/08/26 | 377 | 380 | 375 | 380 | 18,000 |
1985/08/23 | 385 | 385 | 377 | 377 | 12,000 |
1985/08/22 | 360 | 385 | 360 | 385 | 40,000 |
1985/08/21 | 363 | 363 | 363 | 363 | 5,000 |
1985/08/20 | 358 | 358 | 358 | 358 | 6,000 |
1985/08/19 | 365 | 365 | 365 | 365 | 2,000 |
1985/08/17 | 358 | 365 | 358 | 365 | 3,000 |
1985/08/16 | 360 | 360 | 355 | 355 | 14,000 |
1985/08/15 | 355 | 355 | 353 | 355 | 16,000 |
1985/08/14 | 351 | 353 | 351 | 353 | 6,000 |
1985/08/13 | 364 | 364 | 353 | 353 | 22,000 |
1985/08/12 | 362 | 365 | 360 | 360 | 12,000 |
1985/08/09 | 365 | 365 | 365 | 365 | 3,000 |
1985/08/08 | 365 | 370 | 365 | 365 | 15,000 |
1985/08/07 | 368 | 368 | 368 | 368 | 3,000 |
1985/08/06 | 370 | 370 | 368 | 368 | 5,000 |
1985/08/05 | 384 | 384 | 370 | 370 | 7,000 |
1985/08/03 | 384 | 384 | 378 | 378 | 13,000 |
1985/08/02 | 385 | 387 | 384 | 384 | 11,000 |
1985/08/01 | 380 | 385 | 375 | 384 | 30,000 |
1985/07/31 | 360 | 379 | 360 | 379 | 20,000 |
1985/07/30 | 370 | 380 | 360 | 360 | 41,000 |
1985/07/29 | 364 | 375 | 364 | 370 | 12,000 |
1985/07/27 | 368 | 368 | 362 | 362 | 40,000 |
1985/07/26 | 368 | 368 | 368 | 368 | 15,000 |
1985/07/25 | 379 | 380 | 365 | 365 | 40,000 |
1985/07/24 | 380 | 380 | 368 | 379 | 34,000 |
1985/07/23 | 373 | 375 | 373 | 375 | 2,000 |
1985/07/22 | 375 | 380 | 375 | 380 | 19,000 |
1985/07/20 | 375 | 375 | 373 | 374 | 15,000 |
1985/07/19 | 380 | 380 | 378 | 378 | 18,000 |
1985/07/18 | 380 | 380 | 373 | 373 | 16,000 |
1985/07/17 | 384 | 384 | 378 | 380 | 11,000 |
1985/07/16 | 384 | 384 | 383 | 383 | 7,000 |
1985/07/15 | 386 | 388 | 373 | 373 | 28,000 |
1985/07/12 | 380 | 390 | 380 | 390 | 13,000 |
1985/07/11 | 378 | 380 | 374 | 374 | 34,000 |
1985/07/10 | 381 | 381 | 373 | 376 | 12,000 |
1985/07/09 | 375 | 380 | 375 | 380 | 14,000 |
1985/07/08 | 381 | 381 | 375 | 375 | 15,000 |
1985/07/06 | 378 | 378 | 378 | 378 | 22,000 |
1985/07/05 | 381 | 382 | 381 | 381 | 9,000 |
1985/07/04 | 389 | 390 | 381 | 381 | 23,000 |
1985/07/03 | 393 | 393 | 386 | 386 | 17,000 |
1985/07/02 | 380 | 384 | 380 | 381 | 8,000 |
1985/07/01 | 378 | 378 | 378 | 378 | 9,000 |
1985/06/29 | 387 | 387 | 373 | 373 | 6,000 |
1985/06/28 | 378 | 392 | 372 | 392 | 15,000 |
1985/06/27 | 390 | 390 | 380 | 380 | 10,000 |
1985/06/26 | 389 | 392 | 389 | 392 | 27,000 |
1985/06/25 | 394 | 404 | 390 | 404 | 23,000 |
1985/06/24 | 397 | 400 | 379 | 394 | 47,000 |
1985/06/22 | 397 | 398 | 388 | 398 | 20,000 |
1985/06/21 | 397 | 400 | 390 | 399 | 29,000 |
1985/06/20 | 399 | 400 | 390 | 397 | 29,000 |
1985/06/19 | 401 | 401 | 398 | 398 | 38,000 |
1985/06/18 | 410 | 410 | 400 | 400 | 66,000 |
1985/06/17 | 410 | 420 | 402 | 402 | 116,000 |
1985/06/15 | 420 | 420 | 400 | 400 | 279,000 |
1985/06/14 | 405 | 424 | 405 | 424 | 585,000 |
1985/06/13 | 405 | 437 | 405 | 415 | 596,000 |
1985/06/12 | 396 | 400 | 396 | 400 | 126,000 |
1985/06/11 | 380 | 400 | 377 | 400 | 113,000 |
1985/06/10 | 375 | 381 | 375 | 380 | 40,000 |
1985/06/07 | 370 | 381 | 370 | 380 | 50,000 |
1985/06/06 | 350 | 363 | 350 | 360 | 22,000 |
1985/06/03 | 360 | 360 | 350 | 350 | 8,000 |
1985/05/30 | 356 | 356 | 356 | 356 | 12,000 |
1985/05/29 | 350 | 356 | 350 | 356 | 11,000 |
1985/05/28 | 352 | 356 | 352 | 352 | 7,000 |
1985/05/28 | 1 -> 1.10 分割 | ||||
1985/05/27 | 393 | 395 | 385 | 395 | 49,000 |
1985/05/25 | 385 | 390 | 385 | 390 | 17,000 |
1985/05/24 | 388 | 390 | 385 | 385 | 18,000 |
1985/05/23 | 385 | 389 | 385 | 385 | 29,000 |
1985/05/22 | 390 | 390 | 386 | 390 | 24,000 |
1985/05/21 | 382 | 390 | 381 | 390 | 53,000 |
1985/05/20 | 397 | 397 | 387 | 387 | 13,000 |
1985/05/18 | 396 | 397 | 395 | 397 | 8,000 |
1985/05/17 | 390 | 396 | 390 | 394 | 65,000 |
1985/05/16 | 387 | 395 | 387 | 395 | 14,000 |
1985/05/15 | 386 | 387 | 386 | 387 | 14,000 |
1985/05/14 | 394 | 397 | 394 | 397 | 26,000 |
1985/05/13 | 386 | 397 | 385 | 397 | 17,000 |
1985/05/10 | 385 | 390 | 385 | 385 | 11,000 |
1985/05/09 | 385 | 385 | 384 | 385 | 7,000 |
1985/05/08 | 384 | 385 | 384 | 384 | 32,000 |
1985/05/07 | 385 | 385 | 385 | 385 | 13,000 |
1985/05/04 | 376 | 380 | 376 | 380 | 26,000 |
1985/05/02 | 380 | 381 | 377 | 381 | 19,000 |
1985/05/01 | 380 | 381 | 380 | 380 | 28,000 |
1985/04/27 | 376 | 380 | 376 | 380 | 5,000 |
1985/04/26 | 377 | 380 | 375 | 380 | 10,000 |
1985/04/25 | 375 | 379 | 373 | 373 | 40,000 |
1985/04/23 | 376 | 377 | 375 | 375 | 6,000 |
1985/04/22 | 376 | 376 | 376 | 376 | 13,000 |
1985/04/20 | 375 | 377 | 375 | 377 | 11,000 |
1985/04/19 | 375 | 378 | 375 | 375 | 12,000 |
1985/04/18 | 375 | 379 | 375 | 379 | 10,000 |
1985/04/17 | 373 | 373 | 373 | 373 | 16,000 |
1985/04/16 | 375 | 376 | 375 | 376 | 15,000 |
1985/04/15 | 380 | 380 | 380 | 380 | 24,000 |
1985/04/12 | 373 | 380 | 373 | 380 | 66,000 |
1985/04/11 | 370 | 370 | 370 | 370 | 3,000 |
1985/04/10 | 373 | 373 | 370 | 370 | 11,000 |
1985/04/09 | 375 | 376 | 375 | 376 | 8,000 |
1985/04/08 | 378 | 378 | 372 | 378 | 15,000 |
1985/04/04 | 358 | 358 | 358 | 358 | 17,000 |
1985/04/03 | 358 | 361 | 358 | 360 | 25,000 |
1985/04/02 | 360 | 360 | 356 | 356 | 15,000 |
1985/04/01 | 361 | 361 | 356 | 358 | 14,000 |
1985/03/30 | 363 | 363 | 361 | 361 | 11,000 |
1985/03/26 | 367 | 367 | 367 | 367 | 9,000 |
1985/03/22 | 360 | 362 | 360 | 362 | 11,000 |
1985/03/20 | 360 | 360 | 355 | 360 | 18,000 |
1985/03/19 | 360 | 360 | 360 | 360 | 8,000 |
1985/03/18 | 355 | 360 | 355 | 360 | 6,000 |
1985/03/15 | 360 | 360 | 355 | 355 | 8,000 |
1985/03/14 | 359 | 359 | 359 | 359 | 19,000 |
1985/03/11 | 369 | 369 | 369 | 369 | 2,000 |
1985/03/08 | 375 | 375 | 370 | 370 | 15,000 |
1985/03/07 | 370 | 380 | 370 | 375 | 9,000 |
1985/03/06 | 361 | 365 | 361 | 365 | 11,000 |
1985/03/05 | 358 | 360 | 358 | 360 | 6,000 |
1985/03/02 | 350 | 350 | 345 | 345 | 3,000 |
1985/03/01 | 350 | 350 | 345 | 345 | 15,000 |
1985/02/28 | 350 | 350 | 350 | 350 | 16,000 |
1985/02/27 | 355 | 358 | 355 | 358 | 2,000 |
1985/02/26 | 352 | 352 | 352 | 352 | 6,000 |
1985/02/23 | 350 | 350 | 350 | 350 | 17,000 |
1985/02/20 | 355 | 359 | 352 | 359 | 13,000 |
1985/02/18 | 360 | 360 | 360 | 360 | 4,000 |
1985/02/16 | 361 | 361 | 360 | 360 | 4,000 |
1985/02/15 | 352 | 360 | 352 | 360 | 8,000 |
1985/02/14 | 364 | 364 | 360 | 360 | 8,000 |
1985/02/13 | 360 | 365 | 360 | 365 | 2,000 |
1985/02/12 | 365 | 365 | 360 | 360 | 6,000 |
1985/02/08 | 356 | 360 | 356 | 360 | 6,000 |
1985/02/07 | 352 | 353 | 352 | 352 | 13,000 |
1985/02/06 | 351 | 352 | 350 | 352 | 3,000 |
1985/02/05 | 355 | 355 | 350 | 350 | 4,000 |
1985/02/04 | 355 | 355 | 355 | 355 | 9,000 |
1985/02/01 | 355 | 356 | 350 | 350 | 14,000 |
1985/01/31 | 360 | 361 | 355 | 355 | 38,000 |
1985/01/28 | 370 | 375 | 370 | 375 | 11,000 |
1985/01/24 | 364 | 364 | 360 | 360 | 10,000 |
1985/01/23 | 365 | 365 | 365 | 365 | 14,000 |
1985/01/22 | 380 | 380 | 375 | 375 | 27,000 |
1985/01/21 | 383 | 383 | 380 | 380 | 9,000 |
1985/01/19 | 385 | 385 | 385 | 385 | 26,000 |
1985/01/18 | 388 | 388 | 385 | 385 | 24,000 |
1985/01/17 | 385 | 388 | 379 | 383 | 140,000 |
1985/01/16 | 383 | 392 | 378 | 389 | 177,000 |
1985/01/14 | 370 | 375 | 365 | 375 | 36,000 |
1985/01/11 | 365 | 370 | 363 | 370 | 19,000 |
1985/01/10 | 362 | 367 | 361 | 367 | 14,000 |
1985/01/09 | 360 | 360 | 360 | 360 | 12,000 |
1985/01/08 | 356 | 360 | 356 | 360 | 12,000 |
1985/01/07 | 364 | 364 | 359 | 359 | 33,000 |
1985/01/05 | 368 | 368 | 367 | 368 | 19,000 |