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 |
---|---|---|---|---|---|
1987/12/28 | 540 | 540 | 530 | 535 | 49,000 |
1987/12/26 | 545 | 545 | 540 | 540 | 16,000 |
1987/12/25 | 555 | 555 | 555 | 555 | 27,000 |
1987/12/24 | 565 | 569 | 555 | 555 | 66,000 |
1987/12/23 | 565 | 569 | 555 | 565 | 100,000 |
1987/12/22 | 571 | 585 | 571 | 571 | 109,000 |
1987/12/21 | 580 | 582 | 570 | 571 | 63,000 |
1987/12/18 | 563 | 579 | 563 | 579 | 139,000 |
1987/12/17 | 561 | 570 | 561 | 570 | 42,000 |
1987/12/16 | 560 | 569 | 556 | 556 | 62,000 |
1987/12/15 | 560 | 569 | 545 | 560 | 111,000 |
1987/12/14 | 551 | 560 | 551 | 560 | 30,000 |
1987/12/11 | 555 | 558 | 546 | 551 | 74,000 |
1987/12/10 | 545 | 559 | 544 | 558 | 75,000 |
1987/12/09 | 542 | 559 | 542 | 544 | 78,000 |
1987/12/08 | 550 | 550 | 541 | 541 | 27,000 |
1987/12/07 | 560 | 560 | 540 | 540 | 46,000 |
1987/12/05 | 560 | 560 | 540 | 540 | 42,000 |
1987/12/04 | 570 | 570 | 550 | 550 | 46,000 |
1987/12/03 | 565 | 576 | 565 | 570 | 28,000 |
1987/12/02 | 555 | 565 | 555 | 565 | 34,000 |
1987/12/01 | 559 | 560 | 545 | 551 | 40,000 |
1987/11/30 | 579 | 579 | 560 | 560 | 115,000 |
1987/11/28 | 575 | 575 | 558 | 570 | 60,000 |
1987/11/27 | 578 | 580 | 560 | 570 | 79,000 |
1987/11/26 | 550 | 585 | 550 | 578 | 181,000 |
1987/11/25 | 536 | 545 | 528 | 544 | 42,000 |
1987/11/24 | 516 | 526 | 516 | 516 | 58,000 |
1987/11/20 | 511 | 520 | 510 | 516 | 10,000 |
1987/11/19 | 515 | 520 | 510 | 520 | 38,000 |
1987/11/18 | 508 | 510 | 508 | 510 | 30,000 |
1987/11/17 | 515 | 515 | 508 | 508 | 8,000 |
1987/11/16 | 508 | 510 | 505 | 505 | 67,000 |
1987/11/13 | 506 | 510 | 500 | 505 | 38,000 |
1987/11/12 | 505 | 505 | 475 | 490 | 60,000 |
1987/11/11 | 500 | 505 | 490 | 495 | 104,000 |
1987/11/10 | 508 | 508 | 496 | 500 | 44,000 |
1987/11/09 | 523 | 525 | 520 | 520 | 28,000 |
1987/11/07 | 521 | 526 | 520 | 520 | 23,000 |
1987/11/06 | 528 | 529 | 520 | 520 | 37,000 |
1987/11/05 | 530 | 535 | 520 | 529 | 42,000 |
1987/11/02 | 550 | 550 | 540 | 540 | 38,000 |
1987/10/31 | 535 | 540 | 535 | 540 | 71,000 |
1987/10/30 | 540 | 540 | 525 | 525 | 50,000 |
1987/10/29 | 532 | 540 | 520 | 530 | 54,000 |
1987/10/28 | 541 | 552 | 532 | 532 | 32,000 |
1987/10/27 | 510 | 530 | 510 | 530 | 68,000 |
1987/10/26 | 551 | 552 | 530 | 530 | 100,000 |
1987/10/24 | 560 | 570 | 545 | 545 | 108,000 |
1987/10/23 | 540 | 560 | 540 | 545 | 125,000 |
1987/10/22 | 599 | 604 | 581 | 581 | 198,000 |
1987/10/20 | 501 | 501 | 501 | 501 | 75,000 |
1987/10/19 | 602 | 608 | 595 | 601 | 89,000 |
1987/10/16 | 620 | 620 | 610 | 611 | 62,000 |
1987/10/15 | 625 | 625 | 616 | 620 | 105,000 |
1987/10/14 | 613 | 630 | 610 | 630 | 169,000 |
1987/10/13 | 618 | 620 | 615 | 615 | 99,000 |
1987/10/12 | 615 | 620 | 610 | 620 | 78,000 |
1987/10/09 | 615 | 618 | 610 | 610 | 101,000 |
1987/10/08 | 619 | 621 | 615 | 618 | 102,000 |
1987/10/07 | 617 | 625 | 617 | 618 | 75,000 |
1987/10/06 | 614 | 630 | 612 | 615 | 131,000 |
1987/10/05 | 610 | 630 | 608 | 625 | 80,000 |
1987/10/03 | 605 | 606 | 602 | 605 | 93,000 |
1987/10/02 | 606 | 607 | 602 | 602 | 103,000 |
1987/10/01 | 603 | 610 | 602 | 607 | 92,000 |
1987/09/30 | 602 | 605 | 601 | 602 | 94,000 |
1987/09/29 | 600 | 605 | 600 | 600 | 74,000 |
1987/09/28 | 600 | 605 | 591 | 605 | 73,000 |
1987/09/26 | 605 | 612 | 585 | 600 | 93,000 |
1987/09/25 | 613 | 613 | 605 | 605 | 95,000 |
1987/09/24 | 612 | 618 | 612 | 615 | 73,000 |
1987/09/22 | 611 | 620 | 610 | 610 | 108,000 |
1987/09/21 | 624 | 625 | 611 | 618 | 72,000 |
1987/09/18 | 623 | 625 | 620 | 620 | 92,000 |
1987/09/17 | 626 | 635 | 620 | 621 | 126,000 |
1987/09/16 | 638 | 639 | 621 | 626 | 115,000 |
1987/09/14 | 637 | 640 | 630 | 639 | 160,000 |
1987/09/11 | 627 | 627 | 596 | 597 | 181,000 |
1987/09/10 | 633 | 635 | 617 | 617 | 168,000 |
1987/09/09 | 632 | 633 | 625 | 625 | 215,000 |
1987/09/08 | 630 | 634 | 626 | 630 | 209,000 |
1987/09/07 | 626 | 635 | 625 | 630 | 169,000 |
1987/09/05 | 635 | 640 | 615 | 615 | 98,000 |
1987/09/04 | 639 | 642 | 636 | 637 | 316,000 |
1987/09/03 | 635 | 644 | 615 | 620 | 179,000 |
1987/09/02 | 646 | 648 | 630 | 635 | 169,000 |
1987/09/01 | 660 | 665 | 646 | 646 | 602,000 |
1987/08/31 | 625 | 653 | 620 | 653 | 676,000 |
1987/08/29 | 615 | 620 | 615 | 617 | 104,000 |
1987/08/28 | 615 | 620 | 610 | 615 | 249,000 |
1987/08/27 | 620 | 625 | 604 | 606 | 215,000 |
1987/08/26 | 611 | 620 | 611 | 620 | 317,000 |
1987/08/25 | 597 | 617 | 597 | 611 | 412,000 |
1987/08/24 | 584 | 590 | 582 | 588 | 133,000 |
1987/08/22 | 581 | 590 | 580 | 582 | 134,000 |
1987/08/21 | 576 | 581 | 576 | 580 | 612,000 |
1987/08/20 | 580 | 585 | 575 | 575 | 119,000 |
1987/08/19 | 581 | 581 | 577 | 580 | 90,000 |
1987/08/18 | 583 | 583 | 580 | 580 | 192,000 |
1987/08/17 | 581 | 583 | 580 | 583 | 62,000 |
1987/08/14 | 582 | 590 | 580 | 580 | 87,000 |
1987/08/13 | 586 | 590 | 580 | 580 | 111,000 |
1987/08/12 | 585 | 590 | 585 | 585 | 102,000 |
1987/08/11 | 585 | 590 | 585 | 585 | 122,000 |
1987/08/10 | 585 | 590 | 580 | 580 | 105,000 |
1987/08/07 | 582 | 590 | 580 | 585 | 61,000 |
1987/08/06 | 585 | 595 | 580 | 580 | 83,000 |
1987/08/05 | 571 | 580 | 570 | 576 | 81,000 |
1987/08/04 | 580 | 580 | 570 | 570 | 98,000 |
1987/08/03 | 588 | 598 | 575 | 580 | 107,000 |
1987/08/01 | 586 | 595 | 586 | 595 | 72,000 |
1987/07/31 | 590 | 595 | 584 | 586 | 95,000 |
1987/07/30 | 581 | 592 | 580 | 590 | 106,000 |
1987/07/29 | 590 | 597 | 568 | 575 | 150,000 |
1987/07/28 | 585 | 590 | 566 | 588 | 98,000 |
1987/07/27 | 599 | 599 | 570 | 590 | 75,000 |
1987/07/25 | 594 | 594 | 580 | 582 | 35,000 |
1987/07/24 | 580 | 585 | 565 | 579 | 161,000 |
1987/07/23 | 581 | 595 | 567 | 578 | 204,000 |
1987/07/22 | 591 | 600 | 580 | 590 | 68,000 |
1987/07/21 | 599 | 600 | 590 | 591 | 55,000 |
1987/07/20 | 619 | 620 | 599 | 609 | 162,000 |
1987/07/17 | 618 | 620 | 606 | 610 | 413,000 |
1987/07/16 | 580 | 598 | 578 | 578 | 163,000 |
1987/07/15 | 570 | 580 | 568 | 580 | 176,000 |
1987/07/14 | 570 | 575 | 567 | 570 | 72,000 |
1987/07/13 | 571 | 580 | 570 | 570 | 96,000 |
1987/07/10 | 566 | 580 | 566 | 570 | 42,000 |
1987/07/09 | 561 | 564 | 555 | 557 | 86,000 |
1987/07/08 | 562 | 565 | 555 | 555 | 96,000 |
1987/07/07 | 557 | 562 | 556 | 562 | 48,000 |
1987/07/06 | 580 | 583 | 556 | 557 | 99,000 |
1987/07/04 | 580 | 585 | 575 | 580 | 55,000 |
1987/07/03 | 586 | 590 | 580 | 580 | 82,000 |
1987/07/02 | 565 | 590 | 560 | 580 | 56,000 |
1987/07/01 | 556 | 560 | 549 | 560 | 127,000 |
1987/06/30 | 580 | 581 | 556 | 560 | 150,000 |
1987/06/29 | 590 | 590 | 580 | 580 | 67,000 |
1987/06/27 | 580 | 590 | 578 | 590 | 197,000 |
1987/06/26 | 580 | 591 | 580 | 582 | 162,000 |
1987/06/25 | 593 | 595 | 575 | 580 | 90,000 |
1987/06/24 | 595 | 600 | 591 | 593 | 93,000 |
1987/06/23 | 591 | 610 | 591 | 595 | 137,000 |
1987/06/22 | 600 | 601 | 591 | 591 | 173,000 |
1987/06/19 | 625 | 625 | 610 | 610 | 128,000 |
1987/06/18 | 620 | 620 | 611 | 620 | 119,000 |
1987/06/17 | 611 | 620 | 611 | 611 | 179,000 |
1987/06/16 | 621 | 621 | 611 | 612 | 194,000 |
1987/06/15 | 638 | 638 | 614 | 614 | 245,000 |
1987/06/12 | 636 | 636 | 620 | 620 | 199,000 |
1987/06/11 | 638 | 638 | 622 | 626 | 199,000 |
1987/06/10 | 610 | 615 | 610 | 612 | 153,000 |
1987/06/09 | 620 | 620 | 600 | 606 | 228,000 |
1987/06/08 | 620 | 620 | 605 | 610 | 208,000 |
1987/06/06 | 620 | 620 | 611 | 620 | 82,000 |
1987/06/05 | 640 | 640 | 615 | 615 | 147,000 |
1987/06/04 | 629 | 635 | 615 | 635 | 117,000 |
1987/06/03 | 615 | 630 | 610 | 610 | 151,000 |
1987/06/02 | 619 | 630 | 610 | 610 | 113,000 |
1987/06/01 | 631 | 639 | 624 | 639 | 86,000 |
1987/05/30 | 648 | 648 | 635 | 648 | 88,000 |
1987/05/29 | 654 | 661 | 640 | 650 | 135,000 |
1987/05/28 | 665 | 680 | 655 | 655 | 111,000 |
1987/05/27 | 696 | 696 | 696 | 696 | 460,000 |
1987/05/27 | 1 -> 1.18 分割 | ||||
1987/05/26 | 705 | 736 | 700 | 711 | 991,000 |
1987/05/25 | 707 | 707 | 695 | 704 | 639,000 |
1987/05/23 | 702 | 707 | 685 | 698 | 295,000 |
1987/05/22 | 700 | 712 | 699 | 700 | 421,000 |
1987/05/21 | 690 | 699 | 680 | 699 | 834,000 |
1987/05/20 | 700 | 710 | 695 | 700 | 405,000 |
1987/05/19 | 720 | 722 | 700 | 715 | 587,000 |
1987/05/18 | 720 | 738 | 720 | 722 | 589,000 |
1987/05/15 | 760 | 764 | 730 | 740 | 1,402,999 |
1987/05/14 | 698 | 750 | 690 | 750 | 2,794,999 |
1987/05/13 | 690 | 696 | 674 | 688 | 1,485,999 |
1987/05/12 | 670 | 690 | 670 | 671 | 1,615,999 |
1987/05/11 | 669 | 669 | 660 | 665 | 1,393,999 |
1987/05/08 | 650 | 670 | 646 | 653 | 3,114,999 |
1987/05/07 | 610 | 624 | 600 | 620 | 493,000 |
1987/05/06 | 647 | 647 | 620 | 630 | 390,000 |
1987/05/02 | 630 | 650 | 630 | 650 | 613,000 |
1987/05/01 | 580 | 610 | 580 | 610 | 222,000 |
1987/04/30 | 584 | 599 | 580 | 582 | 190,000 |
1987/04/28 | 562 | 585 | 545 | 584 | 301,000 |
1987/04/27 | 600 | 610 | 552 | 552 | 420,000 |
1987/04/25 | 623 | 623 | 606 | 610 | 301,000 |
1987/04/24 | 635 | 648 | 610 | 612 | 744,000 |
1987/04/23 | 615 | 625 | 608 | 625 | 540,000 |
1987/04/22 | 610 | 630 | 601 | 610 | 661,000 |
1987/04/21 | 634 | 645 | 597 | 610 | 643,000 |
1987/04/20 | 660 | 668 | 625 | 625 | 705,000 |
1987/04/17 | 690 | 690 | 665 | 670 | 1,398,999 |
1987/04/16 | 655 | 702 | 652 | 680 | 4,639,998 |
1987/04/15 | 631 | 651 | 621 | 649 | 2,678,999 |
1987/04/14 | 582 | 674 | 582 | 631 | 4,877,998 |
1987/04/13 | 580 | 596 | 565 | 590 | 1,302,999 |
1987/04/10 | 535 | 611 | 529 | 590 | 2,692,999 |
1987/04/09 | 550 | 574 | 525 | 535 | 1,601,999 |
1987/04/08 | 515 | 586 | 511 | 550 | 1,789,999 |
1987/04/07 | 510 | 520 | 510 | 515 | 304,000 |
1987/04/06 | 542 | 542 | 525 | 526 | 645,000 |
1987/04/04 | 525 | 544 | 510 | 543 | 1,258,999 |
1987/04/03 | 490 | 530 | 480 | 528 | 1,954,999 |
1987/04/02 | 445 | 500 | 445 | 500 | 667,000 |
1987/04/01 | 415 | 435 | 410 | 435 | 163,000 |
1987/03/31 | 433 | 433 | 415 | 415 | 55,000 |
1987/03/30 | 432 | 440 | 432 | 435 | 40,000 |
1987/03/28 | 432 | 435 | 430 | 435 | 20,000 |
1987/03/27 | 436 | 436 | 430 | 433 | 24,000 |
1987/03/26 | 440 | 440 | 436 | 439 | 40,000 |
1987/03/25 | 440 | 440 | 436 | 440 | 16,000 |
1987/03/24 | 440 | 440 | 435 | 435 | 42,000 |
1987/03/23 | 440 | 440 | 436 | 436 | 17,000 |
1987/03/20 | 435 | 440 | 430 | 435 | 18,000 |
1987/03/19 | 440 | 440 | 430 | 430 | 26,000 |
1987/03/18 | 435 | 445 | 420 | 427 | 43,000 |
1987/03/17 | 439 | 445 | 437 | 437 | 26,000 |
1987/03/16 | 445 | 445 | 439 | 445 | 15,000 |
1987/03/13 | 442 | 445 | 435 | 438 | 41,000 |
1987/03/12 | 449 | 449 | 445 | 449 | 146,000 |
1987/03/11 | 444 | 454 | 441 | 450 | 58,000 |
1987/03/10 | 435 | 444 | 435 | 444 | 60,000 |
1987/03/09 | 435 | 438 | 435 | 436 | 26,000 |
1987/03/07 | 430 | 440 | 430 | 440 | 59,000 |
1987/03/06 | 439 | 440 | 434 | 438 | 94,000 |
1987/03/05 | 421 | 439 | 420 | 436 | 77,000 |
1987/03/04 | 415 | 422 | 412 | 420 | 87,000 |
1987/03/03 | 412 | 415 | 412 | 415 | 52,000 |
1987/03/02 | 411 | 418 | 410 | 410 | 82,000 |
1987/02/28 | 410 | 415 | 410 | 410 | 18,000 |
1987/02/27 | 410 | 415 | 407 | 407 | 38,000 |
1987/02/26 | 415 | 415 | 410 | 410 | 61,000 |
1987/02/25 | 416 | 416 | 415 | 415 | 42,000 |
1987/02/24 | 422 | 422 | 417 | 417 | 73,000 |
1987/02/23 | 422 | 423 | 422 | 422 | 53,000 |
1987/02/20 | 422 | 422 | 419 | 420 | 88,000 |
1987/02/19 | 425 | 431 | 424 | 426 | 99,000 |
1987/02/18 | 420 | 425 | 420 | 422 | 80,000 |
1987/02/17 | 419 | 420 | 418 | 418 | 41,000 |
1987/02/16 | 418 | 420 | 418 | 418 | 17,000 |
1987/02/13 | 418 | 420 | 417 | 417 | 30,000 |
1987/02/12 | 417 | 420 | 416 | 417 | 20,000 |
1987/02/10 | 421 | 422 | 415 | 415 | 53,000 |
1987/02/09 | 423 | 423 | 415 | 420 | 46,000 |
1987/02/07 | 425 | 425 | 423 | 423 | 81,000 |
1987/02/06 | 425 | 428 | 420 | 425 | 62,000 |
1987/02/05 | 425 | 426 | 420 | 425 | 47,000 |
1987/02/04 | 425 | 430 | 425 | 425 | 83,000 |
1987/02/03 | 423 | 430 | 420 | 430 | 16,000 |
1987/02/02 | 439 | 439 | 433 | 433 | 27,000 |
1987/01/31 | 430 | 440 | 430 | 440 | 42,000 |
1987/01/30 | 428 | 430 | 421 | 425 | 53,000 |
1987/01/29 | 410 | 415 | 409 | 415 | 64,000 |
1987/01/28 | 414 | 414 | 410 | 410 | 103,000 |
1987/01/27 | 411 | 415 | 408 | 408 | 85,000 |
1987/01/26 | 421 | 421 | 410 | 410 | 129,000 |
1987/01/24 | 401 | 411 | 400 | 401 | 62,000 |
1987/01/23 | 410 | 410 | 400 | 400 | 154,000 |
1987/01/22 | 412 | 415 | 405 | 410 | 58,000 |
1987/01/21 | 419 | 420 | 412 | 415 | 55,000 |
1987/01/20 | 420 | 420 | 417 | 418 | 20,000 |
1987/01/19 | 416 | 420 | 416 | 417 | 16,000 |
1987/01/16 | 415 | 415 | 410 | 412 | 23,000 |
1987/01/14 | 411 | 411 | 410 | 410 | 14,000 |
1987/01/13 | 415 | 417 | 410 | 411 | 22,000 |
1987/01/12 | 420 | 420 | 411 | 414 | 27,000 |
1987/01/09 | 420 | 420 | 415 | 415 | 2,000 |
1987/01/08 | 423 | 423 | 414 | 414 | 49,000 |
1987/01/07 | 420 | 430 | 420 | 423 | 15,000 |
1987/01/06 | 423 | 423 | 420 | 423 | 9,000 |
1987/01/05 | 430 | 430 | 423 | 423 | 9,000 |