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 |
---|---|---|---|---|---|
1988/12/28 | 720 | 740 | 720 | 735 | 52,000 |
1988/12/27 | 730 | 741 | 720 | 720 | 56,000 |
1988/12/26 | 741 | 741 | 738 | 740 | 25,000 |
1988/12/24 | 724 | 730 | 720 | 730 | 35,000 |
1988/12/23 | 731 | 740 | 721 | 722 | 50,000 |
1988/12/22 | 738 | 744 | 730 | 730 | 74,000 |
1988/12/21 | 748 | 748 | 732 | 740 | 63,000 |
1988/12/20 | 760 | 760 | 745 | 745 | 91,000 |
1988/12/19 | 760 | 765 | 760 | 760 | 25,000 |
1988/12/16 | 758 | 770 | 755 | 760 | 88,000 |
1988/12/15 | 775 | 775 | 768 | 775 | 72,000 |
1988/12/14 | 790 | 800 | 770 | 770 | 154,000 |
1988/12/13 | 773 | 780 | 765 | 780 | 154,000 |
1988/12/12 | 780 | 785 | 775 | 776 | 88,000 |
1988/12/09 | 785 | 790 | 770 | 771 | 95,000 |
1988/12/08 | 790 | 800 | 775 | 785 | 83,000 |
1988/12/07 | 780 | 794 | 780 | 793 | 91,000 |
1988/12/06 | 781 | 781 | 770 | 770 | 52,000 |
1988/12/05 | 789 | 789 | 750 | 751 | 110,000 |
1988/12/03 | 765 | 788 | 761 | 788 | 95,000 |
1988/12/02 | 778 | 781 | 760 | 760 | 243,000 |
1988/12/01 | 786 | 795 | 771 | 771 | 124,000 |
1988/11/30 | 790 | 810 | 790 | 795 | 160,000 |
1988/11/29 | 810 | 817 | 785 | 790 | 186,000 |
1988/11/28 | 800 | 830 | 800 | 806 | 880,000 |
1988/11/26 | 740 | 770 | 736 | 770 | 237,000 |
1988/11/25 | 741 | 745 | 735 | 736 | 117,000 |
1988/11/24 | 742 | 755 | 735 | 741 | 224,000 |
1988/11/22 | 755 | 755 | 731 | 735 | 200,000 |
1988/11/21 | 760 | 760 | 745 | 755 | 324,000 |
1988/11/18 | 700 | 730 | 700 | 720 | 364,000 |
1988/11/17 | 647 | 695 | 647 | 694 | 148,000 |
1988/11/16 | 645 | 657 | 644 | 657 | 101,000 |
1988/11/15 | 640 | 659 | 640 | 641 | 49,000 |
1988/11/14 | 630 | 660 | 630 | 660 | 59,000 |
1988/11/11 | 630 | 650 | 630 | 638 | 120,000 |
1988/11/10 | 638 | 639 | 625 | 625 | 220,000 |
1988/11/09 | 640 | 640 | 630 | 640 | 90,000 |
1988/11/08 | 651 | 651 | 650 | 650 | 8,000 |
1988/11/07 | 665 | 665 | 650 | 650 | 36,000 |
1988/11/05 | 670 | 670 | 660 | 661 | 17,000 |
1988/11/04 | 656 | 657 | 650 | 650 | 51,000 |
1988/11/02 | 682 | 683 | 645 | 655 | 66,000 |
1988/11/01 | 683 | 683 | 666 | 683 | 27,000 |
1988/10/31 | 655 | 684 | 655 | 684 | 36,000 |
1988/10/29 | 670 | 670 | 660 | 665 | 28,000 |
1988/10/28 | 650 | 655 | 650 | 650 | 57,000 |
1988/10/27 | 651 | 662 | 650 | 650 | 60,000 |
1988/10/26 | 645 | 651 | 640 | 640 | 21,000 |
1988/10/25 | 641 | 641 | 632 | 635 | 43,000 |
1988/10/24 | 640 | 640 | 630 | 635 | 23,000 |
1988/10/22 | 641 | 641 | 630 | 630 | 58,000 |
1988/10/21 | 636 | 640 | 630 | 633 | 26,000 |
1988/10/20 | 641 | 641 | 631 | 635 | 62,000 |
1988/10/19 | 650 | 650 | 630 | 641 | 39,000 |
1988/10/18 | 650 | 660 | 650 | 650 | 19,000 |
1988/10/17 | 670 | 670 | 645 | 650 | 10,000 |
1988/10/14 | 680 | 690 | 670 | 670 | 59,000 |
1988/10/13 | 684 | 690 | 675 | 680 | 29,000 |
1988/10/12 | 700 | 700 | 683 | 683 | 35,000 |
1988/10/11 | 700 | 700 | 692 | 692 | 35,000 |
1988/10/07 | 686 | 690 | 680 | 690 | 41,000 |
1988/10/06 | 692 | 694 | 685 | 685 | 15,000 |
1988/10/05 | 680 | 700 | 680 | 682 | 129,000 |
1988/10/04 | 681 | 689 | 680 | 680 | 106,000 |
1988/10/03 | 679 | 684 | 675 | 675 | 72,000 |
1988/10/01 | 681 | 681 | 670 | 670 | 44,000 |
1988/09/30 | 670 | 670 | 651 | 670 | 54,000 |
1988/09/29 | 643 | 661 | 643 | 651 | 65,000 |
1988/09/28 | 642 | 642 | 615 | 640 | 141,000 |
1988/09/27 | 649 | 650 | 632 | 632 | 58,000 |
1988/09/26 | 655 | 655 | 635 | 645 | 43,000 |
1988/09/24 | 636 | 654 | 632 | 649 | 56,000 |
1988/09/22 | 645 | 650 | 640 | 641 | 47,000 |
1988/09/21 | 650 | 655 | 632 | 635 | 78,000 |
1988/09/20 | 670 | 670 | 647 | 650 | 148,000 |
1988/09/19 | 680 | 680 | 662 | 673 | 92,000 |
1988/09/16 | 680 | 682 | 661 | 670 | 149,000 |
1988/09/14 | 680 | 688 | 676 | 682 | 75,000 |
1988/09/13 | 682 | 685 | 670 | 670 | 114,000 |
1988/09/12 | 685 | 695 | 680 | 682 | 47,000 |
1988/09/09 | 694 | 694 | 679 | 680 | 28,000 |
1988/09/08 | 690 | 695 | 670 | 695 | 63,000 |
1988/09/07 | 680 | 690 | 670 | 690 | 70,000 |
1988/09/06 | 700 | 700 | 680 | 695 | 25,000 |
1988/09/05 | 710 | 710 | 700 | 700 | 55,000 |
1988/09/03 | 700 | 710 | 690 | 710 | 25,000 |
1988/09/02 | 701 | 710 | 700 | 710 | 59,000 |
1988/09/01 | 705 | 710 | 700 | 710 | 100,000 |
1988/08/31 | 719 | 719 | 718 | 718 | 59,000 |
1988/08/30 | 720 | 720 | 716 | 716 | 22,000 |
1988/08/29 | 710 | 720 | 710 | 720 | 32,000 |
1988/08/27 | 700 | 710 | 699 | 710 | 64,000 |
1988/08/26 | 705 | 709 | 705 | 709 | 162,000 |
1988/08/25 | 710 | 715 | 708 | 708 | 43,000 |
1988/08/24 | 705 | 710 | 700 | 706 | 90,000 |
1988/08/23 | 708 | 710 | 703 | 703 | 29,000 |
1988/08/22 | 708 | 708 | 700 | 700 | 60,000 |
1988/08/19 | 710 | 710 | 708 | 708 | 21,000 |
1988/08/18 | 710 | 715 | 705 | 708 | 55,000 |
1988/08/17 | 725 | 725 | 710 | 710 | 33,000 |
1988/08/16 | 720 | 725 | 710 | 725 | 19,000 |
1988/08/15 | 720 | 720 | 706 | 720 | 20,000 |
1988/08/12 | 722 | 725 | 705 | 705 | 30,000 |
1988/08/11 | 720 | 730 | 720 | 723 | 34,000 |
1988/08/10 | 730 | 730 | 721 | 721 | 10,000 |
1988/08/09 | 730 | 735 | 720 | 735 | 62,000 |
1988/08/08 | 745 | 745 | 720 | 730 | 14,000 |
1988/08/06 | 730 | 735 | 720 | 735 | 27,000 |
1988/08/05 | 735 | 735 | 720 | 730 | 49,000 |
1988/08/04 | 749 | 750 | 735 | 740 | 15,000 |
1988/08/03 | 745 | 749 | 739 | 749 | 30,000 |
1988/08/02 | 728 | 748 | 728 | 745 | 103,000 |
1988/08/01 | 750 | 750 | 741 | 748 | 25,000 |
1988/07/30 | 737 | 743 | 710 | 740 | 50,000 |
1988/07/29 | 725 | 735 | 700 | 735 | 75,000 |
1988/07/28 | 735 | 735 | 720 | 735 | 69,000 |
1988/07/27 | 730 | 735 | 716 | 735 | 114,000 |
1988/07/26 | 731 | 735 | 727 | 735 | 75,000 |
1988/07/25 | 740 | 740 | 720 | 730 | 53,000 |
1988/07/23 | 750 | 750 | 725 | 739 | 32,000 |
1988/07/22 | 755 | 755 | 730 | 755 | 127,000 |
1988/07/21 | 773 | 778 | 760 | 775 | 80,000 |
1988/07/20 | 780 | 790 | 770 | 770 | 73,000 |
1988/07/19 | 801 | 801 | 788 | 790 | 52,000 |
1988/07/18 | 816 | 816 | 809 | 811 | 26,000 |
1988/07/15 | 832 | 839 | 815 | 820 | 84,000 |
1988/07/14 | 838 | 839 | 830 | 832 | 32,000 |
1988/07/13 | 848 | 850 | 835 | 837 | 56,000 |
1988/07/12 | 860 | 860 | 845 | 845 | 33,000 |
1988/07/11 | 850 | 860 | 845 | 860 | 53,000 |
1988/07/08 | 821 | 830 | 810 | 830 | 58,000 |
1988/07/07 | 810 | 815 | 801 | 803 | 208,000 |
1988/07/06 | 810 | 820 | 808 | 810 | 135,000 |
1988/07/05 | 831 | 840 | 825 | 825 | 90,000 |
1988/07/04 | 820 | 821 | 810 | 811 | 53,000 |
1988/07/02 | 800 | 835 | 800 | 810 | 93,000 |
1988/07/01 | 821 | 821 | 797 | 810 | 128,000 |
1988/06/30 | 840 | 840 | 835 | 835 | 89,000 |
1988/06/29 | 831 | 850 | 831 | 840 | 159,000 |
1988/06/28 | 860 | 870 | 831 | 840 | 153,000 |
1988/06/27 | 870 | 880 | 860 | 861 | 77,000 |
1988/06/25 | 889 | 890 | 870 | 871 | 53,000 |
1988/06/24 | 882 | 905 | 870 | 890 | 262,000 |
1988/06/23 | 905 | 905 | 880 | 887 | 119,000 |
1988/06/22 | 900 | 910 | 880 | 880 | 199,000 |
1988/06/21 | 911 | 920 | 896 | 904 | 184,000 |
1988/06/20 | 936 | 939 | 900 | 912 | 183,000 |
1988/06/17 | 880 | 935 | 871 | 935 | 395,000 |
1988/06/16 | 855 | 880 | 855 | 861 | 122,000 |
1988/06/15 | 861 | 870 | 852 | 852 | 127,000 |
1988/06/14 | 865 | 867 | 852 | 852 | 151,000 |
1988/06/13 | 859 | 880 | 855 | 863 | 162,000 |
1988/06/10 | 890 | 890 | 853 | 853 | 76,000 |
1988/06/09 | 890 | 900 | 885 | 890 | 128,000 |
1988/06/08 | 901 | 915 | 895 | 900 | 142,000 |
1988/06/07 | 910 | 920 | 901 | 910 | 223,000 |
1988/06/06 | 898 | 914 | 895 | 900 | 263,000 |
1988/06/04 | 861 | 889 | 861 | 875 | 121,000 |
1988/06/03 | 885 | 900 | 861 | 866 | 286,000 |
1988/06/02 | 895 | 895 | 868 | 895 | 309,000 |
1988/06/01 | 910 | 915 | 888 | 900 | 447,000 |
1988/05/31 | 940 | 940 | 915 | 930 | 423,000 |
1988/05/30 | 925 | 940 | 916 | 939 | 339,000 |
1988/05/28 | 960 | 960 | 930 | 935 | 799,000 |
1988/05/27 | 957 | 1,000 | 950 | 960 | 3,173,000 |
1988/05/26 | 941 | 944 | 915 | 934 | 1,533,000 |
1988/05/25 | 897 | 929 | 892 | 921 | 2,107,000 |
1988/05/24 | 868 | 887 | 850 | 887 | 950,000 |
1988/05/23 | 870 | 890 | 865 | 870 | 1,071,000 |
1988/05/20 | 879 | 895 | 859 | 860 | 1,948,000 |
1988/05/19 | 846 | 884 | 835 | 859 | 2,576,000 |
1988/05/18 | 808 | 837 | 808 | 836 | 527,000 |
1988/05/17 | 820 | 825 | 808 | 808 | 528,000 |
1988/05/16 | 828 | 828 | 800 | 815 | 288,000 |
1988/05/13 | 830 | 843 | 825 | 825 | 1,229,000 |
1988/05/12 | 810 | 830 | 805 | 820 | 1,416,000 |
1988/05/11 | 815 | 825 | 810 | 820 | 2,549,000 |
1988/05/10 | 780 | 802 | 775 | 795 | 836,000 |
1988/05/09 | 773 | 779 | 763 | 770 | 403,000 |
1988/05/07 | 760 | 776 | 750 | 776 | 189,000 |
1988/05/06 | 763 | 763 | 756 | 760 | 105,000 |
1988/05/02 | 769 | 770 | 736 | 753 | 231,000 |
1988/04/30 | 770 | 770 | 755 | 759 | 151,000 |
1988/04/28 | 745 | 784 | 745 | 769 | 287,000 |
1988/04/27 | 750 | 755 | 737 | 741 | 201,000 |
1988/04/26 | 740 | 760 | 738 | 760 | 185,000 |
1988/04/25 | 740 | 749 | 737 | 737 | 103,000 |
1988/04/23 | 739 | 750 | 738 | 750 | 232,000 |
1988/04/22 | 745 | 755 | 736 | 736 | 197,000 |
1988/04/21 | 747 | 760 | 745 | 754 | 217,000 |
1988/04/20 | 745 | 750 | 740 | 750 | 253,000 |
1988/04/19 | 750 | 750 | 735 | 745 | 128,000 |
1988/04/18 | 740 | 745 | 733 | 733 | 75,000 |
1988/04/15 | 740 | 750 | 725 | 730 | 160,000 |
1988/04/14 | 752 | 770 | 750 | 750 | 251,000 |
1988/04/13 | 763 | 763 | 750 | 754 | 229,000 |
1988/04/12 | 773 | 775 | 761 | 762 | 126,000 |
1988/04/11 | 778 | 780 | 765 | 770 | 281,000 |
1988/04/08 | 780 | 785 | 760 | 779 | 670,000 |
1988/04/07 | 786 | 789 | 775 | 780 | 820,000 |
1988/04/06 | 750 | 786 | 750 | 775 | 799,000 |
1988/04/05 | 720 | 748 | 720 | 748 | 143,000 |
1988/04/04 | 723 | 730 | 716 | 717 | 123,000 |
1988/04/02 | 738 | 739 | 720 | 720 | 68,000 |
1988/04/01 | 720 | 740 | 708 | 720 | 212,000 |
1988/03/31 | 720 | 720 | 708 | 708 | 141,000 |
1988/03/30 | 720 | 728 | 706 | 707 | 127,000 |
1988/03/29 | 700 | 750 | 700 | 730 | 278,000 |
1988/03/28 | 720 | 730 | 705 | 720 | 100,000 |
1988/03/26 | 720 | 721 | 702 | 721 | 110,000 |
1988/03/25 | 740 | 745 | 730 | 730 | 194,000 |
1988/03/24 | 731 | 750 | 731 | 740 | 144,000 |
1988/03/23 | 741 | 760 | 736 | 740 | 254,000 |
1988/03/22 | 765 | 765 | 750 | 751 | 138,000 |
1988/03/18 | 749 | 759 | 741 | 755 | 145,000 |
1988/03/17 | 740 | 755 | 740 | 750 | 240,000 |
1988/03/16 | 740 | 755 | 740 | 745 | 146,000 |
1988/03/15 | 745 | 760 | 740 | 740 | 163,000 |
1988/03/14 | 760 | 760 | 745 | 745 | 126,000 |
1988/03/11 | 751 | 768 | 750 | 760 | 343,000 |
1988/03/10 | 751 | 765 | 750 | 760 | 331,000 |
1988/03/09 | 762 | 775 | 760 | 760 | 442,000 |
1988/03/08 | 780 | 790 | 760 | 772 | 425,000 |
1988/03/07 | 780 | 795 | 776 | 785 | 229,000 |
1988/03/05 | 794 | 794 | 785 | 790 | 427,000 |
1988/03/04 | 772 | 795 | 771 | 794 | 613,000 |
1988/03/03 | 790 | 805 | 776 | 777 | 1,653,000 |
1988/03/02 | 755 | 796 | 754 | 794 | 1,744,000 |
1988/03/01 | 770 | 770 | 755 | 755 | 407,000 |
1988/02/29 | 760 | 779 | 760 | 770 | 532,000 |
1988/02/27 | 764 | 772 | 755 | 768 | 597,000 |
1988/02/26 | 756 | 780 | 746 | 758 | 1,875,000 |
1988/02/25 | 769 | 776 | 756 | 756 | 1,786,000 |
1988/02/24 | 731 | 759 | 731 | 759 | 1,829,000 |
1988/02/23 | 739 | 761 | 728 | 728 | 3,468,000 |
1988/02/22 | 689 | 741 | 686 | 739 | 2,648,000 |
1988/02/19 | 694 | 695 | 681 | 695 | 234,000 |
1988/02/18 | 697 | 698 | 678 | 689 | 277,000 |
1988/02/17 | 677 | 695 | 676 | 690 | 473,000 |
1988/02/16 | 690 | 699 | 675 | 675 | 385,000 |
1988/02/15 | 680 | 707 | 674 | 698 | 1,385,000 |
1988/02/12 | 654 | 670 | 651 | 661 | 136,000 |
1988/02/10 | 655 | 656 | 650 | 652 | 144,000 |
1988/02/09 | 643 | 655 | 643 | 645 | 129,000 |
1988/02/08 | 650 | 659 | 638 | 638 | 179,000 |
1988/02/06 | 669 | 672 | 650 | 651 | 141,000 |
1988/02/05 | 670 | 675 | 660 | 670 | 255,000 |
1988/02/04 | 699 | 699 | 666 | 666 | 546,000 |
1988/02/03 | 678 | 708 | 675 | 697 | 1,963,000 |
1988/02/02 | 676 | 680 | 660 | 675 | 387,000 |
1988/02/01 | 694 | 694 | 671 | 672 | 706,000 |
1988/01/30 | 670 | 684 | 660 | 684 | 537,000 |
1988/01/29 | 685 | 694 | 660 | 660 | 1,125,000 |
1988/01/28 | 652 | 684 | 652 | 681 | 2,012,000 |
1988/01/27 | 644 | 660 | 640 | 650 | 1,518,000 |
1988/01/26 | 630 | 650 | 620 | 627 | 1,455,000 |
1988/01/25 | 578 | 645 | 578 | 640 | 979,000 |
1988/01/23 | 552 | 560 | 552 | 558 | 22,000 |
1988/01/22 | 559 | 560 | 550 | 551 | 55,000 |
1988/01/21 | 550 | 560 | 550 | 558 | 48,000 |
1988/01/20 | 550 | 550 | 543 | 550 | 103,000 |
1988/01/19 | 544 | 550 | 542 | 550 | 66,000 |
1988/01/18 | 545 | 551 | 542 | 543 | 73,000 |
1988/01/14 | 540 | 541 | 535 | 536 | 109,000 |
1988/01/13 | 540 | 540 | 535 | 535 | 18,000 |
1988/01/12 | 535 | 540 | 531 | 535 | 17,000 |
1988/01/11 | 530 | 540 | 530 | 540 | 28,000 |
1988/01/08 | 539 | 540 | 535 | 540 | 56,000 |
1988/01/07 | 530 | 541 | 530 | 537 | 45,000 |
1988/01/06 | 540 | 545 | 533 | 540 | 82,000 |
1988/01/05 | 536 | 536 | 531 | 532 | 29,000 |
1988/01/04 | 536 | 536 | 531 | 531 | 24,000 |