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 |
|---|---|---|---|---|---|
| 1990/12/28 | 909 | 929 | 909 | 929 | 52,000 |
| 1990/12/27 | 910 | 940 | 900 | 939 | 129,000 |
| 1990/12/26 | 940 | 950 | 900 | 910 | 85,000 |
| 1990/12/25 | 900 | 940 | 900 | 940 | 45,000 |
| 1990/12/21 | 950 | 955 | 930 | 940 | 154,000 |
| 1990/12/20 | 1,010 | 1,010 | 970 | 970 | 90,000 |
| 1990/12/19 | 1,040 | 1,040 | 1,000 | 1,010 | 83,000 |
| 1990/12/18 | 1,020 | 1,050 | 1,020 | 1,050 | 198,000 |
| 1990/12/17 | 1,060 | 1,060 | 1,020 | 1,050 | 90,000 |
| 1990/12/14 | 1,050 | 1,070 | 1,050 | 1,050 | 222,000 |
| 1990/12/13 | 1,050 | 1,100 | 1,040 | 1,090 | 175,000 |
| 1990/12/12 | 1,040 | 1,060 | 1,030 | 1,030 | 112,000 |
| 1990/12/11 | 1,030 | 1,040 | 1,000 | 1,040 | 90,000 |
| 1990/12/10 | 981 | 1,060 | 969 | 1,050 | 155,000 |
| 1990/12/07 | 910 | 973 | 910 | 971 | 263,000 |
| 1990/12/06 | 922 | 935 | 888 | 910 | 157,000 |
| 1990/12/05 | 920 | 931 | 878 | 920 | 325,000 |
| 1990/12/04 | 990 | 990 | 920 | 920 | 142,000 |
| 1990/12/03 | 1,080 | 1,090 | 1,030 | 1,030 | 129,000 |
| 1990/11/30 | 1,000 | 1,040 | 980 | 1,040 | 255,000 |
| 1990/11/29 | 1,010 | 1,070 | 1,000 | 1,060 | 131,000 |
| 1990/11/28 | 1,160 | 1,160 | 1,070 | 1,090 | 98,000 |
| 1990/11/27 | 1,180 | 1,190 | 1,150 | 1,160 | 94,000 |
| 1990/11/26 | 1,170 | 1,230 | 1,170 | 1,200 | 115,000 |
| 1990/11/22 | 1,170 | 1,200 | 1,160 | 1,170 | 148,000 |
| 1990/11/21 | 1,210 | 1,210 | 1,160 | 1,180 | 82,000 |
| 1990/11/20 | 1,250 | 1,250 | 1,200 | 1,200 | 91,000 |
| 1990/11/19 | 1,230 | 1,260 | 1,230 | 1,240 | 105,000 |
| 1990/11/16 | 1,190 | 1,210 | 1,170 | 1,210 | 218,000 |
| 1990/11/15 | 1,230 | 1,240 | 1,200 | 1,210 | 98,000 |
| 1990/11/14 | 1,280 | 1,280 | 1,230 | 1,240 | 127,000 |
| 1990/11/13 | 1,280 | 1,290 | 1,240 | 1,280 | 237,000 |
| 1990/11/09 | 1,160 | 1,260 | 1,140 | 1,260 | 338,000 |
| 1990/11/08 | 1,200 | 1,220 | 1,160 | 1,160 | 132,000 |
| 1990/11/07 | 1,230 | 1,240 | 1,210 | 1,230 | 133,000 |
| 1990/11/06 | 1,290 | 1,300 | 1,220 | 1,230 | 124,000 |
| 1990/11/05 | 1,310 | 1,310 | 1,250 | 1,300 | 217,000 |
| 1990/11/02 | 1,230 | 1,300 | 1,150 | 1,300 | 298,000 |
| 1990/11/01 | 1,270 | 1,270 | 1,220 | 1,240 | 187,000 |
| 1990/10/31 | 1,260 | 1,270 | 1,240 | 1,270 | 112,000 |
| 1990/10/30 | 1,280 | 1,280 | 1,250 | 1,260 | 109,000 |
| 1990/10/29 | 1,310 | 1,320 | 1,240 | 1,290 | 303,000 |
| 1990/10/26 | 1,320 | 1,320 | 1,280 | 1,300 | 352,000 |
| 1990/10/25 | 1,330 | 1,340 | 1,310 | 1,320 | 1,669,000 |
| 1990/10/24 | 1,220 | 1,310 | 1,210 | 1,310 | 1,267,000 |
| 1990/10/23 | 1,230 | 1,250 | 1,210 | 1,210 | 96,000 |
| 1990/10/22 | 1,240 | 1,250 | 1,200 | 1,200 | 146,000 |
| 1990/10/19 | 1,240 | 1,240 | 1,200 | 1,230 | 120,000 |
| 1990/10/18 | 1,260 | 1,260 | 1,190 | 1,220 | 169,000 |
| 1990/10/17 | 1,200 | 1,240 | 1,200 | 1,240 | 205,000 |
| 1990/10/16 | 1,190 | 1,220 | 1,160 | 1,200 | 205,000 |
| 1990/10/15 | 1,280 | 1,290 | 1,150 | 1,190 | 863,000 |
| 1990/10/12 | 1,180 | 1,300 | 1,180 | 1,250 | 1,126,000 |
| 1990/10/11 | 1,160 | 1,200 | 1,140 | 1,200 | 180,000 |
| 1990/10/09 | 1,130 | 1,220 | 1,120 | 1,220 | 373,000 |
| 1990/10/08 | 1,120 | 1,120 | 1,070 | 1,120 | 114,000 |
| 1990/10/05 | 1,130 | 1,140 | 1,080 | 1,120 | 131,000 |
| 1990/10/04 | 991 | 1,090 | 991 | 1,090 | 155,000 |
| 1990/10/03 | 1,000 | 1,040 | 985 | 990 | 88,000 |
| 1990/10/02 | 912 | 990 | 901 | 990 | 307,000 |
| 1990/09/28 | 970 | 975 | 960 | 960 | 124,000 |
| 1990/09/27 | 1,060 | 1,060 | 1,000 | 1,060 | 196,000 |
| 1990/09/26 | 1,170 | 1,170 | 1,060 | 1,080 | 61,000 |
| 1990/09/25 | 1,180 | 1,180 | 1,130 | 1,180 | 96,000 |
| 1990/09/21 | 1,150 | 1,220 | 1,150 | 1,180 | 148,000 |
| 1990/09/20 | 1,210 | 1,210 | 1,150 | 1,210 | 159,000 |
| 1990/09/19 | 1,220 | 1,230 | 1,200 | 1,220 | 87,000 |
| 1990/09/18 | 1,240 | 1,240 | 1,160 | 1,220 | 190,000 |
| 1990/09/17 | 1,260 | 1,280 | 1,230 | 1,270 | 88,000 |
| 1990/09/14 | 1,290 | 1,330 | 1,260 | 1,300 | 286,000 |
| 1990/09/13 | 1,350 | 1,360 | 1,300 | 1,310 | 1,193,000 |
| 1990/09/12 | 1,230 | 1,340 | 1,220 | 1,310 | 1,214,000 |
| 1990/09/11 | 1,240 | 1,240 | 1,180 | 1,210 | 235,000 |
| 1990/09/10 | 1,130 | 1,240 | 1,100 | 1,220 | 392,000 |
| 1990/09/07 | 1,070 | 1,100 | 1,020 | 1,070 | 535,000 |
| 1990/09/06 | 1,160 | 1,170 | 1,050 | 1,110 | 209,000 |
| 1990/09/05 | 1,200 | 1,200 | 1,140 | 1,140 | 118,000 |
| 1990/09/04 | 1,220 | 1,250 | 1,150 | 1,200 | 179,000 |
| 1990/09/03 | 1,290 | 1,300 | 1,210 | 1,210 | 249,000 |
| 1990/08/31 | 1,290 | 1,340 | 1,270 | 1,280 | 617,000 |
| 1990/08/30 | 1,180 | 1,310 | 1,180 | 1,290 | 767,000 |
| 1990/08/29 | 1,160 | 1,170 | 1,120 | 1,170 | 47,000 |
| 1990/08/28 | 1,110 | 1,200 | 1,110 | 1,200 | 242,000 |
| 1990/08/27 | 1,060 | 1,090 | 1,010 | 1,090 | 59,000 |
| 1990/08/24 | 1,000 | 1,050 | 979 | 1,030 | 143,000 |
| 1990/08/22 | 1,200 | 1,200 | 1,080 | 1,140 | 114,000 |
| 1990/08/21 | 1,230 | 1,260 | 1,210 | 1,210 | 147,000 |
| 1990/08/20 | 1,230 | 1,240 | 1,200 | 1,200 | 47,000 |
| 1990/08/17 | 1,240 | 1,270 | 1,210 | 1,270 | 139,000 |
| 1990/08/16 | 1,260 | 1,260 | 1,210 | 1,240 | 64,000 |
| 1990/08/15 | 1,210 | 1,270 | 1,210 | 1,260 | 57,000 |
| 1990/08/14 | 1,210 | 1,230 | 1,190 | 1,200 | 199,000 |
| 1990/08/13 | 1,250 | 1,250 | 1,170 | 1,230 | 50,000 |
| 1990/08/10 | 1,270 | 1,280 | 1,220 | 1,270 | 116,000 |
| 1990/08/09 | 1,280 | 1,280 | 1,230 | 1,250 | 88,000 |
| 1990/08/08 | 1,140 | 1,300 | 1,140 | 1,300 | 202,000 |
| 1990/08/07 | 1,160 | 1,210 | 1,140 | 1,150 | 213,000 |
| 1990/08/06 | 1,250 | 1,250 | 1,170 | 1,240 | 137,000 |
| 1990/08/03 | 1,330 | 1,330 | 1,260 | 1,260 | 82,000 |
| 1990/08/02 | 1,330 | 1,330 | 1,280 | 1,320 | 245,000 |
| 1990/08/01 | 1,360 | 1,360 | 1,310 | 1,320 | 356,000 |
| 1990/07/31 | 1,350 | 1,370 | 1,330 | 1,350 | 399,000 |
| 1990/07/30 | 1,310 | 1,350 | 1,300 | 1,350 | 505,000 |
| 1990/07/27 | 1,300 | 1,310 | 1,260 | 1,310 | 174,000 |
| 1990/07/26 | 1,290 | 1,300 | 1,280 | 1,280 | 125,000 |
| 1990/07/25 | 1,300 | 1,310 | 1,290 | 1,310 | 84,000 |
| 1990/07/24 | 1,280 | 1,320 | 1,280 | 1,280 | 195,000 |
| 1990/07/23 | 1,300 | 1,300 | 1,270 | 1,280 | 50,000 |
| 1990/07/20 | 1,300 | 1,310 | 1,290 | 1,300 | 186,000 |
| 1990/07/19 | 1,320 | 1,330 | 1,300 | 1,310 | 207,000 |
| 1990/07/18 | 1,250 | 1,320 | 1,240 | 1,300 | 184,000 |
| 1990/07/17 | 1,250 | 1,250 | 1,230 | 1,230 | 82,000 |
| 1990/07/16 | 1,260 | 1,260 | 1,240 | 1,240 | 36,000 |
| 1990/07/13 | 1,250 | 1,260 | 1,230 | 1,240 | 51,000 |
| 1990/07/12 | 1,270 | 1,270 | 1,240 | 1,240 | 120,000 |
| 1990/07/11 | 1,250 | 1,260 | 1,230 | 1,250 | 64,000 |
| 1990/07/10 | 1,270 | 1,280 | 1,260 | 1,260 | 99,000 |
| 1990/07/09 | 1,240 | 1,260 | 1,230 | 1,250 | 216,000 |
| 1990/07/06 | 1,230 | 1,250 | 1,220 | 1,220 | 138,000 |
| 1990/07/05 | 1,230 | 1,230 | 1,220 | 1,230 | 117,000 |
| 1990/07/04 | 1,230 | 1,250 | 1,220 | 1,220 | 178,000 |
| 1990/07/03 | 1,220 | 1,220 | 1,200 | 1,220 | 70,000 |
| 1990/07/02 | 1,220 | 1,220 | 1,210 | 1,220 | 20,000 |
| 1990/06/29 | 1,240 | 1,240 | 1,200 | 1,200 | 182,000 |
| 1990/06/28 | 1,240 | 1,250 | 1,220 | 1,250 | 41,000 |
| 1990/06/27 | 1,250 | 1,250 | 1,220 | 1,230 | 113,000 |
| 1990/06/26 | 1,220 | 1,260 | 1,210 | 1,260 | 58,000 |
| 1990/06/25 | 1,230 | 1,260 | 1,230 | 1,260 | 61,000 |
| 1990/06/22 | 1,290 | 1,290 | 1,250 | 1,270 | 74,000 |
| 1990/06/21 | 1,270 | 1,290 | 1,250 | 1,270 | 89,000 |
| 1990/06/20 | 1,220 | 1,250 | 1,220 | 1,250 | 60,000 |
| 1990/06/19 | 1,250 | 1,250 | 1,220 | 1,230 | 115,000 |
| 1990/06/18 | 1,310 | 1,310 | 1,270 | 1,270 | 83,000 |
| 1990/06/15 | 1,320 | 1,320 | 1,310 | 1,320 | 51,000 |
| 1990/06/14 | 1,320 | 1,350 | 1,310 | 1,310 | 153,000 |
| 1990/06/13 | 1,340 | 1,340 | 1,300 | 1,320 | 207,000 |
| 1990/06/12 | 1,360 | 1,360 | 1,310 | 1,340 | 135,000 |
| 1990/06/11 | 1,360 | 1,380 | 1,350 | 1,380 | 110,000 |
| 1990/06/08 | 1,320 | 1,380 | 1,320 | 1,380 | 194,000 |
| 1990/06/07 | 1,330 | 1,350 | 1,320 | 1,330 | 189,000 |
| 1990/06/06 | 1,340 | 1,340 | 1,310 | 1,320 | 177,000 |
| 1990/06/05 | 1,350 | 1,360 | 1,320 | 1,320 | 299,000 |
| 1990/06/04 | 1,390 | 1,390 | 1,360 | 1,360 | 175,000 |
| 1990/06/01 | 1,350 | 1,390 | 1,330 | 1,390 | 961,000 |
| 1990/05/31 | 1,330 | 1,360 | 1,310 | 1,340 | 619,000 |
| 1990/05/30 | 1,260 | 1,340 | 1,240 | 1,330 | 323,000 |
| 1990/05/29 | 1,240 | 1,250 | 1,230 | 1,240 | 69,000 |
| 1990/05/28 | 1,250 | 1,270 | 1,230 | 1,250 | 201,000 |
| 1990/05/25 | 1,230 | 1,260 | 1,230 | 1,250 | 56,000 |
| 1990/05/24 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 |
| 1990/05/23 | 1,250 | 1,280 | 1,250 | 1,280 | 79,000 |
| 1990/05/22 | 1,260 | 1,270 | 1,240 | 1,250 | 86,000 |
| 1990/05/21 | 1,270 | 1,300 | 1,260 | 1,260 | 106,000 |
| 1990/05/18 | 1,270 | 1,270 | 1,250 | 1,270 | 104,000 |
| 1990/05/17 | 1,300 | 1,310 | 1,260 | 1,270 | 191,000 |
| 1990/05/16 | 1,210 | 1,320 | 1,210 | 1,280 | 514,000 |
| 1990/05/15 | 1,220 | 1,220 | 1,200 | 1,210 | 180,000 |
| 1990/05/14 | 1,220 | 1,240 | 1,190 | 1,210 | 216,000 |
| 1990/05/11 | 1,160 | 1,200 | 1,130 | 1,200 | 430,000 |
| 1990/05/10 | 1,100 | 1,160 | 1,100 | 1,140 | 110,000 |
| 1990/05/09 | 1,130 | 1,130 | 1,090 | 1,090 | 158,000 |
| 1990/05/08 | 1,120 | 1,120 | 1,110 | 1,120 | 69,000 |
| 1990/05/07 | 1,160 | 1,160 | 1,090 | 1,120 | 95,000 |
| 1990/05/02 | 1,060 | 1,170 | 1,050 | 1,170 | 252,000 |
| 1990/05/01 | 1,050 | 1,080 | 1,020 | 1,080 | 90,000 |
| 1990/04/27 | 1,030 | 1,060 | 1,020 | 1,060 | 178,000 |
| 1990/04/26 | 990 | 1,030 | 970 | 1,030 | 116,000 |
| 1990/04/25 | 982 | 995 | 975 | 990 | 86,000 |
| 1990/04/24 | 990 | 995 | 980 | 981 | 38,000 |
| 1990/04/23 | 990 | 1,020 | 980 | 1,020 | 41,000 |
| 1990/04/20 | 1,000 | 1,000 | 985 | 990 | 43,000 |
| 1990/04/19 | 975 | 1,040 | 975 | 1,040 | 143,000 |
| 1990/04/18 | 994 | 994 | 970 | 985 | 35,000 |
| 1990/04/17 | 985 | 995 | 985 | 995 | 38,000 |
| 1990/04/16 | 981 | 1,000 | 976 | 995 | 31,000 |
| 1990/04/13 | 1,010 | 1,030 | 991 | 1,020 | 49,000 |
| 1990/04/12 | 1,080 | 1,130 | 1,030 | 1,050 | 220,000 |
| 1990/04/11 | 1,070 | 1,070 | 1,070 | 1,070 | 160,000 |
| 1990/04/10 | 970 | 977 | 950 | 965 | 234,000 |
| 1990/04/09 | 927 | 941 | 925 | 940 | 159,000 |
| 1990/04/06 | 831 | 920 | 830 | 915 | 474,000 |
| 1990/04/04 | 990 | 990 | 950 | 950 | 282,000 |
| 1990/04/03 | 1,160 | 1,160 | 1,110 | 1,110 | 156,000 |
| 1990/04/02 | 1,160 | 1,200 | 1,150 | 1,150 | 136,000 |
| 1990/03/30 | 1,270 | 1,280 | 1,240 | 1,280 | 256,000 |
| 1990/03/29 | 1,310 | 1,310 | 1,290 | 1,290 | 276,000 |
| 1990/03/28 | 1,250 | 1,320 | 1,250 | 1,310 | 237,000 |
| 1990/03/27 | 1,140 | 1,260 | 1,120 | 1,260 | 138,000 |
| 1990/03/26 | 1,060 | 1,170 | 1,060 | 1,100 | 175,000 |
| 1990/03/23 | 1,180 | 1,240 | 1,080 | 1,080 | 579,000 |
| 1990/03/22 | 1,270 | 1,270 | 1,170 | 1,200 | 273,000 |
| 1990/03/20 | 1,380 | 1,400 | 1,330 | 1,330 | 264,000 |
| 1990/03/19 | 1,460 | 1,470 | 1,380 | 1,400 | 407,000 |
| 1990/03/16 | 1,520 | 1,530 | 1,490 | 1,490 | 399,000 |
| 1990/03/15 | 1,470 | 1,530 | 1,470 | 1,520 | 357,000 |
| 1990/03/14 | 1,480 | 1,490 | 1,450 | 1,480 | 582,000 |
| 1990/03/13 | 1,510 | 1,540 | 1,490 | 1,500 | 596,000 |
| 1990/03/12 | 1,530 | 1,580 | 1,520 | 1,530 | 2,128,000 |
| 1990/03/09 | 1,510 | 1,590 | 1,490 | 1,550 | 5,081,000 |
| 1990/03/08 | 1,440 | 1,510 | 1,440 | 1,490 | 1,343,000 |
| 1990/03/07 | 1,460 | 1,470 | 1,430 | 1,460 | 383,000 |
| 1990/03/06 | 1,380 | 1,490 | 1,370 | 1,470 | 1,186,000 |
| 1990/03/05 | 1,380 | 1,400 | 1,370 | 1,380 | 289,000 |
| 1990/03/02 | 1,340 | 1,400 | 1,330 | 1,400 | 180,000 |
| 1990/03/01 | 1,360 | 1,360 | 1,320 | 1,330 | 110,000 |
| 1990/02/28 | 1,370 | 1,390 | 1,360 | 1,380 | 99,000 |
| 1990/02/27 | 1,270 | 1,400 | 1,250 | 1,400 | 171,000 |
| 1990/02/26 | 1,350 | 1,350 | 1,230 | 1,250 | 188,000 |
| 1990/02/23 | 1,380 | 1,380 | 1,330 | 1,330 | 247,000 |
| 1990/02/22 | 1,370 | 1,380 | 1,330 | 1,380 | 351,000 |
| 1990/02/21 | 1,370 | 1,400 | 1,350 | 1,350 | 207,000 |
| 1990/02/20 | 1,380 | 1,400 | 1,370 | 1,380 | 176,000 |
| 1990/02/19 | 1,390 | 1,400 | 1,380 | 1,380 | 55,000 |
| 1990/02/16 | 1,390 | 1,400 | 1,380 | 1,380 | 59,000 |
| 1990/02/15 | 1,400 | 1,400 | 1,380 | 1,380 | 49,000 |
| 1990/02/14 | 1,420 | 1,420 | 1,390 | 1,390 | 116,000 |
| 1990/02/13 | 1,420 | 1,420 | 1,390 | 1,410 | 170,000 |
| 1990/02/09 | 1,420 | 1,430 | 1,390 | 1,400 | 533,000 |
| 1990/02/08 | 1,400 | 1,430 | 1,370 | 1,430 | 481,000 |
| 1990/02/07 | 1,430 | 1,430 | 1,390 | 1,420 | 381,000 |
| 1990/02/06 | 1,380 | 1,440 | 1,370 | 1,430 | 860,000 |
| 1990/02/05 | 1,380 | 1,380 | 1,360 | 1,360 | 67,000 |
| 1990/02/02 | 1,400 | 1,400 | 1,350 | 1,380 | 609,000 |
| 1990/02/01 | 1,400 | 1,420 | 1,390 | 1,400 | 274,000 |
| 1990/01/31 | 1,370 | 1,440 | 1,340 | 1,400 | 460,000 |
| 1990/01/30 | 1,320 | 1,390 | 1,310 | 1,390 | 257,000 |
| 1990/01/29 | 1,310 | 1,340 | 1,290 | 1,310 | 294,000 |
| 1990/01/26 | 1,300 | 1,390 | 1,300 | 1,350 | 259,000 |
| 1990/01/25 | 1,330 | 1,350 | 1,300 | 1,300 | 747,000 |
| 1990/01/24 | 1,340 | 1,350 | 1,330 | 1,330 | 82,000 |
| 1990/01/23 | 1,340 | 1,370 | 1,340 | 1,340 | 118,000 |
| 1990/01/22 | 1,370 | 1,380 | 1,330 | 1,380 | 108,000 |
| 1990/01/19 | 1,330 | 1,390 | 1,330 | 1,390 | 231,000 |
| 1990/01/18 | 1,390 | 1,440 | 1,300 | 1,300 | 476,000 |
| 1990/01/17 | 1,390 | 1,440 | 1,380 | 1,410 | 507,000 |
| 1990/01/16 | 1,400 | 1,450 | 1,380 | 1,450 | 210,000 |
| 1990/01/12 | 1,480 | 1,490 | 1,400 | 1,450 | 766,000 |
| 1990/01/11 | 1,430 | 1,470 | 1,420 | 1,470 | 406,000 |
| 1990/01/10 | 1,440 | 1,470 | 1,400 | 1,450 | 536,000 |
| 1990/01/09 | 1,460 | 1,490 | 1,420 | 1,460 | 483,000 |
| 1990/01/08 | 1,530 | 1,540 | 1,450 | 1,460 | 1,002,000 |
| 1990/01/05 | 1,480 | 1,550 | 1,480 | 1,530 | 2,325,000 |
| 1990/01/04 | 1,470 | 1,520 | 1,470 | 1,500 | 2,245,000 |