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 |
|---|---|---|---|---|---|
| 1991/12/30 | 735 | 741 | 716 | 717 | 67,000 |
| 1991/12/27 | 740 | 740 | 725 | 730 | 44,000 |
| 1991/12/26 | 721 | 745 | 720 | 730 | 45,000 |
| 1991/12/25 | 736 | 740 | 716 | 717 | 36,000 |
| 1991/12/24 | 742 | 748 | 730 | 736 | 61,000 |
| 1991/12/20 | 746 | 746 | 736 | 740 | 50,000 |
| 1991/12/19 | 767 | 770 | 741 | 741 | 24,000 |
| 1991/12/18 | 765 | 765 | 754 | 765 | 42,000 |
| 1991/12/17 | 780 | 790 | 765 | 765 | 114,000 |
| 1991/12/16 | 780 | 782 | 775 | 780 | 47,000 |
| 1991/12/13 | 765 | 770 | 762 | 770 | 62,000 |
| 1991/12/12 | 735 | 753 | 735 | 750 | 107,000 |
| 1991/12/11 | 740 | 745 | 734 | 740 | 51,000 |
| 1991/12/10 | 766 | 766 | 735 | 745 | 44,000 |
| 1991/12/09 | 775 | 775 | 765 | 766 | 17,000 |
| 1991/12/06 | 784 | 785 | 771 | 784 | 31,000 |
| 1991/12/05 | 780 | 796 | 770 | 785 | 29,000 |
| 1991/12/04 | 762 | 784 | 758 | 780 | 36,000 |
| 1991/12/03 | 745 | 756 | 745 | 755 | 79,000 |
| 1991/12/02 | 751 | 751 | 725 | 745 | 64,000 |
| 1991/11/29 | 780 | 782 | 765 | 765 | 70,000 |
| 1991/11/28 | 796 | 800 | 780 | 783 | 105,000 |
| 1991/11/27 | 801 | 805 | 800 | 800 | 55,000 |
| 1991/11/26 | 820 | 822 | 791 | 791 | 80,000 |
| 1991/11/25 | 834 | 834 | 815 | 820 | 97,000 |
| 1991/11/22 | 852 | 852 | 842 | 842 | 98,000 |
| 1991/11/21 | 862 | 862 | 842 | 842 | 117,000 |
| 1991/11/20 | 841 | 844 | 837 | 842 | 134,000 |
| 1991/11/19 | 846 | 860 | 845 | 850 | 121,000 |
| 1991/11/18 | 840 | 850 | 831 | 834 | 182,000 |
| 1991/11/15 | 866 | 886 | 860 | 860 | 109,000 |
| 1991/11/14 | 890 | 890 | 856 | 865 | 64,000 |
| 1991/11/13 | 903 | 910 | 874 | 881 | 311,000 |
| 1991/11/12 | 861 | 919 | 861 | 900 | 523,000 |
| 1991/11/11 | 870 | 870 | 860 | 860 | 44,000 |
| 1991/11/08 | 901 | 901 | 849 | 850 | 248,000 |
| 1991/11/07 | 857 | 890 | 855 | 890 | 141,000 |
| 1991/11/06 | 870 | 870 | 850 | 850 | 77,000 |
| 1991/11/05 | 870 | 871 | 861 | 871 | 95,000 |
| 1991/11/01 | 876 | 876 | 850 | 855 | 103,000 |
| 1991/10/31 | 890 | 895 | 870 | 870 | 103,000 |
| 1991/10/30 | 906 | 910 | 872 | 872 | 117,000 |
| 1991/10/29 | 910 | 910 | 900 | 901 | 178,000 |
| 1991/10/28 | 906 | 920 | 900 | 901 | 346,000 |
| 1991/10/25 | 887 | 896 | 870 | 896 | 270,000 |
| 1991/10/24 | 910 | 925 | 877 | 877 | 781,000 |
| 1991/10/23 | 840 | 911 | 840 | 898 | 1,113,000 |
| 1991/10/22 | 846 | 846 | 832 | 840 | 168,000 |
| 1991/10/21 | 836 | 850 | 831 | 846 | 279,000 |
| 1991/10/18 | 805 | 830 | 805 | 816 | 147,000 |
| 1991/10/17 | 799 | 805 | 798 | 800 | 100,000 |
| 1991/10/16 | 795 | 805 | 795 | 798 | 98,000 |
| 1991/10/15 | 799 | 810 | 791 | 791 | 81,000 |
| 1991/10/14 | 787 | 809 | 787 | 809 | 55,000 |
| 1991/10/11 | 805 | 805 | 787 | 787 | 131,000 |
| 1991/10/09 | 810 | 815 | 803 | 815 | 95,000 |
| 1991/10/08 | 820 | 828 | 813 | 813 | 72,000 |
| 1991/10/07 | 822 | 835 | 818 | 829 | 79,000 |
| 1991/10/04 | 835 | 835 | 812 | 812 | 134,000 |
| 1991/10/03 | 836 | 843 | 825 | 825 | 85,000 |
| 1991/10/02 | 830 | 845 | 830 | 843 | 80,000 |
| 1991/10/01 | 812 | 833 | 812 | 829 | 82,000 |
| 1991/09/30 | 813 | 814 | 806 | 809 | 38,000 |
| 1991/09/27 | 811 | 815 | 805 | 805 | 213,000 |
| 1991/09/26 | 812 | 815 | 807 | 810 | 154,000 |
| 1991/09/25 | 830 | 830 | 805 | 808 | 93,000 |
| 1991/09/24 | 807 | 830 | 807 | 812 | 74,000 |
| 1991/09/20 | 834 | 835 | 791 | 803 | 157,000 |
| 1991/09/19 | 876 | 884 | 815 | 835 | 255,000 |
| 1991/09/18 | 868 | 895 | 853 | 867 | 648,000 |
| 1991/09/17 | 825 | 859 | 825 | 849 | 371,000 |
| 1991/09/13 | 815 | 838 | 815 | 825 | 415,000 |
| 1991/09/12 | 815 | 828 | 800 | 807 | 235,000 |
| 1991/09/11 | 770 | 825 | 766 | 805 | 128,000 |
| 1991/09/10 | 820 | 820 | 780 | 780 | 103,000 |
| 1991/09/09 | 828 | 828 | 810 | 818 | 161,000 |
| 1991/09/06 | 805 | 830 | 800 | 808 | 669,000 |
| 1991/09/05 | 781 | 805 | 778 | 795 | 374,000 |
| 1991/09/04 | 800 | 800 | 776 | 778 | 262,000 |
| 1991/09/03 | 750 | 816 | 750 | 796 | 620,000 |
| 1991/09/02 | 760 | 762 | 740 | 749 | 135,000 |
| 1991/08/30 | 715 | 750 | 715 | 750 | 169,000 |
| 1991/08/29 | 720 | 727 | 705 | 711 | 61,000 |
| 1991/08/28 | 703 | 713 | 700 | 701 | 159,000 |
| 1991/08/27 | 705 | 712 | 700 | 700 | 87,000 |
| 1991/08/26 | 706 | 715 | 700 | 700 | 271,000 |
| 1991/08/23 | 720 | 740 | 706 | 740 | 311,000 |
| 1991/08/22 | 752 | 762 | 750 | 750 | 250,000 |
| 1991/08/21 | 692 | 750 | 692 | 722 | 190,000 |
| 1991/08/20 | 718 | 726 | 679 | 702 | 260,000 |
| 1991/08/19 | 784 | 790 | 718 | 718 | 338,000 |
| 1991/08/16 | 796 | 800 | 790 | 793 | 116,000 |
| 1991/08/15 | 794 | 800 | 790 | 791 | 119,000 |
| 1991/08/14 | 787 | 795 | 787 | 787 | 102,000 |
| 1991/08/13 | 798 | 805 | 790 | 793 | 190,000 |
| 1991/08/12 | 841 | 841 | 797 | 800 | 226,000 |
| 1991/08/09 | 847 | 850 | 841 | 844 | 94,000 |
| 1991/08/08 | 850 | 850 | 847 | 849 | 82,000 |
| 1991/08/07 | 871 | 871 | 851 | 856 | 61,000 |
| 1991/08/06 | 874 | 875 | 860 | 870 | 106,000 |
| 1991/08/05 | 900 | 900 | 875 | 875 | 27,000 |
| 1991/08/02 | 911 | 915 | 905 | 906 | 35,000 |
| 1991/08/01 | 915 | 930 | 909 | 920 | 44,000 |
| 1991/07/31 | 910 | 918 | 905 | 918 | 54,000 |
| 1991/07/30 | 903 | 910 | 901 | 903 | 66,000 |
| 1991/07/29 | 901 | 906 | 901 | 902 | 38,000 |
| 1991/07/26 | 901 | 920 | 901 | 903 | 75,000 |
| 1991/07/25 | 910 | 910 | 900 | 900 | 75,000 |
| 1991/07/24 | 904 | 914 | 897 | 900 | 97,000 |
| 1991/07/23 | 915 | 915 | 897 | 914 | 137,000 |
| 1991/07/22 | 940 | 940 | 916 | 917 | 96,000 |
| 1991/07/19 | 966 | 966 | 940 | 940 | 134,000 |
| 1991/07/18 | 935 | 960 | 914 | 946 | 261,000 |
| 1991/07/17 | 990 | 1,020 | 945 | 945 | 962,000 |
| 1991/07/16 | 914 | 974 | 913 | 974 | 676,000 |
| 1991/07/15 | 860 | 874 | 856 | 874 | 57,000 |
| 1991/07/12 | 849 | 860 | 849 | 850 | 48,000 |
| 1991/07/11 | 845 | 849 | 845 | 845 | 71,000 |
| 1991/07/10 | 830 | 839 | 830 | 839 | 164,000 |
| 1991/07/09 | 796 | 830 | 777 | 830 | 358,000 |
| 1991/07/08 | 820 | 820 | 795 | 795 | 503,000 |
| 1991/07/05 | 853 | 855 | 819 | 830 | 98,000 |
| 1991/07/04 | 852 | 859 | 852 | 853 | 171,000 |
| 1991/07/03 | 880 | 886 | 857 | 857 | 82,000 |
| 1991/07/02 | 911 | 911 | 890 | 890 | 30,000 |
| 1991/07/01 | 890 | 900 | 880 | 900 | 74,000 |
| 1991/06/28 | 863 | 870 | 862 | 862 | 134,000 |
| 1991/06/27 | 901 | 901 | 860 | 860 | 91,000 |
| 1991/06/26 | 900 | 909 | 891 | 891 | 69,000 |
| 1991/06/25 | 901 | 906 | 890 | 903 | 85,000 |
| 1991/06/24 | 945 | 945 | 902 | 903 | 86,000 |
| 1991/06/21 | 949 | 949 | 944 | 949 | 97,000 |
| 1991/06/20 | 917 | 920 | 901 | 901 | 217,000 |
| 1991/06/19 | 945 | 946 | 927 | 927 | 224,000 |
| 1991/06/18 | 951 | 951 | 950 | 950 | 52,000 |
| 1991/06/17 | 960 | 960 | 951 | 951 | 45,000 |
| 1991/06/14 | 950 | 970 | 950 | 965 | 83,000 |
| 1991/06/13 | 957 | 965 | 945 | 965 | 114,000 |
| 1991/06/12 | 968 | 971 | 937 | 937 | 159,000 |
| 1991/06/11 | 957 | 970 | 956 | 968 | 99,000 |
| 1991/06/10 | 979 | 979 | 961 | 961 | 115,000 |
| 1991/06/07 | 980 | 990 | 957 | 989 | 105,000 |
| 1991/06/06 | 1,000 | 1,000 | 969 | 1,000 | 62,000 |
| 1991/06/05 | 1,010 | 1,030 | 1,010 | 1,010 | 85,000 |
| 1991/06/04 | 1,010 | 1,020 | 1,000 | 1,020 | 48,000 |
| 1991/06/03 | 1,030 | 1,030 | 1,010 | 1,020 | 50,000 |
| 1991/05/31 | 1,010 | 1,020 | 1,000 | 1,020 | 62,000 |
| 1991/05/30 | 1,000 | 1,010 | 1,000 | 1,010 | 126,000 |
| 1991/05/29 | 1,020 | 1,020 | 1,000 | 1,000 | 81,000 |
| 1991/05/28 | 1,010 | 1,010 | 1,000 | 1,010 | 101,000 |
| 1991/05/27 | 1,020 | 1,020 | 1,010 | 1,020 | 16,000 |
| 1991/05/24 | 1,020 | 1,030 | 1,020 | 1,020 | 44,000 |
| 1991/05/23 | 1,020 | 1,030 | 1,020 | 1,020 | 49,000 |
| 1991/05/22 | 1,010 | 1,050 | 1,010 | 1,020 | 74,000 |
| 1991/05/21 | 1,020 | 1,020 | 995 | 1,010 | 221,000 |
| 1991/05/20 | 1,040 | 1,040 | 1,020 | 1,020 | 70,000 |
| 1991/05/17 | 1,040 | 1,040 | 1,020 | 1,030 | 139,000 |
| 1991/05/16 | 1,050 | 1,060 | 1,030 | 1,030 | 155,000 |
| 1991/05/15 | 1,050 | 1,080 | 1,040 | 1,050 | 113,000 |
| 1991/05/14 | 1,080 | 1,090 | 1,070 | 1,070 | 75,000 |
| 1991/05/13 | 1,080 | 1,100 | 1,080 | 1,080 | 94,000 |
| 1991/05/10 | 1,050 | 1,110 | 1,050 | 1,100 | 325,000 |
| 1991/05/09 | 1,040 | 1,050 | 1,040 | 1,040 | 49,000 |
| 1991/05/08 | 1,030 | 1,050 | 1,020 | 1,050 | 111,000 |
| 1991/05/07 | 1,050 | 1,050 | 1,020 | 1,020 | 72,000 |
| 1991/05/02 | 1,050 | 1,070 | 1,030 | 1,070 | 126,000 |
| 1991/05/01 | 1,020 | 1,070 | 1,020 | 1,070 | 108,000 |
| 1991/04/30 | 1,020 | 1,040 | 1,010 | 1,010 | 88,000 |
| 1991/04/26 | 1,020 | 1,040 | 1,020 | 1,020 | 129,000 |
| 1991/04/25 | 1,050 | 1,060 | 1,010 | 1,010 | 443,000 |
| 1991/04/24 | 1,080 | 1,080 | 1,040 | 1,050 | 186,000 |
| 1991/04/23 | 1,090 | 1,100 | 1,070 | 1,070 | 111,000 |
| 1991/04/22 | 1,100 | 1,110 | 1,080 | 1,080 | 171,000 |
| 1991/04/19 | 1,070 | 1,120 | 1,070 | 1,080 | 269,000 |
| 1991/04/18 | 1,080 | 1,080 | 1,070 | 1,080 | 63,000 |
| 1991/04/17 | 1,120 | 1,120 | 1,080 | 1,080 | 71,000 |
| 1991/04/16 | 1,120 | 1,130 | 1,090 | 1,110 | 88,000 |
| 1991/04/15 | 1,140 | 1,140 | 1,100 | 1,110 | 225,000 |
| 1991/04/12 | 1,060 | 1,160 | 1,060 | 1,150 | 739,000 |
| 1991/04/11 | 1,060 | 1,070 | 1,060 | 1,060 | 59,000 |
| 1991/04/10 | 1,070 | 1,080 | 1,060 | 1,060 | 88,000 |
| 1991/04/09 | 1,080 | 1,080 | 1,060 | 1,070 | 43,000 |
| 1991/04/08 | 1,080 | 1,090 | 1,070 | 1,080 | 73,000 |
| 1991/04/05 | 1,070 | 1,080 | 1,060 | 1,060 | 87,000 |
| 1991/04/04 | 1,090 | 1,090 | 1,070 | 1,090 | 47,000 |
| 1991/04/03 | 1,060 | 1,100 | 1,060 | 1,080 | 104,000 |
| 1991/04/02 | 1,050 | 1,060 | 1,040 | 1,050 | 85,000 |
| 1991/04/01 | 1,070 | 1,070 | 1,050 | 1,070 | 63,000 |
| 1991/03/29 | 1,090 | 1,100 | 1,080 | 1,090 | 62,000 |
| 1991/03/28 | 1,080 | 1,090 | 1,060 | 1,080 | 192,000 |
| 1991/03/27 | 1,120 | 1,130 | 1,080 | 1,080 | 234,000 |
| 1991/03/26 | 1,130 | 1,130 | 1,110 | 1,130 | 103,000 |
| 1991/03/25 | 1,130 | 1,140 | 1,100 | 1,140 | 157,000 |
| 1991/03/22 | 1,110 | 1,150 | 1,100 | 1,140 | 152,000 |
| 1991/03/20 | 1,120 | 1,130 | 1,120 | 1,120 | 108,000 |
| 1991/03/19 | 1,150 | 1,150 | 1,120 | 1,120 | 270,000 |
| 1991/03/18 | 1,160 | 1,170 | 1,150 | 1,150 | 186,000 |
| 1991/03/15 | 1,160 | 1,180 | 1,150 | 1,150 | 177,000 |
| 1991/03/14 | 1,150 | 1,170 | 1,130 | 1,160 | 141,000 |
| 1991/03/13 | 1,160 | 1,170 | 1,130 | 1,130 | 259,000 |
| 1991/03/12 | 1,180 | 1,190 | 1,150 | 1,150 | 265,000 |
| 1991/03/11 | 1,220 | 1,220 | 1,180 | 1,190 | 242,000 |
| 1991/03/08 | 1,220 | 1,230 | 1,180 | 1,220 | 442,000 |
| 1991/03/07 | 1,230 | 1,230 | 1,200 | 1,200 | 590,000 |
| 1991/03/06 | 1,180 | 1,240 | 1,170 | 1,230 | 2,296,000 |
| 1991/03/05 | 1,130 | 1,160 | 1,120 | 1,160 | 220,000 |
| 1991/03/04 | 1,150 | 1,160 | 1,130 | 1,130 | 216,000 |
| 1991/03/01 | 1,140 | 1,150 | 1,100 | 1,140 | 539,000 |
| 1991/02/28 | 1,170 | 1,180 | 1,120 | 1,130 | 739,000 |
| 1991/02/27 | 1,160 | 1,190 | 1,150 | 1,150 | 637,000 |
| 1991/02/26 | 1,230 | 1,250 | 1,140 | 1,140 | 2,109,000 |
| 1991/02/25 | 1,200 | 1,290 | 1,180 | 1,210 | 5,487,000 |
| 1991/02/22 | 1,070 | 1,200 | 1,050 | 1,200 | 1,810,000 |
| 1991/02/21 | 1,040 | 1,070 | 1,030 | 1,050 | 234,000 |
| 1991/02/20 | 1,070 | 1,070 | 1,040 | 1,050 | 200,000 |
| 1991/02/19 | 1,100 | 1,100 | 1,040 | 1,040 | 374,000 |
| 1991/02/18 | 1,060 | 1,100 | 1,050 | 1,090 | 543,000 |
| 1991/02/15 | 1,010 | 1,040 | 1,010 | 1,040 | 237,000 |
| 1991/02/14 | 1,100 | 1,110 | 1,020 | 1,030 | 886,000 |
| 1991/02/13 | 1,060 | 1,130 | 1,060 | 1,080 | 1,422,000 |
| 1991/02/12 | 1,040 | 1,110 | 1,030 | 1,080 | 1,304,000 |
| 1991/02/08 | 1,030 | 1,030 | 993 | 1,000 | 848,000 |
| 1991/02/07 | 933 | 965 | 923 | 965 | 418,000 |
| 1991/02/06 | 913 | 955 | 903 | 913 | 775,000 |
| 1991/02/05 | 893 | 893 | 893 | 893 | 255,000 |
| 1991/02/04 | 779 | 793 | 765 | 793 | 106,000 |
| 1991/02/01 | 801 | 810 | 772 | 780 | 80,000 |
| 1991/01/31 | 820 | 840 | 796 | 796 | 352,000 |
| 1991/01/30 | 698 | 795 | 698 | 795 | 142,000 |
| 1991/01/29 | 695 | 700 | 695 | 696 | 35,000 |
| 1991/01/28 | 700 | 700 | 685 | 699 | 40,000 |
| 1991/01/25 | 711 | 711 | 694 | 703 | 96,000 |
| 1991/01/24 | 720 | 720 | 698 | 701 | 95,000 |
| 1991/01/23 | 780 | 780 | 730 | 730 | 65,000 |
| 1991/01/22 | 789 | 789 | 749 | 779 | 64,000 |
| 1991/01/21 | 770 | 780 | 770 | 780 | 40,000 |
| 1991/01/18 | 826 | 826 | 785 | 800 | 160,000 |
| 1991/01/17 | 774 | 816 | 774 | 816 | 100,000 |
| 1991/01/16 | 780 | 794 | 770 | 794 | 60,000 |
| 1991/01/14 | 824 | 824 | 800 | 820 | 17,000 |
| 1991/01/11 | 829 | 829 | 780 | 825 | 87,000 |
| 1991/01/10 | 850 | 850 | 799 | 829 | 220,000 |
| 1991/01/09 | 875 | 875 | 840 | 850 | 159,000 |
| 1991/01/08 | 905 | 905 | 890 | 890 | 44,000 |
| 1991/01/07 | 901 | 919 | 890 | 918 | 62,000 |
| 1991/01/04 | 920 | 920 | 905 | 920 | 23,000 |