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 |
---|---|---|---|---|---|
1994/12/30 | 520 | 520 | 519 | 520 | 16,000 |
1994/12/29 | 525 | 525 | 525 | 525 | 15,000 |
1994/12/28 | 526 | 530 | 526 | 528 | 17,000 |
1994/12/27 | 524 | 528 | 524 | 525 | 23,000 |
1994/12/26 | 519 | 529 | 518 | 529 | 41,000 |
1994/12/22 | 502 | 520 | 502 | 520 | 241,000 |
1994/12/21 | 491 | 493 | 491 | 492 | 22,000 |
1994/12/20 | 492 | 495 | 489 | 491 | 115,000 |
1994/12/19 | 491 | 492 | 491 | 492 | 7,000 |
1994/12/16 | 491 | 493 | 491 | 491 | 74,000 |
1994/12/15 | 491 | 495 | 490 | 490 | 57,000 |
1994/12/14 | 491 | 492 | 491 | 491 | 95,000 |
1994/12/13 | 504 | 504 | 490 | 492 | 105,000 |
1994/12/12 | 503 | 505 | 503 | 505 | 17,000 |
1994/12/09 | 511 | 511 | 511 | 511 | 69,000 |
1994/12/08 | 512 | 515 | 511 | 515 | 25,000 |
1994/12/07 | 519 | 520 | 510 | 510 | 69,000 |
1994/12/06 | 515 | 519 | 513 | 513 | 17,000 |
1994/12/05 | 510 | 515 | 510 | 515 | 32,000 |
1994/12/02 | 511 | 514 | 509 | 510 | 68,000 |
1994/12/01 | 508 | 515 | 508 | 510 | 46,000 |
1994/11/30 | 509 | 515 | 507 | 507 | 43,000 |
1994/11/29 | 506 | 510 | 506 | 510 | 39,000 |
1994/11/28 | 506 | 512 | 506 | 509 | 84,000 |
1994/11/25 | 512 | 513 | 507 | 507 | 114,000 |
1994/11/24 | 508 | 512 | 506 | 512 | 118,000 |
1994/11/22 | 510 | 525 | 508 | 511 | 174,000 |
1994/11/21 | 525 | 525 | 515 | 515 | 13,000 |
1994/11/18 | 516 | 520 | 516 | 519 | 10,000 |
1994/11/17 | 515 | 525 | 515 | 515 | 42,000 |
1994/11/16 | 509 | 522 | 509 | 520 | 38,000 |
1994/11/15 | 515 | 525 | 515 | 517 | 48,000 |
1994/11/14 | 510 | 517 | 509 | 517 | 83,000 |
1994/11/11 | 506 | 510 | 505 | 510 | 63,000 |
1994/11/10 | 509 | 509 | 505 | 506 | 57,000 |
1994/11/09 | 511 | 511 | 509 | 509 | 77,000 |
1994/11/08 | 511 | 511 | 511 | 511 | 33,000 |
1994/11/07 | 517 | 521 | 514 | 514 | 87,000 |
1994/11/04 | 521 | 521 | 517 | 519 | 21,000 |
1994/11/02 | 518 | 518 | 517 | 517 | 28,000 |
1994/11/01 | 525 | 525 | 517 | 517 | 20,000 |
1994/10/31 | 525 | 525 | 514 | 515 | 10,000 |
1994/10/28 | 520 | 520 | 515 | 515 | 27,000 |
1994/10/27 | 520 | 525 | 520 | 520 | 67,000 |
1994/10/26 | 522 | 522 | 520 | 520 | 40,000 |
1994/10/25 | 523 | 523 | 520 | 520 | 30,000 |
1994/10/24 | 512 | 513 | 510 | 513 | 59,000 |
1994/10/21 | 512 | 529 | 512 | 512 | 82,000 |
1994/10/20 | 508 | 512 | 505 | 512 | 160,000 |
1994/10/19 | 516 | 522 | 506 | 510 | 89,000 |
1994/10/18 | 523 | 525 | 520 | 520 | 46,000 |
1994/10/17 | 523 | 523 | 522 | 523 | 48,000 |
1994/10/14 | 530 | 530 | 521 | 521 | 42,000 |
1994/10/13 | 527 | 530 | 516 | 530 | 88,000 |
1994/10/12 | 506 | 520 | 505 | 520 | 75,000 |
1994/10/11 | 510 | 514 | 500 | 514 | 13,000 |
1994/10/07 | 514 | 514 | 510 | 514 | 8,000 |
1994/10/06 | 518 | 519 | 505 | 515 | 47,000 |
1994/10/05 | 512 | 515 | 506 | 514 | 47,000 |
1994/10/04 | 525 | 525 | 515 | 515 | 30,000 |
1994/10/03 | 525 | 525 | 516 | 525 | 8,000 |
1994/09/30 | 535 | 535 | 529 | 529 | 25,000 |
1994/09/29 | 528 | 529 | 528 | 529 | 4,000 |
1994/09/28 | 527 | 528 | 527 | 527 | 23,000 |
1994/09/27 | 530 | 535 | 527 | 527 | 27,000 |
1994/09/26 | 525 | 540 | 525 | 525 | 34,000 |
1994/09/22 | 545 | 545 | 520 | 525 | 24,000 |
1994/09/21 | 531 | 545 | 531 | 545 | 25,000 |
1994/09/20 | 520 | 527 | 515 | 527 | 86,000 |
1994/09/19 | 524 | 530 | 520 | 520 | 29,000 |
1994/09/16 | 530 | 530 | 522 | 522 | 18,000 |
1994/09/14 | 551 | 555 | 545 | 555 | 24,000 |
1994/09/13 | 545 | 555 | 545 | 555 | 51,000 |
1994/09/12 | 560 | 560 | 550 | 555 | 6,000 |
1994/09/09 | 580 | 580 | 561 | 570 | 22,000 |
1994/09/08 | 561 | 568 | 560 | 568 | 31,000 |
1994/09/07 | 562 | 568 | 562 | 564 | 29,000 |
1994/09/06 | 568 | 570 | 568 | 568 | 20,000 |
1994/09/05 | 569 | 569 | 568 | 568 | 21,000 |
1994/09/02 | 570 | 575 | 569 | 575 | 8,000 |
1994/09/01 | 569 | 570 | 568 | 568 | 21,000 |
1994/08/31 | 569 | 570 | 569 | 569 | 7,000 |
1994/08/30 | 570 | 570 | 569 | 569 | 29,000 |
1994/08/29 | 569 | 580 | 569 | 580 | 26,000 |
1994/08/26 | 570 | 570 | 568 | 570 | 63,000 |
1994/08/25 | 580 | 580 | 572 | 573 | 8,000 |
1994/08/24 | 571 | 585 | 570 | 585 | 44,000 |
1994/08/23 | 580 | 580 | 580 | 580 | 1,000 |
1994/08/22 | 590 | 590 | 572 | 572 | 9,000 |
1994/08/19 | 586 | 586 | 571 | 573 | 36,000 |
1994/08/18 | 594 | 594 | 577 | 586 | 9,000 |
1994/08/17 | 594 | 594 | 576 | 586 | 13,000 |
1994/08/16 | 575 | 584 | 575 | 580 | 6,000 |
1994/08/15 | 584 | 584 | 574 | 575 | 45,000 |
1994/08/12 | 589 | 589 | 584 | 584 | 28,000 |
1994/08/11 | 580 | 592 | 580 | 589 | 37,000 |
1994/08/10 | 594 | 595 | 587 | 592 | 38,000 |
1994/08/09 | 580 | 595 | 580 | 595 | 17,000 |
1994/08/08 | 576 | 576 | 575 | 576 | 15,000 |
1994/08/05 | 576 | 580 | 576 | 580 | 14,000 |
1994/08/04 | 580 | 580 | 575 | 576 | 17,000 |
1994/08/03 | 580 | 590 | 580 | 590 | 8,000 |
1994/08/02 | 595 | 595 | 575 | 590 | 11,000 |
1994/08/01 | 597 | 597 | 595 | 596 | 26,000 |
1994/07/29 | 587 | 598 | 586 | 587 | 31,000 |
1994/07/28 | 588 | 590 | 586 | 586 | 38,000 |
1994/07/27 | 581 | 590 | 579 | 590 | 36,000 |
1994/07/26 | 576 | 581 | 576 | 578 | 17,000 |
1994/07/25 | 600 | 600 | 594 | 594 | 63,000 |
1994/07/22 | 594 | 600 | 594 | 600 | 53,000 |
1994/07/21 | 594 | 605 | 590 | 595 | 101,000 |
1994/07/20 | 595 | 601 | 590 | 595 | 71,000 |
1994/07/19 | 595 | 599 | 595 | 595 | 54,000 |
1994/07/18 | 590 | 597 | 590 | 595 | 45,000 |
1994/07/15 | 593 | 599 | 585 | 585 | 72,000 |
1994/07/14 | 585 | 595 | 582 | 592 | 43,000 |
1994/07/13 | 585 | 590 | 580 | 581 | 139,000 |
1994/07/12 | 580 | 585 | 572 | 585 | 81,000 |
1994/07/11 | 586 | 586 | 580 | 580 | 19,000 |
1994/07/08 | 599 | 599 | 583 | 587 | 51,000 |
1994/07/07 | 588 | 598 | 586 | 598 | 285,000 |
1994/07/06 | 600 | 600 | 588 | 588 | 21,000 |
1994/07/05 | 583 | 590 | 583 | 588 | 39,000 |
1994/07/04 | 591 | 591 | 580 | 580 | 37,000 |
1994/07/01 | 585 | 586 | 578 | 580 | 73,000 |
1994/06/30 | 595 | 601 | 586 | 596 | 38,000 |
1994/06/29 | 613 | 614 | 600 | 601 | 39,000 |
1994/06/28 | 609 | 614 | 602 | 614 | 80,000 |
1994/06/27 | 590 | 620 | 590 | 610 | 61,000 |
1994/06/24 | 625 | 625 | 608 | 610 | 91,000 |
1994/06/23 | 618 | 625 | 607 | 624 | 121,000 |
1994/06/22 | 590 | 610 | 585 | 600 | 78,000 |
1994/06/21 | 617 | 620 | 610 | 610 | 131,000 |
1994/06/20 | 627 | 635 | 620 | 620 | 267,000 |
1994/06/17 | 614 | 620 | 610 | 620 | 197,000 |
1994/06/16 | 625 | 628 | 620 | 624 | 223,000 |
1994/06/15 | 623 | 629 | 622 | 627 | 447,000 |
1994/06/14 | 610 | 628 | 608 | 620 | 607,000 |
1994/06/13 | 585 | 607 | 582 | 607 | 492,000 |
1994/06/10 | 581 | 595 | 581 | 590 | 242,000 |
1994/06/09 | 588 | 588 | 578 | 580 | 73,000 |
1994/06/08 | 568 | 580 | 568 | 578 | 34,000 |
1994/06/07 | 575 | 580 | 565 | 565 | 39,000 |
1994/06/06 | 586 | 586 | 575 | 575 | 21,000 |
1994/06/03 | 578 | 580 | 575 | 578 | 38,000 |
1994/06/02 | 576 | 580 | 576 | 578 | 54,000 |
1994/06/01 | 591 | 591 | 570 | 570 | 87,000 |
1994/05/31 | 590 | 591 | 583 | 586 | 56,000 |
1994/05/30 | 584 | 594 | 584 | 590 | 124,000 |
1994/05/27 | 558 | 589 | 555 | 585 | 295,000 |
1994/05/26 | 555 | 558 | 555 | 555 | 52,000 |
1994/05/25 | 556 | 559 | 555 | 559 | 30,000 |
1994/05/24 | 559 | 559 | 555 | 555 | 73,000 |
1994/05/23 | 554 | 559 | 554 | 559 | 8,000 |
1994/05/20 | 560 | 560 | 554 | 554 | 36,000 |
1994/05/19 | 555 | 561 | 551 | 560 | 24,000 |
1994/05/18 | 561 | 561 | 555 | 555 | 31,000 |
1994/05/17 | 559 | 561 | 556 | 561 | 31,000 |
1994/05/16 | 565 | 565 | 561 | 564 | 51,000 |
1994/05/13 | 565 | 565 | 560 | 565 | 28,000 |
1994/05/12 | 560 | 570 | 560 | 560 | 43,000 |
1994/05/11 | 556 | 561 | 554 | 558 | 78,000 |
1994/05/10 | 560 | 565 | 552 | 552 | 32,000 |
1994/05/09 | 562 | 562 | 551 | 551 | 14,000 |
1994/05/06 | 567 | 567 | 560 | 560 | 18,000 |
1994/05/02 | 545 | 553 | 545 | 553 | 41,000 |
1994/04/28 | 563 | 565 | 561 | 565 | 146,000 |
1994/04/27 | 562 | 570 | 557 | 565 | 132,000 |
1994/04/26 | 592 | 592 | 572 | 572 | 115,000 |
1994/04/25 | 600 | 600 | 586 | 594 | 64,000 |
1994/04/22 | 612 | 619 | 601 | 610 | 180,000 |
1994/04/21 | 618 | 620 | 606 | 612 | 202,000 |
1994/04/20 | 598 | 640 | 597 | 623 | 1,040,000 |
1994/04/19 | 600 | 600 | 590 | 598 | 117,000 |
1994/04/18 | 606 | 606 | 590 | 601 | 365,000 |
1994/04/15 | 565 | 595 | 565 | 586 | 383,000 |
1994/04/14 | 567 | 575 | 564 | 565 | 132,000 |
1994/04/13 | 562 | 577 | 562 | 577 | 411,000 |
1994/04/12 | 543 | 565 | 542 | 556 | 515,000 |
1994/04/11 | 545 | 545 | 533 | 533 | 18,000 |
1994/04/08 | 534 | 545 | 531 | 535 | 37,000 |
1994/04/07 | 530 | 534 | 530 | 532 | 31,000 |
1994/04/06 | 526 | 530 | 525 | 525 | 31,000 |
1994/04/05 | 523 | 526 | 513 | 523 | 18,000 |
1994/04/04 | 524 | 524 | 523 | 523 | 19,000 |
1994/04/01 | 524 | 526 | 523 | 523 | 8,000 |
1994/03/31 | 523 | 525 | 522 | 523 | 35,000 |
1994/03/30 | 525 | 535 | 522 | 522 | 36,000 |
1994/03/29 | 526 | 546 | 526 | 546 | 17,000 |
1994/03/28 | 524 | 549 | 524 | 549 | 24,000 |
1994/03/25 | 545 | 545 | 531 | 534 | 48,000 |
1994/03/24 | 540 | 540 | 530 | 540 | 27,000 |
1994/03/23 | 550 | 550 | 536 | 540 | 22,000 |
1994/03/22 | 555 | 555 | 545 | 545 | 37,000 |
1994/03/18 | 550 | 550 | 541 | 549 | 45,000 |
1994/03/17 | 543 | 555 | 533 | 550 | 67,000 |
1994/03/16 | 532 | 553 | 532 | 553 | 93,000 |
1994/03/15 | 539 | 539 | 531 | 531 | 19,000 |
1994/03/14 | 523 | 540 | 521 | 539 | 47,000 |
1994/03/11 | 524 | 524 | 518 | 523 | 44,000 |
1994/03/10 | 521 | 530 | 510 | 517 | 86,000 |
1994/03/09 | 522 | 530 | 520 | 520 | 18,000 |
1994/03/08 | 532 | 535 | 521 | 521 | 17,000 |
1994/03/07 | 535 | 538 | 532 | 532 | 21,000 |
1994/03/04 | 532 | 532 | 516 | 530 | 101,000 |
1994/03/03 | 540 | 540 | 532 | 532 | 19,000 |
1994/03/02 | 548 | 548 | 535 | 540 | 208,000 |
1994/03/01 | 538 | 550 | 538 | 538 | 77,000 |
1994/02/28 | 531 | 537 | 531 | 537 | 34,000 |
1994/02/25 | 516 | 536 | 515 | 535 | 31,000 |
1994/02/24 | 514 | 531 | 514 | 515 | 26,000 |
1994/02/23 | 515 | 515 | 505 | 515 | 9,000 |
1994/02/22 | 504 | 505 | 503 | 505 | 19,000 |
1994/02/21 | 504 | 504 | 500 | 500 | 31,000 |
1994/02/18 | 510 | 510 | 500 | 501 | 19,000 |
1994/02/17 | 511 | 512 | 505 | 505 | 25,000 |
1994/02/16 | 510 | 520 | 510 | 510 | 20,000 |
1994/02/15 | 516 | 516 | 495 | 510 | 79,000 |
1994/02/14 | 535 | 538 | 526 | 526 | 23,000 |
1994/02/10 | 525 | 549 | 525 | 535 | 204,000 |
1994/02/09 | 525 | 526 | 510 | 515 | 191,000 |
1994/02/08 | 551 | 560 | 540 | 545 | 55,000 |
1994/02/07 | 550 | 551 | 550 | 550 | 26,000 |
1994/02/04 | 555 | 560 | 550 | 550 | 31,000 |
1994/02/03 | 570 | 575 | 565 | 565 | 36,000 |
1994/02/02 | 578 | 580 | 569 | 574 | 206,000 |
1994/02/01 | 565 | 582 | 550 | 579 | 174,000 |
1994/01/31 | 555 | 561 | 553 | 555 | 112,000 |
1994/01/28 | 525 | 539 | 525 | 535 | 24,000 |
1994/01/27 | 540 | 546 | 540 | 542 | 74,000 |
1994/01/26 | 535 | 545 | 527 | 540 | 57,000 |
1994/01/25 | 516 | 530 | 516 | 526 | 48,000 |
1994/01/24 | 529 | 530 | 505 | 525 | 71,000 |
1994/01/21 | 541 | 559 | 535 | 559 | 374,000 |
1994/01/20 | 529 | 544 | 529 | 531 | 242,000 |
1994/01/19 | 513 | 529 | 509 | 529 | 98,000 |
1994/01/18 | 514 | 515 | 505 | 509 | 74,000 |
1994/01/17 | 523 | 523 | 510 | 515 | 66,000 |
1994/01/14 | 505 | 518 | 498 | 518 | 173,000 |
1994/01/13 | 500 | 510 | 500 | 505 | 67,000 |
1994/01/12 | 498 | 505 | 497 | 504 | 34,000 |
1994/01/11 | 498 | 499 | 498 | 498 | 30,000 |
1994/01/10 | 490 | 501 | 485 | 495 | 41,000 |
1994/01/07 | 484 | 486 | 480 | 480 | 18,000 |
1994/01/06 | 494 | 494 | 486 | 488 | 20,000 |
1994/01/05 | 487 | 494 | 486 | 494 | 18,000 |
1994/01/04 | 489 | 489 | 488 | 488 | 6,000 |