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 |
|---|---|---|---|---|---|
| 1996/12/30 | 373 | 375 | 371 | 373 | 21,000 |
| 1996/12/27 | 372 | 375 | 371 | 375 | 23,000 |
| 1996/12/26 | 377 | 378 | 373 | 373 | 40,000 |
| 1996/12/25 | 371 | 380 | 371 | 375 | 51,000 |
| 1996/12/24 | 373 | 378 | 371 | 371 | 57,000 |
| 1996/12/20 | 388 | 388 | 371 | 371 | 121,000 |
| 1996/12/19 | 405 | 405 | 388 | 388 | 59,000 |
| 1996/12/18 | 424 | 424 | 410 | 410 | 66,000 |
| 1996/12/17 | 413 | 425 | 413 | 419 | 54,000 |
| 1996/12/16 | 412 | 419 | 411 | 411 | 24,000 |
| 1996/12/13 | 400 | 410 | 400 | 403 | 70,000 |
| 1996/12/12 | 423 | 423 | 420 | 420 | 19,000 |
| 1996/12/11 | 424 | 428 | 421 | 428 | 39,000 |
| 1996/12/10 | 426 | 428 | 420 | 424 | 76,000 |
| 1996/12/09 | 439 | 440 | 424 | 426 | 29,000 |
| 1996/12/06 | 438 | 440 | 437 | 439 | 51,000 |
| 1996/12/05 | 443 | 443 | 435 | 437 | 95,000 |
| 1996/12/04 | 444 | 444 | 437 | 439 | 67,000 |
| 1996/12/03 | 451 | 451 | 443 | 443 | 92,000 |
| 1996/12/02 | 452 | 452 | 449 | 451 | 139,000 |
| 1996/11/29 | 458 | 461 | 449 | 450 | 132,000 |
| 1996/11/28 | 470 | 470 | 456 | 458 | 55,000 |
| 1996/11/27 | 478 | 480 | 470 | 470 | 51,000 |
| 1996/11/26 | 477 | 480 | 463 | 463 | 125,000 |
| 1996/11/25 | 482 | 487 | 472 | 472 | 31,000 |
| 1996/11/22 | 481 | 481 | 471 | 477 | 85,000 |
| 1996/11/21 | 486 | 490 | 481 | 481 | 76,000 |
| 1996/11/20 | 490 | 492 | 481 | 486 | 101,000 |
| 1996/11/19 | 493 | 494 | 487 | 487 | 36,000 |
| 1996/11/18 | 488 | 492 | 487 | 492 | 47,000 |
| 1996/11/15 | 509 | 509 | 493 | 493 | 157,000 |
| 1996/11/14 | 496 | 525 | 495 | 514 | 433,000 |
| 1996/11/13 | 497 | 497 | 490 | 497 | 131,000 |
| 1996/11/12 | 489 | 492 | 482 | 492 | 100,000 |
| 1996/11/11 | 480 | 486 | 480 | 484 | 59,000 |
| 1996/11/08 | 475 | 483 | 468 | 477 | 140,000 |
| 1996/11/07 | 485 | 491 | 478 | 478 | 298,000 |
| 1996/11/06 | 470 | 487 | 470 | 475 | 319,000 |
| 1996/11/05 | 460 | 465 | 455 | 465 | 472,000 |
| 1996/11/01 | 458 | 463 | 453 | 463 | 60,000 |
| 1996/10/31 | 456 | 462 | 455 | 461 | 43,000 |
| 1996/10/30 | 469 | 469 | 457 | 457 | 11,000 |
| 1996/10/29 | 462 | 470 | 458 | 470 | 29,000 |
| 1996/10/28 | 461 | 467 | 457 | 467 | 10,000 |
| 1996/10/25 | 461 | 465 | 457 | 464 | 138,000 |
| 1996/10/24 | 466 | 466 | 456 | 456 | 51,000 |
| 1996/10/23 | 480 | 480 | 460 | 467 | 61,000 |
| 1996/10/22 | 489 | 489 | 476 | 476 | 53,000 |
| 1996/10/21 | 494 | 495 | 476 | 489 | 54,000 |
| 1996/10/18 | 475 | 491 | 475 | 490 | 58,000 |
| 1996/10/17 | 469 | 480 | 468 | 480 | 62,000 |
| 1996/10/16 | 471 | 477 | 468 | 476 | 134,000 |
| 1996/10/15 | 466 | 469 | 466 | 466 | 96,000 |
| 1996/10/14 | 465 | 470 | 460 | 470 | 40,000 |
| 1996/10/11 | 457 | 465 | 453 | 465 | 93,000 |
| 1996/10/09 | 470 | 471 | 455 | 456 | 78,000 |
| 1996/10/08 | 475 | 476 | 473 | 476 | 62,000 |
| 1996/10/07 | 480 | 486 | 476 | 477 | 47,000 |
| 1996/10/04 | 480 | 485 | 476 | 476 | 218,000 |
| 1996/10/03 | 486 | 492 | 475 | 475 | 470,000 |
| 1996/10/02 | 493 | 493 | 480 | 490 | 80,000 |
| 1996/10/01 | 495 | 495 | 480 | 493 | 73,000 |
| 1996/09/30 | 485 | 499 | 480 | 499 | 67,000 |
| 1996/09/27 | 480 | 480 | 467 | 475 | 78,000 |
| 1996/09/26 | 484 | 490 | 484 | 490 | 40,000 |
| 1996/09/25 | 495 | 495 | 486 | 494 | 98,000 |
| 1996/09/24 | 495 | 497 | 495 | 497 | 69,000 |
| 1996/09/20 | 494 | 500 | 485 | 494 | 90,000 |
| 1996/09/19 | 487 | 494 | 476 | 494 | 42,000 |
| 1996/09/18 | 495 | 498 | 490 | 492 | 25,000 |
| 1996/09/17 | 483 | 490 | 480 | 485 | 41,000 |
| 1996/09/13 | 466 | 475 | 466 | 472 | 41,000 |
| 1996/09/12 | 475 | 475 | 469 | 469 | 57,000 |
| 1996/09/11 | 475 | 477 | 472 | 475 | 26,000 |
| 1996/09/10 | 470 | 482 | 470 | 475 | 63,000 |
| 1996/09/09 | 471 | 472 | 469 | 470 | 23,000 |
| 1996/09/06 | 477 | 478 | 460 | 465 | 85,000 |
| 1996/09/05 | 491 | 495 | 480 | 482 | 92,000 |
| 1996/09/04 | 480 | 490 | 478 | 490 | 37,000 |
| 1996/09/03 | 490 | 490 | 480 | 487 | 25,000 |
| 1996/09/02 | 492 | 496 | 490 | 492 | 31,000 |
| 1996/08/30 | 480 | 485 | 475 | 482 | 62,000 |
| 1996/08/29 | 491 | 491 | 475 | 475 | 24,000 |
| 1996/08/28 | 500 | 510 | 495 | 495 | 26,000 |
| 1996/08/27 | 502 | 504 | 495 | 498 | 63,000 |
| 1996/08/26 | 519 | 519 | 503 | 503 | 37,000 |
| 1996/08/23 | 517 | 519 | 510 | 519 | 92,000 |
| 1996/08/22 | 526 | 526 | 511 | 513 | 52,000 |
| 1996/08/21 | 529 | 534 | 516 | 516 | 77,000 |
| 1996/08/20 | 522 | 529 | 518 | 529 | 79,000 |
| 1996/08/19 | 513 | 536 | 512 | 532 | 76,000 |
| 1996/08/16 | 520 | 530 | 509 | 530 | 165,000 |
| 1996/08/15 | 505 | 509 | 492 | 507 | 54,000 |
| 1996/08/14 | 485 | 510 | 485 | 510 | 151,000 |
| 1996/08/13 | 490 | 495 | 490 | 490 | 185,000 |
| 1996/08/12 | 483 | 493 | 483 | 490 | 27,000 |
| 1996/08/09 | 490 | 495 | 480 | 493 | 189,000 |
| 1996/08/08 | 482 | 483 | 468 | 480 | 189,000 |
| 1996/08/07 | 503 | 503 | 480 | 481 | 288,000 |
| 1996/08/06 | 505 | 505 | 490 | 499 | 235,000 |
| 1996/08/05 | 523 | 528 | 506 | 510 | 256,000 |
| 1996/08/02 | 550 | 550 | 533 | 533 | 236,000 |
| 1996/08/01 | 528 | 551 | 516 | 550 | 249,000 |
| 1996/07/31 | 534 | 548 | 530 | 530 | 310,000 |
| 1996/07/30 | 535 | 562 | 516 | 530 | 405,000 |
| 1996/07/29 | 526 | 527 | 516 | 517 | 53,000 |
| 1996/07/26 | 517 | 540 | 500 | 540 | 162,000 |
| 1996/07/25 | 500 | 508 | 500 | 507 | 143,000 |
| 1996/07/24 | 510 | 510 | 495 | 496 | 151,000 |
| 1996/07/23 | 510 | 510 | 492 | 500 | 107,000 |
| 1996/07/22 | 519 | 520 | 512 | 512 | 39,000 |
| 1996/07/19 | 527 | 529 | 511 | 511 | 69,000 |
| 1996/07/18 | 522 | 527 | 520 | 527 | 53,000 |
| 1996/07/17 | 534 | 535 | 521 | 527 | 35,000 |
| 1996/07/16 | 540 | 541 | 530 | 531 | 45,000 |
| 1996/07/15 | 555 | 555 | 551 | 551 | 20,000 |
| 1996/07/12 | 550 | 560 | 550 | 558 | 33,000 |
| 1996/07/11 | 556 | 556 | 550 | 550 | 21,000 |
| 1996/07/10 | 553 | 565 | 551 | 565 | 36,000 |
| 1996/07/09 | 551 | 553 | 551 | 551 | 267,000 |
| 1996/07/08 | 550 | 551 | 544 | 551 | 84,000 |
| 1996/07/05 | 541 | 548 | 541 | 548 | 20,000 |
| 1996/07/04 | 549 | 549 | 548 | 548 | 17,000 |
| 1996/07/03 | 541 | 549 | 539 | 549 | 108,000 |
| 1996/07/02 | 550 | 550 | 549 | 549 | 32,000 |
| 1996/07/01 | 548 | 561 | 543 | 550 | 31,000 |
| 1996/06/28 | 556 | 557 | 540 | 555 | 52,000 |
| 1996/06/27 | 551 | 557 | 551 | 557 | 35,000 |
| 1996/06/26 | 544 | 551 | 540 | 551 | 60,000 |
| 1996/06/25 | 552 | 552 | 540 | 540 | 65,000 |
| 1996/06/24 | 550 | 553 | 550 | 552 | 27,000 |
| 1996/06/21 | 550 | 552 | 542 | 550 | 59,000 |
| 1996/06/20 | 562 | 562 | 540 | 541 | 46,000 |
| 1996/06/19 | 568 | 568 | 552 | 562 | 39,000 |
| 1996/06/18 | 570 | 570 | 551 | 563 | 159,000 |
| 1996/06/17 | 570 | 570 | 565 | 565 | 50,000 |
| 1996/06/14 | 543 | 565 | 543 | 565 | 82,000 |
| 1996/06/13 | 560 | 568 | 560 | 562 | 40,000 |
| 1996/06/12 | 550 | 560 | 548 | 560 | 63,000 |
| 1996/06/11 | 548 | 554 | 540 | 550 | 45,000 |
| 1996/06/10 | 556 | 559 | 547 | 548 | 49,000 |
| 1996/06/07 | 550 | 550 | 537 | 550 | 108,000 |
| 1996/06/06 | 555 | 575 | 555 | 560 | 75,000 |
| 1996/06/05 | 575 | 575 | 550 | 550 | 38,000 |
| 1996/06/04 | 540 | 570 | 527 | 570 | 82,000 |
| 1996/06/03 | 575 | 575 | 530 | 550 | 59,000 |
| 1996/05/31 | 571 | 575 | 565 | 575 | 59,000 |
| 1996/05/30 | 581 | 581 | 568 | 581 | 38,000 |
| 1996/05/29 | 589 | 598 | 581 | 581 | 78,000 |
| 1996/05/28 | 570 | 599 | 570 | 599 | 68,000 |
| 1996/05/27 | 579 | 580 | 561 | 570 | 53,000 |
| 1996/05/24 | 578 | 580 | 571 | 579 | 29,000 |
| 1996/05/23 | 584 | 584 | 570 | 580 | 56,000 |
| 1996/05/22 | 580 | 590 | 571 | 589 | 54,000 |
| 1996/05/21 | 605 | 605 | 590 | 590 | 65,000 |
| 1996/05/20 | 600 | 608 | 595 | 605 | 58,000 |
| 1996/05/17 | 601 | 607 | 599 | 600 | 55,000 |
| 1996/05/16 | 596 | 608 | 596 | 602 | 127,000 |
| 1996/05/15 | 593 | 599 | 589 | 595 | 34,000 |
| 1996/05/14 | 576 | 600 | 575 | 595 | 44,000 |
| 1996/05/13 | 579 | 581 | 571 | 577 | 57,000 |
| 1996/05/10 | 596 | 596 | 577 | 586 | 165,000 |
| 1996/05/09 | 594 | 600 | 585 | 600 | 68,000 |
| 1996/05/08 | 586 | 600 | 586 | 593 | 52,000 |
| 1996/05/07 | 585 | 610 | 585 | 601 | 62,000 |
| 1996/05/02 | 582 | 585 | 577 | 585 | 135,000 |
| 1996/05/01 | 590 | 590 | 580 | 585 | 61,000 |
| 1996/04/30 | 591 | 595 | 580 | 590 | 56,000 |
| 1996/04/26 | 595 | 599 | 592 | 595 | 145,000 |
| 1996/04/25 | 604 | 607 | 593 | 603 | 110,000 |
| 1996/04/24 | 591 | 595 | 590 | 595 | 88,000 |
| 1996/04/23 | 608 | 609 | 591 | 591 | 151,000 |
| 1996/04/22 | 601 | 610 | 600 | 608 | 130,000 |
| 1996/04/19 | 603 | 605 | 594 | 601 | 186,000 |
| 1996/04/18 | 607 | 610 | 603 | 603 | 83,000 |
| 1996/04/17 | 624 | 624 | 605 | 609 | 246,000 |
| 1996/04/16 | 628 | 628 | 610 | 622 | 203,000 |
| 1996/04/15 | 638 | 639 | 629 | 629 | 133,000 |
| 1996/04/12 | 615 | 650 | 614 | 639 | 450,000 |
| 1996/04/11 | 620 | 620 | 615 | 617 | 157,000 |
| 1996/04/10 | 622 | 630 | 620 | 621 | 160,000 |
| 1996/04/09 | 625 | 644 | 623 | 630 | 268,000 |
| 1996/04/08 | 644 | 644 | 625 | 625 | 191,000 |
| 1996/04/05 | 641 | 653 | 632 | 649 | 186,000 |
| 1996/04/04 | 660 | 677 | 640 | 648 | 1,586,000 |
| 1996/04/03 | 598 | 655 | 598 | 651 | 975,000 |
| 1996/04/02 | 591 | 594 | 579 | 593 | 74,000 |
| 1996/04/01 | 592 | 594 | 589 | 590 | 104,000 |
| 1996/03/29 | 580 | 592 | 578 | 589 | 140,000 |
| 1996/03/28 | 582 | 590 | 580 | 580 | 108,000 |
| 1996/03/27 | 588 | 588 | 563 | 576 | 140,000 |
| 1996/03/26 | 577 | 578 | 560 | 578 | 183,000 |
| 1996/03/25 | 583 | 585 | 568 | 579 | 51,000 |
| 1996/03/22 | 588 | 588 | 570 | 583 | 63,000 |
| 1996/03/21 | 586 | 590 | 576 | 590 | 59,000 |
| 1996/03/19 | 594 | 600 | 580 | 596 | 130,000 |
| 1996/03/18 | 573 | 603 | 573 | 588 | 162,000 |
| 1996/03/15 | 575 | 582 | 571 | 573 | 157,000 |
| 1996/03/14 | 592 | 600 | 576 | 592 | 156,000 |
| 1996/03/13 | 607 | 620 | 592 | 602 | 414,000 |
| 1996/03/12 | 570 | 599 | 565 | 597 | 123,000 |
| 1996/03/11 | 569 | 570 | 561 | 568 | 60,000 |
| 1996/03/08 | 560 | 589 | 560 | 589 | 140,000 |
| 1996/03/07 | 570 | 580 | 560 | 562 | 130,000 |
| 1996/03/06 | 586 | 590 | 571 | 587 | 101,000 |
| 1996/03/05 | 591 | 600 | 585 | 595 | 83,000 |
| 1996/03/04 | 610 | 619 | 585 | 600 | 86,000 |
| 1996/03/01 | 576 | 600 | 568 | 600 | 89,000 |
| 1996/02/29 | 585 | 599 | 576 | 585 | 100,000 |
| 1996/02/28 | 600 | 615 | 596 | 600 | 164,000 |
| 1996/02/27 | 620 | 640 | 580 | 600 | 698,000 |
| 1996/02/26 | 537 | 614 | 537 | 610 | 510,000 |
| 1996/02/23 | 555 | 580 | 550 | 567 | 107,000 |
| 1996/02/22 | 569 | 570 | 550 | 560 | 89,000 |
| 1996/02/21 | 558 | 578 | 550 | 560 | 163,000 |
| 1996/02/20 | 590 | 590 | 564 | 578 | 101,000 |
| 1996/02/19 | 605 | 605 | 570 | 585 | 97,000 |
| 1996/02/16 | 587 | 609 | 552 | 609 | 183,000 |
| 1996/02/15 | 615 | 615 | 590 | 590 | 156,000 |
| 1996/02/14 | 601 | 637 | 601 | 610 | 284,000 |
| 1996/02/13 | 661 | 669 | 590 | 592 | 292,000 |
| 1996/02/09 | 683 | 683 | 653 | 670 | 706,000 |
| 1996/02/08 | 662 | 694 | 662 | 673 | 1,855,000 |
| 1996/02/07 | 649 | 670 | 635 | 652 | 1,694,000 |
| 1996/02/06 | 659 | 683 | 625 | 631 | 2,988,000 |
| 1996/02/05 | 583 | 673 | 573 | 669 | 4,368,000 |
| 1996/02/02 | 535 | 590 | 535 | 573 | 2,154,000 |
| 1996/02/01 | 537 | 537 | 530 | 537 | 186,000 |
| 1996/01/31 | 531 | 540 | 530 | 540 | 430,000 |
| 1996/01/30 | 521 | 557 | 514 | 540 | 864,000 |
| 1996/01/29 | 519 | 520 | 501 | 501 | 101,000 |
| 1996/01/26 | 489 | 519 | 486 | 514 | 214,000 |
| 1996/01/25 | 481 | 489 | 481 | 489 | 83,000 |
| 1996/01/24 | 477 | 478 | 475 | 478 | 15,000 |
| 1996/01/23 | 485 | 485 | 477 | 477 | 29,000 |
| 1996/01/22 | 490 | 490 | 480 | 480 | 33,000 |
| 1996/01/19 | 495 | 495 | 482 | 487 | 87,000 |
| 1996/01/18 | 493 | 510 | 481 | 505 | 139,000 |
| 1996/01/17 | 501 | 502 | 488 | 488 | 49,000 |
| 1996/01/16 | 500 | 503 | 496 | 503 | 42,000 |
| 1996/01/12 | 500 | 509 | 495 | 504 | 180,000 |
| 1996/01/11 | 493 | 497 | 481 | 490 | 59,000 |
| 1996/01/10 | 481 | 510 | 478 | 498 | 274,000 |
| 1996/01/09 | 479 | 480 | 475 | 480 | 31,000 |
| 1996/01/08 | 480 | 483 | 475 | 479 | 25,000 |
| 1996/01/05 | 480 | 482 | 470 | 477 | 20,000 |
| 1996/01/04 | 481 | 482 | 480 | 482 | 9,000 |