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 |
---|---|---|---|---|---|
1997/12/30 | 135 | 135 | 132 | 133 | 6,000 |
1997/12/29 | 137 | 137 | 132 | 135 | 20,000 |
1997/12/26 | 129 | 139 | 125 | 137 | 54,000 |
1997/12/25 | 130 | 140 | 130 | 137 | 75,000 |
1997/12/24 | 131 | 133 | 130 | 133 | 71,000 |
1997/12/22 | 140 | 140 | 130 | 136 | 119,000 |
1997/12/19 | 165 | 165 | 135 | 135 | 74,000 |
1997/12/18 | 160 | 168 | 160 | 168 | 33,000 |
1997/12/17 | 155 | 168 | 151 | 168 | 76,000 |
1997/12/16 | 165 | 165 | 160 | 160 | 31,000 |
1997/12/15 | 168 | 168 | 165 | 165 | 31,000 |
1997/12/12 | 171 | 171 | 165 | 168 | 73,000 |
1997/12/11 | 177 | 178 | 171 | 171 | 20,000 |
1997/12/10 | 179 | 179 | 177 | 177 | 92,000 |
1997/12/09 | 175 | 180 | 175 | 179 | 48,000 |
1997/12/08 | 175 | 185 | 175 | 179 | 18,000 |
1997/12/05 | 180 | 189 | 175 | 175 | 102,000 |
1997/12/04 | 181 | 185 | 175 | 175 | 79,000 |
1997/12/03 | 185 | 185 | 175 | 184 | 68,000 |
1997/12/02 | 195 | 195 | 191 | 191 | 44,000 |
1997/12/01 | 203 | 203 | 190 | 200 | 29,000 |
1997/11/28 | 180 | 198 | 180 | 198 | 80,000 |
1997/11/27 | 165 | 183 | 165 | 174 | 81,000 |
1997/11/26 | 198 | 200 | 198 | 198 | 36,000 |
1997/11/25 | 200 | 205 | 198 | 200 | 51,000 |
1997/11/21 | 210 | 212 | 201 | 202 | 36,000 |
1997/11/20 | 198 | 220 | 198 | 205 | 43,000 |
1997/11/19 | 210 | 215 | 198 | 200 | 62,000 |
1997/11/18 | 220 | 221 | 215 | 215 | 53,000 |
1997/11/17 | 202 | 224 | 202 | 218 | 106,000 |
1997/11/14 | 199 | 206 | 199 | 202 | 27,000 |
1997/11/13 | 191 | 198 | 190 | 198 | 45,000 |
1997/11/12 | 211 | 216 | 200 | 200 | 79,000 |
1997/11/11 | 219 | 219 | 211 | 211 | 34,000 |
1997/11/10 | 215 | 224 | 210 | 224 | 22,000 |
1997/11/07 | 230 | 230 | 225 | 225 | 17,000 |
1997/11/06 | 236 | 236 | 235 | 236 | 5,000 |
1997/11/05 | 250 | 250 | 241 | 241 | 11,000 |
1997/11/04 | 255 | 255 | 242 | 250 | 24,000 |
1997/10/31 | 237 | 255 | 237 | 255 | 29,000 |
1997/10/30 | 250 | 250 | 232 | 232 | 18,000 |
1997/10/29 | 245 | 253 | 243 | 250 | 69,000 |
1997/10/28 | 229 | 230 | 225 | 230 | 55,000 |
1997/10/27 | 227 | 248 | 227 | 248 | 28,000 |
1997/10/24 | 219 | 229 | 216 | 229 | 41,000 |
1997/10/23 | 234 | 237 | 226 | 229 | 74,000 |
1997/10/22 | 230 | 239 | 225 | 239 | 40,000 |
1997/10/21 | 210 | 220 | 210 | 210 | 73,000 |
1997/10/20 | 212 | 215 | 205 | 215 | 54,000 |
1997/10/17 | 208 | 208 | 202 | 207 | 75,000 |
1997/10/16 | 200 | 202 | 198 | 202 | 78,000 |
1997/10/15 | 202 | 202 | 198 | 200 | 42,000 |
1997/10/14 | 201 | 202 | 198 | 202 | 36,000 |
1997/10/13 | 202 | 202 | 201 | 202 | 23,000 |
1997/10/09 | 206 | 207 | 201 | 202 | 35,000 |
1997/10/08 | 210 | 211 | 210 | 211 | 20,000 |
1997/10/07 | 213 | 219 | 211 | 211 | 109,000 |
1997/10/06 | 210 | 215 | 210 | 213 | 43,000 |
1997/10/03 | 195 | 209 | 190 | 209 | 106,000 |
1997/10/02 | 207 | 213 | 203 | 203 | 108,000 |
1997/10/01 | 205 | 210 | 203 | 207 | 75,000 |
1997/09/30 | 203 | 210 | 199 | 205 | 101,000 |
1997/09/29 | 220 | 223 | 204 | 204 | 93,000 |
1997/09/26 | 249 | 249 | 225 | 229 | 76,000 |
1997/09/25 | 262 | 262 | 252 | 252 | 33,000 |
1997/09/24 | 255 | 255 | 251 | 252 | 14,000 |
1997/09/22 | 245 | 251 | 245 | 251 | 50,000 |
1997/09/19 | 250 | 250 | 241 | 245 | 70,000 |
1997/09/18 | 260 | 260 | 245 | 246 | 101,000 |
1997/09/17 | 269 | 270 | 260 | 261 | 27,000 |
1997/09/16 | 266 | 270 | 265 | 265 | 28,000 |
1997/09/12 | 270 | 270 | 255 | 262 | 45,000 |
1997/09/11 | 277 | 284 | 272 | 278 | 45,000 |
1997/09/10 | 270 | 279 | 268 | 277 | 44,000 |
1997/09/09 | 274 | 275 | 268 | 270 | 52,000 |
1997/09/08 | 281 | 281 | 270 | 275 | 20,000 |
1997/09/05 | 285 | 286 | 275 | 280 | 95,000 |
1997/09/04 | 295 | 295 | 285 | 285 | 46,000 |
1997/09/03 | 273 | 287 | 273 | 287 | 32,000 |
1997/09/02 | 270 | 280 | 270 | 271 | 26,000 |
1997/09/01 | 270 | 280 | 270 | 280 | 12,000 |
1997/08/29 | 276 | 280 | 272 | 279 | 24,000 |
1997/08/28 | 275 | 278 | 270 | 276 | 75,000 |
1997/08/27 | 300 | 300 | 280 | 283 | 28,000 |
1997/08/26 | 289 | 300 | 289 | 300 | 12,000 |
1997/08/25 | 297 | 297 | 288 | 288 | 48,000 |
1997/08/22 | 294 | 295 | 281 | 281 | 23,000 |
1997/08/21 | 297 | 297 | 291 | 292 | 13,000 |
1997/08/20 | 296 | 310 | 292 | 306 | 33,000 |
1997/08/19 | 299 | 299 | 295 | 295 | 9,000 |
1997/08/18 | 284 | 284 | 281 | 281 | 83,000 |
1997/08/15 | 299 | 305 | 299 | 303 | 27,000 |
1997/08/14 | 295 | 298 | 293 | 298 | 13,000 |
1997/08/13 | 309 | 309 | 292 | 295 | 41,000 |
1997/08/12 | 285 | 290 | 282 | 290 | 46,000 |
1997/08/11 | 299 | 299 | 290 | 294 | 34,000 |
1997/08/08 | 295 | 296 | 295 | 296 | 32,000 |
1997/08/07 | 308 | 310 | 301 | 301 | 15,000 |
1997/08/06 | 296 | 306 | 295 | 305 | 47,000 |
1997/08/05 | 301 | 301 | 296 | 296 | 30,000 |
1997/08/04 | 303 | 303 | 295 | 295 | 33,000 |
1997/08/01 | 306 | 306 | 295 | 300 | 46,000 |
1997/07/31 | 311 | 316 | 306 | 310 | 51,000 |
1997/07/30 | 323 | 325 | 311 | 311 | 16,000 |
1997/07/29 | 339 | 339 | 323 | 324 | 15,000 |
1997/07/28 | 326 | 339 | 326 | 339 | 9,000 |
1997/07/25 | 325 | 330 | 321 | 330 | 37,000 |
1997/07/24 | 320 | 324 | 320 | 321 | 41,000 |
1997/07/23 | 330 | 330 | 323 | 323 | 38,000 |
1997/07/22 | 345 | 346 | 325 | 325 | 65,000 |
1997/07/18 | 332 | 335 | 325 | 330 | 71,000 |
1997/07/17 | 341 | 341 | 330 | 331 | 98,000 |
1997/07/16 | 340 | 345 | 331 | 331 | 34,000 |
1997/07/15 | 340 | 345 | 338 | 338 | 50,000 |
1997/07/14 | 344 | 344 | 338 | 338 | 56,000 |
1997/07/11 | 354 | 354 | 339 | 339 | 65,000 |
1997/07/10 | 361 | 361 | 350 | 354 | 46,000 |
1997/07/09 | 365 | 365 | 350 | 350 | 42,000 |
1997/07/08 | 346 | 355 | 345 | 355 | 45,000 |
1997/07/07 | 362 | 362 | 345 | 345 | 56,000 |
1997/07/04 | 363 | 363 | 361 | 363 | 43,000 |
1997/07/03 | 363 | 370 | 363 | 363 | 45,000 |
1997/07/02 | 370 | 370 | 360 | 363 | 77,000 |
1997/07/01 | 380 | 380 | 370 | 370 | 70,000 |
1997/06/30 | 385 | 395 | 375 | 378 | 235,000 |
1997/06/27 | 358 | 380 | 358 | 380 | 298,000 |
1997/06/26 | 355 | 358 | 352 | 354 | 152,000 |
1997/06/25 | 353 | 358 | 352 | 352 | 90,000 |
1997/06/24 | 355 | 355 | 350 | 353 | 44,000 |
1997/06/23 | 360 | 362 | 355 | 355 | 41,000 |
1997/06/20 | 370 | 370 | 362 | 362 | 65,000 |
1997/06/19 | 371 | 375 | 362 | 364 | 85,000 |
1997/06/18 | 370 | 371 | 365 | 371 | 121,000 |
1997/06/17 | 365 | 373 | 363 | 365 | 591,000 |
1997/06/16 | 377 | 377 | 372 | 375 | 52,000 |
1997/06/13 | 376 | 378 | 372 | 373 | 81,000 |
1997/06/12 | 375 | 380 | 372 | 375 | 107,000 |
1997/06/11 | 371 | 375 | 371 | 374 | 48,000 |
1997/06/10 | 371 | 375 | 370 | 371 | 32,000 |
1997/06/09 | 385 | 385 | 370 | 379 | 39,000 |
1997/06/06 | 390 | 390 | 381 | 385 | 73,000 |
1997/06/05 | 393 | 400 | 380 | 395 | 121,000 |
1997/06/04 | 395 | 405 | 392 | 395 | 363,000 |
1997/06/03 | 367 | 391 | 366 | 385 | 430,000 |
1997/06/02 | 365 | 365 | 358 | 364 | 42,000 |
1997/05/30 | 356 | 360 | 355 | 355 | 21,000 |
1997/05/29 | 360 | 361 | 356 | 361 | 42,000 |
1997/05/28 | 360 | 365 | 356 | 356 | 38,000 |
1997/05/27 | 356 | 363 | 350 | 359 | 136,000 |
1997/05/26 | 368 | 368 | 360 | 361 | 92,000 |
1997/05/23 | 365 | 374 | 365 | 373 | 213,000 |
1997/05/22 | 353 | 370 | 353 | 367 | 299,000 |
1997/05/21 | 352 | 364 | 352 | 352 | 126,000 |
1997/05/20 | 345 | 356 | 345 | 351 | 128,000 |
1997/05/19 | 341 | 348 | 340 | 341 | 93,000 |
1997/05/16 | 329 | 340 | 326 | 340 | 70,000 |
1997/05/15 | 330 | 330 | 321 | 329 | 134,000 |
1997/05/14 | 330 | 334 | 325 | 330 | 78,000 |
1997/05/13 | 319 | 330 | 319 | 325 | 114,000 |
1997/05/12 | 314 | 319 | 312 | 319 | 72,000 |
1997/05/09 | 317 | 318 | 312 | 314 | 79,000 |
1997/05/08 | 325 | 325 | 317 | 318 | 56,000 |
1997/05/07 | 325 | 328 | 318 | 320 | 74,000 |
1997/05/06 | 317 | 328 | 317 | 323 | 142,000 |
1997/05/02 | 315 | 316 | 311 | 315 | 487,000 |
1997/05/01 | 314 | 320 | 314 | 317 | 153,000 |
1997/04/30 | 307 | 314 | 307 | 314 | 44,000 |
1997/04/28 | 311 | 311 | 305 | 305 | 20,000 |
1997/04/25 | 312 | 313 | 308 | 308 | 33,000 |
1997/04/24 | 319 | 320 | 316 | 320 | 68,000 |
1997/04/23 | 317 | 322 | 317 | 322 | 18,000 |
1997/04/22 | 317 | 328 | 317 | 320 | 95,000 |
1997/04/21 | 311 | 322 | 311 | 317 | 108,000 |
1997/04/18 | 294 | 315 | 288 | 315 | 53,000 |
1997/04/17 | 274 | 294 | 274 | 290 | 42,000 |
1997/04/16 | 260 | 280 | 260 | 271 | 123,000 |
1997/04/15 | 262 | 280 | 250 | 250 | 84,000 |
1997/04/14 | 257 | 272 | 257 | 263 | 76,000 |
1997/04/11 | 247 | 272 | 247 | 272 | 101,000 |
1997/04/10 | 261 | 263 | 241 | 246 | 71,000 |
1997/04/09 | 281 | 282 | 265 | 265 | 89,000 |
1997/04/08 | 290 | 291 | 281 | 281 | 44,000 |
1997/04/07 | 299 | 299 | 290 | 290 | 32,000 |
1997/04/04 | 300 | 300 | 281 | 284 | 65,000 |
1997/04/03 | 303 | 307 | 298 | 305 | 76,000 |
1997/04/02 | 308 | 310 | 303 | 308 | 42,000 |
1997/04/01 | 313 | 313 | 306 | 306 | 21,000 |
1997/03/31 | 312 | 318 | 308 | 308 | 31,000 |
1997/03/28 | 307 | 309 | 303 | 307 | 41,000 |
1997/03/27 | 323 | 323 | 317 | 317 | 11,000 |
1997/03/26 | 326 | 326 | 313 | 324 | 23,000 |
1997/03/25 | 319 | 319 | 315 | 316 | 88,000 |
1997/03/24 | 319 | 319 | 316 | 316 | 20,000 |
1997/03/21 | 320 | 325 | 315 | 320 | 48,000 |
1997/03/19 | 325 | 325 | 320 | 320 | 65,000 |
1997/03/18 | 328 | 330 | 325 | 325 | 52,000 |
1997/03/17 | 326 | 330 | 326 | 330 | 24,000 |
1997/03/14 | 325 | 325 | 325 | 325 | 24,000 |
1997/03/13 | 325 | 330 | 320 | 325 | 24,000 |
1997/03/12 | 329 | 330 | 328 | 330 | 14,000 |
1997/03/11 | 330 | 332 | 328 | 328 | 15,000 |
1997/03/10 | 330 | 332 | 330 | 330 | 7,000 |
1997/03/07 | 326 | 334 | 325 | 330 | 33,000 |
1997/03/06 | 324 | 344 | 324 | 325 | 29,000 |
1997/03/05 | 335 | 336 | 323 | 323 | 59,000 |
1997/03/04 | 343 | 343 | 325 | 325 | 35,000 |
1997/03/03 | 326 | 330 | 323 | 323 | 15,000 |
1997/02/28 | 335 | 335 | 320 | 320 | 37,000 |
1997/02/27 | 335 | 336 | 335 | 336 | 19,000 |
1997/02/26 | 342 | 342 | 325 | 335 | 30,000 |
1997/02/25 | 333 | 341 | 333 | 340 | 26,000 |
1997/02/24 | 331 | 338 | 331 | 338 | 25,000 |
1997/02/21 | 331 | 340 | 327 | 330 | 90,000 |
1997/02/20 | 327 | 335 | 325 | 335 | 47,000 |
1997/02/19 | 335 | 335 | 326 | 327 | 28,000 |
1997/02/18 | 350 | 350 | 325 | 325 | 15,000 |
1997/02/17 | 320 | 345 | 319 | 345 | 16,000 |
1997/02/14 | 310 | 321 | 310 | 316 | 71,000 |
1997/02/13 | 321 | 330 | 310 | 310 | 102,000 |
1997/02/12 | 325 | 330 | 321 | 321 | 50,000 |
1997/02/10 | 325 | 340 | 325 | 327 | 72,000 |
1997/02/07 | 340 | 340 | 320 | 320 | 30,000 |
1997/02/06 | 347 | 350 | 337 | 340 | 63,000 |
1997/02/05 | 350 | 355 | 340 | 340 | 34,000 |
1997/02/04 | 357 | 357 | 351 | 355 | 33,000 |
1997/02/03 | 360 | 360 | 350 | 350 | 23,000 |
1997/01/31 | 357 | 357 | 350 | 350 | 64,000 |
1997/01/30 | 362 | 362 | 350 | 350 | 25,000 |
1997/01/29 | 355 | 360 | 350 | 360 | 21,000 |
1997/01/28 | 356 | 360 | 350 | 355 | 23,000 |
1997/01/27 | 370 | 370 | 360 | 360 | 55,000 |
1997/01/24 | 366 | 370 | 365 | 370 | 27,000 |
1997/01/23 | 369 | 371 | 369 | 371 | 33,000 |
1997/01/22 | 369 | 369 | 356 | 360 | 27,000 |
1997/01/21 | 355 | 365 | 355 | 356 | 73,000 |
1997/01/20 | 378 | 389 | 372 | 372 | 191,000 |
1997/01/17 | 357 | 385 | 357 | 377 | 81,000 |
1997/01/16 | 340 | 360 | 340 | 357 | 59,000 |
1997/01/14 | 338 | 345 | 335 | 340 | 67,000 |
1997/01/13 | 315 | 340 | 315 | 340 | 226,000 |
1997/01/10 | 311 | 320 | 301 | 315 | 226,000 |
1997/01/09 | 341 | 341 | 313 | 320 | 84,000 |
1997/01/08 | 360 | 362 | 341 | 341 | 59,000 |
1997/01/07 | 375 | 375 | 360 | 362 | 21,000 |
1997/01/06 | 377 | 377 | 373 | 373 | 16,000 |