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 |
---|---|---|---|---|---|
2001/12/28 | 143 | 143 | 137 | 142 | 444,000 |
2001/12/27 | 145 | 147 | 134 | 140 | 477,000 |
2001/12/26 | 148 | 151 | 143 | 144 | 323,000 |
2001/12/25 | 149 | 151 | 143 | 148 | 332,000 |
2001/12/21 | 160 | 173 | 143 | 153 | 1,495,000 |
2001/12/20 | 146 | 161 | 135 | 157 | 1,159,000 |
2001/12/19 | 121 | 137 | 105 | 136 | 1,940,000 |
2001/12/18 | 150 | 159 | 130 | 131 | 1,271,000 |
2001/12/17 | 168 | 171 | 145 | 148 | 1,041,000 |
2001/12/14 | 188 | 191 | 171 | 178 | 804,000 |
2001/12/13 | 195 | 205 | 191 | 193 | 266,000 |
2001/12/12 | 185 | 205 | 185 | 197 | 387,000 |
2001/12/11 | 203 | 203 | 183 | 194 | 916,000 |
2001/12/10 | 206 | 208 | 203 | 207 | 388,000 |
2001/12/07 | 210 | 214 | 202 | 211 | 550,000 |
2001/12/06 | 240 | 240 | 215 | 215 | 747,000 |
2001/12/05 | 212 | 224 | 212 | 224 | 651,000 |
2001/12/04 | 228 | 230 | 202 | 207 | 1,988,000 |
2001/12/03 | 259 | 261 | 226 | 227 | 1,138,000 |
2001/11/30 | 270 | 273 | 262 | 264 | 394,000 |
2001/11/29 | 266 | 271 | 258 | 265 | 461,000 |
2001/11/28 | 282 | 282 | 270 | 271 | 429,000 |
2001/11/27 | 280 | 290 | 280 | 282 | 313,000 |
2001/11/26 | 278 | 284 | 278 | 283 | 187,000 |
2001/11/22 | 284 | 286 | 278 | 278 | 254,000 |
2001/11/21 | 281 | 290 | 280 | 285 | 295,000 |
2001/11/20 | 282 | 299 | 280 | 280 | 1,050,000 |
2001/11/19 | 278 | 280 | 271 | 279 | 331,000 |
2001/11/16 | 268 | 283 | 265 | 273 | 1,050,000 |
2001/11/15 | 280 | 286 | 271 | 276 | 1,134,000 |
2001/11/14 | 307 | 309 | 280 | 284 | 1,457,000 |
2001/11/13 | 311 | 311 | 304 | 304 | 573,000 |
2001/11/12 | 312 | 314 | 309 | 311 | 221,000 |
2001/11/09 | 307 | 317 | 304 | 315 | 516,000 |
2001/11/08 | 314 | 315 | 308 | 308 | 614,000 |
2001/11/07 | 329 | 329 | 314 | 317 | 644,000 |
2001/11/06 | 318 | 332 | 311 | 325 | 1,332,000 |
2001/11/05 | 331 | 335 | 316 | 321 | 1,980,000 |
2001/11/02 | 364 | 367 | 345 | 346 | 1,525,000 |
2001/11/01 | 375 | 382 | 360 | 363 | 1,286,000 |
2001/10/31 | 370 | 375 | 365 | 370 | 886,000 |
2001/10/30 | 373 | 388 | 365 | 365 | 2,274,000 |
2001/10/29 | 372 | 393 | 365 | 378 | 6,982,000 |
2001/10/26 | 357 | 371 | 348 | 371 | 2,419,000 |
2001/10/25 | 349 | 362 | 346 | 352 | 1,254,000 |
2001/10/24 | 350 | 353 | 340 | 346 | 781,000 |
2001/10/23 | 360 | 366 | 345 | 346 | 2,759,000 |
2001/10/22 | 329 | 354 | 324 | 353 | 2,910,000 |
2001/10/19 | 324 | 324 | 317 | 322 | 301,000 |
2001/10/18 | 324 | 336 | 317 | 319 | 548,000 |
2001/10/17 | 340 | 341 | 325 | 329 | 1,028,000 |
2001/10/16 | 328 | 340 | 324 | 335 | 937,000 |
2001/10/15 | 316 | 330 | 310 | 324 | 455,000 |
2001/10/12 | 313 | 320 | 310 | 315 | 590,000 |
2001/10/11 | 316 | 320 | 308 | 311 | 604,000 |
2001/10/10 | 320 | 329 | 310 | 311 | 516,000 |
2001/10/09 | 319 | 325 | 311 | 322 | 365,000 |
2001/10/05 | 336 | 348 | 324 | 324 | 2,201,000 |
2001/10/04 | 307 | 336 | 306 | 334 | 2,099,000 |
2001/10/03 | 314 | 314 | 305 | 307 | 391,000 |
2001/10/02 | 318 | 318 | 306 | 307 | 450,000 |
2001/10/01 | 299 | 317 | 298 | 316 | 782,000 |
2001/09/28 | 306 | 309 | 295 | 301 | 1,120,000 |
2001/09/27 | 310 | 314 | 306 | 308 | 603,000 |
2001/09/26 | 310 | 322 | 307 | 314 | 373,000 |
2001/09/25 | 350 | 350 | 310 | 315 | 817,000 |
2001/09/21 | 315 | 340 | 301 | 336 | 1,708,000 |
2001/09/20 | 338 | 352 | 314 | 325 | 3,825,000 |
2001/09/19 | 307 | 329 | 303 | 328 | 2,481,000 |
2001/09/18 | 281 | 305 | 281 | 292 | 995,000 |
2001/09/17 | 292 | 297 | 276 | 277 | 727,000 |
2001/09/14 | 300 | 312 | 298 | 300 | 937,000 |
2001/09/13 | 292 | 309 | 292 | 303 | 699,000 |
2001/09/12 | 293 | 319 | 285 | 287 | 1,410,000 |
2001/09/11 | 300 | 325 | 297 | 325 | 1,092,000 |
2001/09/10 | 288 | 304 | 282 | 297 | 608,000 |
2001/09/07 | 314 | 318 | 302 | 303 | 676,000 |
2001/09/06 | 334 | 339 | 319 | 319 | 2,177,000 |
2001/09/05 | 289 | 318 | 275 | 314 | 1,274,000 |
2001/09/04 | 288 | 297 | 282 | 289 | 590,000 |
2001/09/03 | 303 | 306 | 293 | 294 | 403,000 |
2001/08/31 | 299 | 316 | 298 | 304 | 866,000 |
2001/08/30 | 307 | 320 | 290 | 319 | 1,202,000 |
2001/08/29 | 325 | 329 | 312 | 312 | 770,000 |
2001/08/28 | 323 | 330 | 315 | 330 | 1,498,000 |
2001/08/27 | 347 | 350 | 331 | 333 | 973,000 |
2001/08/24 | 349 | 360 | 337 | 347 | 1,588,000 |
2001/08/23 | 357 | 375 | 347 | 354 | 3,673,000 |
2001/08/22 | 320 | 347 | 318 | 342 | 2,865,000 |
2001/08/21 | 339 | 357 | 321 | 322 | 4,639,000 |
2001/08/20 | 318 | 349 | 302 | 340 | 4,165,000 |
2001/08/17 | 297 | 325 | 293 | 318 | 3,182,000 |
2001/08/16 | 270 | 295 | 264 | 290 | 1,380,000 |
2001/08/15 | 264 | 270 | 258 | 270 | 254,000 |
2001/08/14 | 253 | 264 | 251 | 263 | 439,000 |
2001/08/13 | 260 | 265 | 250 | 253 | 457,000 |
2001/08/10 | 273 | 277 | 260 | 264 | 588,000 |
2001/08/09 | 284 | 297 | 260 | 263 | 2,447,000 |
2001/08/08 | 267 | 293 | 265 | 279 | 1,840,000 |
2001/08/07 | 254 | 258 | 253 | 258 | 119,000 |
2001/08/06 | 258 | 260 | 255 | 257 | 133,000 |
2001/08/03 | 260 | 264 | 251 | 260 | 377,000 |
2001/08/02 | 245 | 259 | 243 | 255 | 350,000 |
2001/08/01 | 241 | 244 | 237 | 242 | 126,000 |
2001/07/31 | 230 | 241 | 230 | 238 | 116,000 |
2001/07/30 | 242 | 248 | 232 | 232 | 290,000 |
2001/07/27 | 239 | 244 | 238 | 240 | 249,000 |
2001/07/26 | 237 | 237 | 231 | 234 | 115,000 |
2001/07/25 | 235 | 243 | 228 | 230 | 231,000 |
2001/07/24 | 223 | 239 | 222 | 234 | 411,000 |
2001/07/23 | 243 | 243 | 228 | 228 | 516,000 |
2001/07/19 | 235 | 248 | 232 | 243 | 416,000 |
2001/07/18 | 266 | 267 | 243 | 243 | 583,000 |
2001/07/17 | 266 | 275 | 263 | 263 | 771,000 |
2001/07/16 | 250 | 277 | 250 | 276 | 1,476,000 |
2001/07/13 | 253 | 256 | 248 | 251 | 227,000 |
2001/07/12 | 256 | 257 | 238 | 251 | 348,000 |
2001/07/11 | 237 | 257 | 223 | 251 | 1,146,000 |
2001/07/10 | 260 | 262 | 236 | 242 | 730,000 |
2001/07/09 | 267 | 267 | 256 | 257 | 725,000 |
2001/07/06 | 271 | 278 | 267 | 272 | 322,000 |
2001/07/05 | 267 | 283 | 267 | 274 | 674,000 |
2001/07/04 | 279 | 284 | 268 | 268 | 909,000 |
2001/07/03 | 293 | 293 | 266 | 278 | 1,471,000 |
2001/07/02 | 314 | 314 | 293 | 297 | 547,000 |
2001/06/29 | 317 | 320 | 315 | 318 | 176,000 |
2001/06/28 | 318 | 319 | 310 | 312 | 216,000 |
2001/06/27 | 321 | 323 | 318 | 322 | 167,000 |
2001/06/26 | 322 | 326 | 320 | 323 | 195,000 |
2001/06/25 | 320 | 326 | 320 | 321 | 142,000 |
2001/06/22 | 333 | 334 | 319 | 329 | 232,000 |
2001/06/21 | 319 | 329 | 311 | 328 | 342,000 |
2001/06/20 | 333 | 335 | 302 | 316 | 740,000 |
2001/06/19 | 336 | 340 | 331 | 335 | 242,000 |
2001/06/18 | 340 | 340 | 335 | 335 | 119,000 |
2001/06/15 | 337 | 340 | 332 | 338 | 245,000 |
2001/06/14 | 342 | 349 | 340 | 341 | 211,000 |
2001/06/13 | 350 | 353 | 343 | 345 | 274,000 |
2001/06/12 | 374 | 375 | 349 | 351 | 559,000 |
2001/06/11 | 372 | 373 | 362 | 371 | 963,000 |
2001/06/08 | 340 | 347 | 335 | 347 | 300,000 |
2001/06/07 | 337 | 337 | 330 | 335 | 306,000 |
2001/06/06 | 345 | 345 | 337 | 338 | 279,000 |
2001/06/05 | 342 | 345 | 338 | 341 | 238,000 |
2001/06/04 | 340 | 357 | 340 | 342 | 350,000 |
2001/06/01 | 355 | 355 | 340 | 340 | 305,000 |
2001/05/31 | 337 | 344 | 337 | 338 | 324,000 |
2001/05/30 | 346 | 348 | 341 | 342 | 643,000 |
2001/05/29 | 346 | 360 | 346 | 350 | 374,000 |
2001/05/28 | 375 | 380 | 345 | 350 | 1,167,000 |
2001/05/25 | 379 | 382 | 370 | 371 | 492,000 |
2001/05/24 | 389 | 389 | 374 | 374 | 653,000 |
2001/05/23 | 389 | 395 | 377 | 380 | 1,023,000 |
2001/05/22 | 369 | 385 | 368 | 385 | 881,000 |
2001/05/21 | 374 | 384 | 366 | 367 | 1,039,000 |
2001/05/18 | 405 | 406 | 371 | 374 | 3,556,000 |
2001/05/17 | 369 | 404 | 352 | 400 | 4,554,000 |
2001/05/16 | 344 | 359 | 340 | 340 | 2,209,000 |
2001/05/15 | 320 | 329 | 320 | 329 | 330,000 |
2001/05/14 | 321 | 324 | 316 | 320 | 492,000 |
2001/05/11 | 333 | 334 | 326 | 327 | 357,000 |
2001/05/10 | 345 | 350 | 330 | 333 | 711,000 |
2001/05/09 | 322 | 358 | 316 | 346 | 1,851,000 |
2001/05/08 | 326 | 336 | 312 | 327 | 1,565,000 |
2001/05/07 | 359 | 365 | 335 | 336 | 777,000 |
2001/05/02 | 361 | 367 | 358 | 362 | 483,000 |
2001/05/01 | 363 | 370 | 362 | 368 | 349,000 |
2001/04/27 | 368 | 372 | 357 | 362 | 789,000 |
2001/04/26 | 370 | 374 | 365 | 370 | 509,000 |
2001/04/25 | 382 | 385 | 373 | 375 | 450,000 |
2001/04/24 | 390 | 396 | 380 | 385 | 891,000 |
2001/04/23 | 390 | 409 | 385 | 398 | 2,567,000 |
2001/04/20 | 364 | 370 | 355 | 357 | 490,000 |
2001/04/19 | 389 | 389 | 362 | 369 | 408,000 |
2001/04/18 | 364 | 385 | 364 | 379 | 565,000 |
2001/04/17 | 367 | 379 | 363 | 369 | 788,000 |
2001/04/16 | 386 | 390 | 377 | 382 | 656,000 |
2001/04/13 | 400 | 410 | 390 | 400 | 759,000 |
2001/04/12 | 400 | 418 | 386 | 403 | 1,396,000 |
2001/04/11 | 360 | 425 | 357 | 395 | 3,787,000 |
2001/04/10 | 365 | 370 | 357 | 359 | 685,000 |
2001/04/09 | 367 | 375 | 356 | 375 | 799,000 |
2001/04/06 | 401 | 404 | 377 | 377 | 798,000 |
2001/04/05 | 408 | 416 | 390 | 391 | 1,036,000 |
2001/04/04 | 403 | 425 | 391 | 418 | 1,235,000 |
2001/04/03 | 425 | 448 | 406 | 408 | 3,123,000 |
2001/04/02 | 357 | 428 | 335 | 425 | 4,721,000 |
2001/03/30 | 408 | 420 | 357 | 371 | 2,395,000 |
2001/03/29 | 404 | 436 | 385 | 408 | 3,202,000 |
2001/03/28 | 385 | 500 | 385 | 409 | 8,702,000 |
2001/03/27 | 450 | 450 | 450 | 450 | 1,209,000 |
2001/03/26 | 365 | 370 | 357 | 370 | 3,992,000 |
2001/03/23 | 275 | 290 | 262 | 290 | 9,955,000 |
2001/03/22 | 221 | 270 | 210 | 210 | 16,559,000 |
2001/03/21 | 161 | 201 | 161 | 201 | 12,136,000 |
2001/03/19 | 122 | 153 | 121 | 151 | 5,257,000 |
2001/03/16 | 103 | 105 | 103 | 103 | 50,000 |
2001/03/15 | 104 | 104 | 102 | 103 | 136,000 |
2001/03/14 | 105 | 106 | 104 | 104 | 72,000 |
2001/03/13 | 108 | 108 | 103 | 104 | 157,000 |
2001/03/12 | 113 | 114 | 109 | 109 | 143,000 |
2001/03/09 | 112 | 113 | 111 | 112 | 133,000 |
2001/03/08 | 111 | 114 | 110 | 112 | 150,000 |
2001/03/07 | 115 | 118 | 111 | 114 | 446,000 |
2001/03/06 | 108 | 117 | 108 | 117 | 258,000 |
2001/03/05 | 115 | 115 | 110 | 112 | 203,000 |
2001/03/02 | 115 | 120 | 112 | 114 | 864,000 |
2001/03/01 | 115 | 115 | 113 | 114 | 115,000 |
2001/02/28 | 113 | 114 | 112 | 113 | 152,000 |
2001/02/27 | 113 | 114 | 110 | 113 | 342,000 |
2001/02/26 | 112 | 114 | 112 | 113 | 133,000 |
2001/02/23 | 110 | 114 | 110 | 112 | 140,000 |
2001/02/22 | 114 | 114 | 109 | 109 | 165,000 |
2001/02/21 | 112 | 116 | 111 | 116 | 144,000 |
2001/02/20 | 110 | 115 | 110 | 110 | 88,000 |
2001/02/19 | 110 | 113 | 110 | 113 | 76,000 |
2001/02/16 | 114 | 115 | 108 | 115 | 255,000 |
2001/02/15 | 116 | 123 | 111 | 114 | 1,277,000 |
2001/02/14 | 100 | 117 | 100 | 117 | 439,000 |
2001/02/13 | 103 | 105 | 101 | 101 | 61,000 |
2001/02/09 | 104 | 105 | 101 | 105 | 64,000 |
2001/02/08 | 106 | 106 | 101 | 105 | 59,000 |
2001/02/07 | 110 | 110 | 102 | 102 | 103,000 |
2001/02/06 | 100 | 102 | 98 | 102 | 177,000 |
2001/02/05 | 108 | 108 | 100 | 100 | 383,000 |
2001/02/02 | 113 | 113 | 106 | 106 | 836,000 |
2001/02/01 | 114 | 116 | 113 | 114 | 842,000 |
2001/01/31 | 115 | 122 | 110 | 111 | 3,438,000 |
2001/01/30 | 93 | 114 | 93 | 114 | 1,540,000 |
2001/01/29 | 90 | 92 | 90 | 92 | 72,000 |
2001/01/26 | 91 | 93 | 88 | 90 | 110,000 |
2001/01/25 | 93 | 94 | 91 | 94 | 59,000 |
2001/01/24 | 92 | 93 | 92 | 93 | 24,000 |
2001/01/23 | 94 | 94 | 92 | 92 | 35,000 |
2001/01/22 | 94 | 96 | 94 | 96 | 36,000 |
2001/01/19 | 95 | 98 | 93 | 94 | 42,000 |
2001/01/18 | 91 | 96 | 91 | 95 | 58,000 |
2001/01/17 | 98 | 98 | 92 | 92 | 31,000 |
2001/01/16 | 89 | 94 | 89 | 93 | 28,000 |
2001/01/15 | 88 | 89 | 88 | 89 | 23,000 |
2001/01/12 | 86 | 88 | 83 | 86 | 120,000 |
2001/01/11 | 89 | 89 | 85 | 86 | 68,000 |
2001/01/10 | 91 | 91 | 88 | 91 | 106,000 |
2001/01/09 | 93 | 93 | 91 | 91 | 52,000 |
2001/01/05 | 95 | 95 | 92 | 93 | 90,000 |
2001/01/04 | 95 | 96 | 95 | 95 | 42,000 |