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 |
---|---|---|---|---|---|
2003/12/30 | 200 | 201 | 197 | 200 | 218,000 |
2003/12/29 | 200 | 203 | 197 | 200 | 209,000 |
2003/12/26 | 193 | 199 | 192 | 196 | 198,000 |
2003/12/25 | 185 | 193 | 184 | 193 | 392,000 |
2003/12/24 | 190 | 191 | 185 | 187 | 207,000 |
2003/12/22 | 193 | 195 | 190 | 192 | 119,000 |
2003/12/19 | 193 | 195 | 192 | 193 | 122,000 |
2003/12/18 | 192 | 194 | 190 | 190 | 329,000 |
2003/12/17 | 198 | 200 | 191 | 196 | 178,000 |
2003/12/16 | 201 | 203 | 199 | 200 | 167,000 |
2003/12/15 | 205 | 206 | 202 | 203 | 222,000 |
2003/12/12 | 201 | 208 | 199 | 203 | 335,000 |
2003/12/11 | 205 | 207 | 198 | 200 | 324,000 |
2003/12/10 | 208 | 209 | 203 | 203 | 341,000 |
2003/12/09 | 215 | 216 | 206 | 213 | 401,000 |
2003/12/08 | 213 | 218 | 207 | 214 | 866,000 |
2003/12/05 | 228 | 231 | 211 | 218 | 5,043,000 |
2003/12/04 | 184 | 199 | 184 | 198 | 682,000 |
2003/12/03 | 185 | 185 | 182 | 185 | 116,000 |
2003/12/02 | 189 | 190 | 185 | 185 | 102,000 |
2003/12/01 | 180 | 187 | 175 | 181 | 181,000 |
2003/11/28 | 184 | 189 | 184 | 187 | 123,000 |
2003/11/27 | 192 | 192 | 186 | 189 | 134,000 |
2003/11/26 | 188 | 191 | 186 | 190 | 125,000 |
2003/11/25 | 189 | 190 | 183 | 188 | 178,000 |
2003/11/21 | 178 | 184 | 176 | 181 | 168,000 |
2003/11/20 | 176 | 181 | 174 | 178 | 194,000 |
2003/11/19 | 176 | 177 | 170 | 173 | 251,000 |
2003/11/18 | 179 | 180 | 174 | 177 | 409,000 |
2003/11/17 | 196 | 196 | 180 | 182 | 425,000 |
2003/11/14 | 208 | 208 | 202 | 202 | 89,000 |
2003/11/13 | 209 | 209 | 205 | 207 | 93,000 |
2003/11/12 | 201 | 207 | 201 | 203 | 172,000 |
2003/11/11 | 216 | 216 | 198 | 206 | 466,000 |
2003/11/10 | 228 | 228 | 219 | 219 | 249,000 |
2003/11/07 | 228 | 239 | 226 | 227 | 443,000 |
2003/11/06 | 223 | 245 | 221 | 231 | 1,441,000 |
2003/11/05 | 224 | 226 | 216 | 221 | 249,000 |
2003/11/04 | 224 | 225 | 221 | 224 | 154,000 |
2003/10/31 | 225 | 232 | 223 | 223 | 225,000 |
2003/10/30 | 220 | 226 | 219 | 223 | 163,000 |
2003/10/29 | 221 | 227 | 220 | 220 | 169,000 |
2003/10/28 | 223 | 225 | 218 | 218 | 235,000 |
2003/10/27 | 220 | 224 | 213 | 220 | 182,000 |
2003/10/24 | 222 | 223 | 211 | 218 | 279,000 |
2003/10/23 | 224 | 229 | 214 | 222 | 579,000 |
2003/10/22 | 241 | 241 | 232 | 233 | 352,000 |
2003/10/21 | 251 | 254 | 238 | 243 | 617,000 |
2003/10/20 | 248 | 256 | 242 | 250 | 534,000 |
2003/10/17 | 260 | 260 | 242 | 247 | 1,316,000 |
2003/10/16 | 228 | 259 | 228 | 252 | 2,660,000 |
2003/10/15 | 232 | 234 | 229 | 230 | 438,000 |
2003/10/14 | 245 | 245 | 235 | 235 | 997,000 |
2003/10/10 | 243 | 244 | 236 | 236 | 2,254,000 |
2003/10/09 | 226 | 238 | 222 | 233 | 913,000 |
2003/10/08 | 230 | 232 | 222 | 227 | 862,000 |
2003/10/07 | 235 | 248 | 227 | 230 | 3,659,000 |
2003/10/06 | 212 | 240 | 210 | 239 | 6,524,000 |
2003/10/03 | 200 | 204 | 200 | 204 | 215,000 |
2003/10/02 | 198 | 201 | 196 | 201 | 119,000 |
2003/10/01 | 201 | 202 | 196 | 199 | 166,000 |
2003/09/30 | 200 | 201 | 198 | 201 | 75,000 |
2003/09/29 | 200 | 200 | 197 | 199 | 73,000 |
2003/09/26 | 190 | 202 | 190 | 201 | 160,000 |
2003/09/25 | 201 | 201 | 191 | 193 | 216,000 |
2003/09/24 | 202 | 205 | 201 | 202 | 179,000 |
2003/09/22 | 207 | 207 | 202 | 204 | 209,000 |
2003/09/19 | 210 | 211 | 206 | 208 | 240,000 |
2003/09/18 | 210 | 211 | 206 | 208 | 213,000 |
2003/09/17 | 210 | 211 | 208 | 210 | 219,000 |
2003/09/16 | 209 | 213 | 208 | 208 | 323,000 |
2003/09/12 | 204 | 208 | 203 | 207 | 314,000 |
2003/09/11 | 203 | 205 | 202 | 204 | 106,000 |
2003/09/10 | 203 | 204 | 202 | 203 | 216,000 |
2003/09/09 | 205 | 206 | 203 | 204 | 178,000 |
2003/09/08 | 206 | 206 | 200 | 203 | 341,000 |
2003/09/05 | 210 | 210 | 204 | 206 | 166,000 |
2003/09/04 | 206 | 212 | 206 | 209 | 207,000 |
2003/09/03 | 213 | 213 | 206 | 209 | 210,000 |
2003/09/02 | 210 | 213 | 209 | 210 | 365,000 |
2003/09/01 | 206 | 208 | 205 | 206 | 169,000 |
2003/08/29 | 206 | 210 | 201 | 205 | 235,000 |
2003/08/28 | 209 | 210 | 204 | 206 | 232,000 |
2003/08/27 | 214 | 216 | 210 | 210 | 493,000 |
2003/08/26 | 202 | 215 | 202 | 213 | 832,000 |
2003/08/25 | 207 | 207 | 203 | 203 | 120,000 |
2003/08/22 | 207 | 208 | 205 | 205 | 157,000 |
2003/08/21 | 205 | 209 | 205 | 207 | 206,000 |
2003/08/20 | 208 | 208 | 204 | 206 | 220,000 |
2003/08/19 | 213 | 213 | 205 | 209 | 493,000 |
2003/08/18 | 200 | 212 | 200 | 212 | 410,000 |
2003/08/15 | 199 | 202 | 198 | 202 | 182,000 |
2003/08/14 | 201 | 201 | 196 | 196 | 156,000 |
2003/08/13 | 194 | 201 | 193 | 201 | 125,000 |
2003/08/12 | 194 | 196 | 192 | 193 | 149,000 |
2003/08/11 | 190 | 194 | 189 | 193 | 61,000 |
2003/08/08 | 188 | 190 | 187 | 188 | 135,000 |
2003/08/07 | 192 | 192 | 186 | 188 | 162,000 |
2003/08/06 | 189 | 194 | 189 | 194 | 105,000 |
2003/08/05 | 205 | 205 | 193 | 194 | 281,000 |
2003/08/04 | 205 | 207 | 202 | 205 | 137,000 |
2003/08/01 | 207 | 210 | 205 | 210 | 264,000 |
2003/07/31 | 211 | 213 | 206 | 206 | 261,000 |
2003/07/30 | 213 | 214 | 208 | 211 | 366,000 |
2003/07/29 | 209 | 220 | 205 | 216 | 984,000 |
2003/07/28 | 201 | 221 | 199 | 211 | 2,335,000 |
2003/07/25 | 190 | 195 | 190 | 192 | 143,000 |
2003/07/24 | 195 | 196 | 192 | 193 | 116,000 |
2003/07/23 | 198 | 198 | 191 | 196 | 233,000 |
2003/07/22 | 189 | 199 | 186 | 195 | 457,000 |
2003/07/18 | 180 | 185 | 175 | 181 | 220,000 |
2003/07/17 | 190 | 190 | 173 | 178 | 572,000 |
2003/07/16 | 205 | 206 | 192 | 193 | 299,000 |
2003/07/15 | 206 | 209 | 203 | 207 | 191,000 |
2003/07/14 | 207 | 208 | 205 | 207 | 157,000 |
2003/07/11 | 211 | 212 | 207 | 209 | 90,000 |
2003/07/10 | 212 | 213 | 208 | 211 | 190,000 |
2003/07/09 | 209 | 212 | 202 | 211 | 253,000 |
2003/07/08 | 211 | 214 | 205 | 208 | 330,000 |
2003/07/07 | 210 | 215 | 210 | 212 | 192,000 |
2003/07/04 | 206 | 216 | 206 | 214 | 264,000 |
2003/07/03 | 220 | 221 | 211 | 211 | 341,000 |
2003/07/02 | 225 | 226 | 216 | 217 | 504,000 |
2003/07/01 | 222 | 228 | 220 | 223 | 486,000 |
2003/06/30 | 227 | 234 | 222 | 224 | 402,000 |
2003/06/27 | 230 | 234 | 222 | 225 | 1,215,000 |
2003/06/26 | 212 | 235 | 211 | 235 | 2,280,000 |
2003/06/25 | 209 | 213 | 208 | 212 | 262,000 |
2003/06/24 | 215 | 215 | 208 | 208 | 214,000 |
2003/06/23 | 211 | 219 | 211 | 212 | 359,000 |
2003/06/20 | 215 | 215 | 210 | 212 | 338,000 |
2003/06/19 | 217 | 218 | 213 | 217 | 239,000 |
2003/06/18 | 213 | 218 | 213 | 217 | 305,000 |
2003/06/17 | 216 | 219 | 212 | 212 | 457,000 |
2003/06/16 | 221 | 222 | 212 | 212 | 334,000 |
2003/06/13 | 215 | 216 | 210 | 216 | 383,000 |
2003/06/12 | 221 | 221 | 209 | 211 | 500,000 |
2003/06/11 | 230 | 231 | 218 | 220 | 1,651,000 |
2003/06/10 | 210 | 225 | 209 | 225 | 3,504,000 |
2003/06/09 | 204 | 210 | 203 | 204 | 807,000 |
2003/06/06 | 199 | 205 | 197 | 202 | 769,000 |
2003/06/05 | 198 | 200 | 195 | 200 | 262,000 |
2003/06/04 | 194 | 198 | 192 | 193 | 338,000 |
2003/06/03 | 188 | 192 | 188 | 190 | 124,000 |
2003/06/02 | 191 | 193 | 186 | 188 | 118,000 |
2003/05/30 | 188 | 192 | 188 | 190 | 94,000 |
2003/05/29 | 190 | 192 | 187 | 188 | 208,000 |
2003/05/28 | 193 | 195 | 190 | 192 | 113,000 |
2003/05/27 | 196 | 196 | 193 | 193 | 193,000 |
2003/05/26 | 200 | 205 | 195 | 196 | 524,000 |
2003/05/23 | 195 | 195 | 192 | 195 | 197,000 |
2003/05/22 | 190 | 197 | 189 | 196 | 586,000 |
2003/05/21 | 186 | 189 | 185 | 186 | 195,000 |
2003/05/20 | 189 | 189 | 185 | 187 | 212,000 |
2003/05/19 | 187 | 190 | 184 | 189 | 157,000 |
2003/05/16 | 196 | 196 | 190 | 190 | 92,000 |
2003/05/15 | 197 | 199 | 189 | 192 | 306,000 |
2003/05/14 | 185 | 200 | 185 | 199 | 613,000 |
2003/05/13 | 190 | 191 | 187 | 187 | 175,000 |
2003/05/12 | 191 | 191 | 186 | 190 | 196,000 |
2003/05/09 | 184 | 188 | 184 | 186 | 230,000 |
2003/05/08 | 183 | 188 | 181 | 188 | 391,000 |
2003/05/07 | 192 | 194 | 185 | 187 | 507,000 |
2003/05/06 | 190 | 193 | 186 | 192 | 413,000 |
2003/05/02 | 182 | 190 | 180 | 187 | 498,000 |
2003/05/01 | 180 | 185 | 178 | 181 | 470,000 |
2003/04/30 | 174 | 180 | 174 | 175 | 282,000 |
2003/04/28 | 178 | 178 | 170 | 173 | 443,000 |
2003/04/25 | 181 | 183 | 177 | 180 | 446,000 |
2003/04/24 | 183 | 188 | 180 | 182 | 482,000 |
2003/04/23 | 200 | 202 | 188 | 188 | 716,000 |
2003/04/22 | 208 | 208 | 198 | 198 | 837,000 |
2003/04/21 | 208 | 208 | 200 | 203 | 927,000 |
2003/04/18 | 197 | 213 | 196 | 208 | 2,760,000 |
2003/04/17 | 200 | 200 | 194 | 197 | 552,000 |
2003/04/16 | 196 | 202 | 194 | 198 | 1,044,000 |
2003/04/15 | 190 | 195 | 189 | 192 | 438,000 |
2003/04/14 | 202 | 204 | 193 | 194 | 1,006,000 |
2003/04/11 | 187 | 204 | 186 | 198 | 2,227,000 |
2003/04/10 | 195 | 195 | 182 | 185 | 1,469,000 |
2003/04/09 | 200 | 208 | 186 | 190 | 5,380,000 |
2003/04/08 | 161 | 177 | 160 | 170 | 1,211,000 |
2003/04/07 | 162 | 164 | 157 | 161 | 353,000 |
2003/04/04 | 152 | 159 | 152 | 159 | 161,000 |
2003/04/03 | 161 | 164 | 153 | 155 | 363,000 |
2003/04/02 | 160 | 161 | 155 | 159 | 332,000 |
2003/04/01 | 146 | 162 | 146 | 162 | 590,000 |
2003/03/31 | 153 | 153 | 144 | 146 | 98,000 |
2003/03/28 | 155 | 156 | 150 | 154 | 111,000 |
2003/03/27 | 149 | 156 | 147 | 155 | 134,000 |
2003/03/26 | 148 | 149 | 147 | 149 | 46,000 |
2003/03/25 | 143 | 148 | 143 | 147 | 142,000 |
2003/03/24 | 149 | 151 | 147 | 151 | 122,000 |
2003/03/20 | 142 | 146 | 142 | 146 | 73,000 |
2003/03/19 | 143 | 143 | 139 | 140 | 136,000 |
2003/03/18 | 144 | 146 | 142 | 142 | 108,000 |
2003/03/17 | 145 | 145 | 138 | 140 | 104,000 |
2003/03/14 | 151 | 151 | 145 | 145 | 268,000 |
2003/03/13 | 142 | 151 | 142 | 145 | 192,000 |
2003/03/12 | 140 | 143 | 140 | 142 | 202,000 |
2003/03/11 | 141 | 148 | 135 | 138 | 480,000 |
2003/03/10 | 155 | 159 | 146 | 147 | 315,000 |
2003/03/07 | 163 | 168 | 160 | 160 | 446,000 |
2003/03/06 | 173 | 173 | 167 | 167 | 113,000 |
2003/03/05 | 170 | 171 | 165 | 171 | 365,000 |
2003/03/04 | 185 | 185 | 162 | 169 | 1,144,000 |
2003/03/03 | 167 | 187 | 162 | 185 | 2,921,000 |
2003/02/28 | 160 | 165 | 160 | 165 | 292,000 |
2003/02/27 | 163 | 165 | 161 | 162 | 236,000 |
2003/02/26 | 167 | 169 | 162 | 165 | 270,000 |
2003/02/25 | 168 | 171 | 165 | 166 | 543,000 |
2003/02/24 | 166 | 169 | 164 | 167 | 316,000 |
2003/02/21 | 172 | 177 | 160 | 163 | 1,682,000 |
2003/02/20 | 161 | 176 | 159 | 169 | 1,505,000 |
2003/02/19 | 163 | 164 | 161 | 161 | 102,000 |
2003/02/18 | 165 | 165 | 161 | 165 | 176,000 |
2003/02/17 | 166 | 167 | 162 | 162 | 137,000 |
2003/02/14 | 164 | 165 | 160 | 164 | 159,000 |
2003/02/13 | 167 | 168 | 161 | 163 | 162,000 |
2003/02/12 | 160 | 168 | 159 | 167 | 281,000 |
2003/02/10 | 165 | 165 | 159 | 162 | 325,000 |
2003/02/07 | 154 | 171 | 154 | 168 | 991,000 |
2003/02/06 | 153 | 159 | 152 | 153 | 134,000 |
2003/02/05 | 148 | 155 | 148 | 152 | 95,000 |
2003/02/04 | 152 | 157 | 152 | 152 | 178,000 |
2003/02/03 | 146 | 151 | 144 | 150 | 75,000 |
2003/01/31 | 147 | 149 | 142 | 145 | 301,000 |
2003/01/30 | 154 | 155 | 147 | 149 | 138,000 |
2003/01/29 | 155 | 157 | 152 | 152 | 75,000 |
2003/01/28 | 156 | 160 | 155 | 155 | 126,000 |
2003/01/27 | 161 | 161 | 157 | 159 | 120,000 |
2003/01/24 | 163 | 164 | 161 | 162 | 200,000 |
2003/01/23 | 164 | 164 | 160 | 163 | 166,000 |
2003/01/22 | 164 | 165 | 162 | 162 | 211,000 |
2003/01/21 | 163 | 165 | 158 | 165 | 157,000 |
2003/01/20 | 167 | 167 | 159 | 163 | 436,000 |
2003/01/17 | 147 | 172 | 147 | 165 | 1,149,000 |
2003/01/16 | 147 | 150 | 146 | 149 | 90,000 |
2003/01/15 | 150 | 150 | 146 | 150 | 103,000 |
2003/01/14 | 143 | 149 | 143 | 149 | 118,000 |
2003/01/10 | 143 | 147 | 142 | 143 | 126,000 |
2003/01/09 | 142 | 146 | 142 | 146 | 91,000 |
2003/01/08 | 150 | 150 | 144 | 145 | 93,000 |
2003/01/07 | 153 | 153 | 148 | 149 | 95,000 |
2003/01/06 | 150 | 151 | 148 | 150 | 40,000 |