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 |
|---|---|---|---|---|---|
| 2005/12/30 | 261 | 262 | 257 | 258 | 283,000 |
| 2005/12/29 | 260 | 264 | 259 | 261 | 630,000 |
| 2005/12/28 | 259 | 259 | 255 | 257 | 355,000 |
| 2005/12/27 | 259 | 262 | 256 | 259 | 746,000 |
| 2005/12/26 | 263 | 263 | 259 | 259 | 411,000 |
| 2005/12/22 | 259 | 268 | 258 | 262 | 1,583,000 |
| 2005/12/21 | 257 | 258 | 251 | 254 | 692,000 |
| 2005/12/20 | 255 | 259 | 253 | 258 | 536,000 |
| 2005/12/19 | 256 | 258 | 252 | 256 | 734,000 |
| 2005/12/16 | 263 | 266 | 258 | 259 | 642,000 |
| 2005/12/15 | 267 | 269 | 263 | 267 | 1,124,000 |
| 2005/12/14 | 261 | 275 | 260 | 269 | 5,516,000 |
| 2005/12/13 | 259 | 262 | 257 | 260 | 1,050,000 |
| 2005/12/12 | 255 | 262 | 255 | 261 | 1,033,000 |
| 2005/12/09 | 252 | 254 | 251 | 254 | 426,000 |
| 2005/12/08 | 255 | 255 | 251 | 252 | 315,000 |
| 2005/12/07 | 257 | 257 | 253 | 254 | 478,000 |
| 2005/12/06 | 260 | 260 | 256 | 257 | 516,000 |
| 2005/12/05 | 253 | 260 | 252 | 260 | 699,000 |
| 2005/12/02 | 254 | 256 | 251 | 252 | 460,000 |
| 2005/12/01 | 249 | 257 | 249 | 254 | 627,000 |
| 2005/11/30 | 249 | 253 | 248 | 249 | 391,000 |
| 2005/11/29 | 248 | 249 | 247 | 247 | 211,000 |
| 2005/11/28 | 251 | 251 | 247 | 250 | 220,000 |
| 2005/11/25 | 247 | 249 | 244 | 247 | 279,000 |
| 2005/11/24 | 252 | 253 | 248 | 249 | 365,000 |
| 2005/11/22 | 255 | 255 | 252 | 254 | 130,000 |
| 2005/11/21 | 256 | 256 | 252 | 252 | 218,000 |
| 2005/11/18 | 256 | 257 | 252 | 252 | 348,000 |
| 2005/11/17 | 254 | 254 | 250 | 253 | 295,000 |
| 2005/11/16 | 250 | 254 | 248 | 252 | 380,000 |
| 2005/11/15 | 260 | 261 | 250 | 251 | 551,000 |
| 2005/11/14 | 259 | 267 | 258 | 258 | 1,024,000 |
| 2005/11/11 | 251 | 259 | 250 | 257 | 613,000 |
| 2005/11/10 | 255 | 255 | 248 | 250 | 364,000 |
| 2005/11/09 | 261 | 262 | 254 | 255 | 845,000 |
| 2005/11/08 | 248 | 263 | 248 | 261 | 1,855,000 |
| 2005/11/07 | 248 | 248 | 245 | 247 | 261,000 |
| 2005/11/04 | 247 | 248 | 245 | 247 | 442,000 |
| 2005/11/02 | 247 | 248 | 243 | 244 | 458,000 |
| 2005/11/01 | 248 | 249 | 246 | 249 | 195,000 |
| 2005/10/31 | 252 | 252 | 249 | 250 | 280,000 |
| 2005/10/28 | 250 | 250 | 247 | 249 | 188,000 |
| 2005/10/27 | 252 | 252 | 250 | 251 | 127,000 |
| 2005/10/26 | 249 | 252 | 247 | 252 | 261,000 |
| 2005/10/25 | 249 | 250 | 243 | 248 | 483,000 |
| 2005/10/24 | 254 | 254 | 249 | 249 | 264,000 |
| 2005/10/21 | 250 | 251 | 248 | 251 | 314,000 |
| 2005/10/20 | 251 | 255 | 249 | 254 | 445,000 |
| 2005/10/19 | 250 | 251 | 249 | 249 | 240,000 |
| 2005/10/18 | 255 | 255 | 249 | 249 | 321,000 |
| 2005/10/17 | 251 | 256 | 251 | 252 | 379,000 |
| 2005/10/14 | 253 | 253 | 249 | 252 | 315,000 |
| 2005/10/13 | 254 | 257 | 248 | 252 | 456,000 |
| 2005/10/12 | 256 | 256 | 252 | 255 | 247,000 |
| 2005/10/11 | 252 | 256 | 252 | 254 | 228,000 |
| 2005/10/07 | 254 | 258 | 252 | 252 | 361,000 |
| 2005/10/06 | 265 | 265 | 254 | 254 | 1,221,000 |
| 2005/10/05 | 260 | 276 | 259 | 269 | 2,379,000 |
| 2005/10/04 | 255 | 262 | 254 | 261 | 402,000 |
| 2005/10/03 | 261 | 261 | 246 | 256 | 653,000 |
| 2005/09/30 | 269 | 274 | 262 | 262 | 947,000 |
| 2005/09/29 | 263 | 268 | 261 | 266 | 509,000 |
| 2005/09/28 | 264 | 265 | 261 | 262 | 313,000 |
| 2005/09/27 | 273 | 273 | 262 | 263 | 873,000 |
| 2005/09/26 | 283 | 284 | 265 | 273 | 3,352,000 |
| 2005/09/22 | 257 | 278 | 257 | 278 | 5,343,000 |
| 2005/09/21 | 256 | 268 | 254 | 262 | 2,360,000 |
| 2005/09/20 | 254 | 256 | 250 | 256 | 605,000 |
| 2005/09/16 | 252 | 252 | 248 | 252 | 312,000 |
| 2005/09/15 | 247 | 254 | 247 | 253 | 341,000 |
| 2005/09/14 | 248 | 249 | 245 | 249 | 229,000 |
| 2005/09/13 | 248 | 250 | 247 | 250 | 231,000 |
| 2005/09/12 | 251 | 251 | 246 | 248 | 187,000 |
| 2005/09/09 | 245 | 251 | 243 | 250 | 479,000 |
| 2005/09/08 | 245 | 246 | 242 | 245 | 216,000 |
| 2005/09/07 | 247 | 248 | 242 | 243 | 278,000 |
| 2005/09/06 | 251 | 252 | 246 | 246 | 723,000 |
| 2005/09/05 | 261 | 265 | 254 | 254 | 2,527,000 |
| 2005/09/02 | 240 | 249 | 240 | 249 | 589,000 |
| 2005/09/01 | 241 | 242 | 239 | 239 | 146,000 |
| 2005/08/31 | 240 | 241 | 238 | 239 | 129,000 |
| 2005/08/30 | 238 | 242 | 238 | 241 | 172,000 |
| 2005/08/29 | 244 | 244 | 238 | 238 | 206,000 |
| 2005/08/26 | 244 | 244 | 241 | 242 | 253,000 |
| 2005/08/25 | 242 | 242 | 239 | 241 | 231,000 |
| 2005/08/24 | 248 | 250 | 242 | 243 | 446,000 |
| 2005/08/23 | 236 | 247 | 236 | 246 | 1,035,000 |
| 2005/08/22 | 235 | 237 | 234 | 236 | 278,000 |
| 2005/08/19 | 239 | 239 | 236 | 238 | 117,000 |
| 2005/08/18 | 238 | 241 | 237 | 240 | 96,000 |
| 2005/08/17 | 241 | 241 | 238 | 239 | 138,000 |
| 2005/08/16 | 240 | 241 | 239 | 241 | 112,000 |
| 2005/08/15 | 237 | 240 | 237 | 238 | 157,000 |
| 2005/08/12 | 244 | 244 | 240 | 240 | 159,000 |
| 2005/08/11 | 241 | 242 | 239 | 242 | 102,000 |
| 2005/08/10 | 242 | 242 | 239 | 240 | 169,000 |
| 2005/08/09 | 237 | 240 | 235 | 238 | 205,000 |
| 2005/08/08 | 228 | 234 | 226 | 232 | 302,000 |
| 2005/08/05 | 236 | 238 | 232 | 232 | 205,000 |
| 2005/08/04 | 243 | 243 | 237 | 238 | 230,000 |
| 2005/08/03 | 245 | 247 | 242 | 242 | 136,000 |
| 2005/08/02 | 249 | 250 | 244 | 246 | 242,000 |
| 2005/08/01 | 248 | 249 | 245 | 246 | 181,000 |
| 2005/07/29 | 251 | 251 | 248 | 248 | 175,000 |
| 2005/07/28 | 253 | 254 | 250 | 251 | 269,000 |
| 2005/07/27 | 253 | 256 | 253 | 253 | 322,000 |
| 2005/07/26 | 251 | 260 | 251 | 252 | 1,274,000 |
| 2005/07/25 | 249 | 251 | 248 | 250 | 228,000 |
| 2005/07/22 | 247 | 248 | 244 | 248 | 343,000 |
| 2005/07/21 | 247 | 248 | 246 | 247 | 194,000 |
| 2005/07/20 | 251 | 251 | 246 | 246 | 288,000 |
| 2005/07/19 | 249 | 250 | 246 | 248 | 226,000 |
| 2005/07/15 | 254 | 254 | 247 | 249 | 245,000 |
| 2005/07/14 | 249 | 255 | 249 | 253 | 345,000 |
| 2005/07/13 | 250 | 250 | 248 | 249 | 124,000 |
| 2005/07/12 | 251 | 252 | 250 | 250 | 200,000 |
| 2005/07/11 | 252 | 253 | 250 | 250 | 155,000 |
| 2005/07/08 | 255 | 255 | 250 | 252 | 212,000 |
| 2005/07/07 | 252 | 257 | 251 | 256 | 311,000 |
| 2005/07/06 | 255 | 256 | 252 | 252 | 137,000 |
| 2005/07/05 | 255 | 257 | 254 | 255 | 148,000 |
| 2005/07/04 | 255 | 257 | 255 | 255 | 91,000 |
| 2005/07/01 | 260 | 260 | 257 | 257 | 210,000 |
| 2005/06/30 | 257 | 261 | 256 | 260 | 357,000 |
| 2005/06/29 | 255 | 258 | 253 | 255 | 266,000 |
| 2005/06/28 | 254 | 257 | 253 | 255 | 204,000 |
| 2005/06/27 | 259 | 259 | 254 | 256 | 284,000 |
| 2005/06/24 | 256 | 260 | 255 | 260 | 240,000 |
| 2005/06/23 | 259 | 262 | 259 | 261 | 185,000 |
| 2005/06/22 | 264 | 264 | 260 | 263 | 301,000 |
| 2005/06/21 | 268 | 268 | 260 | 263 | 560,000 |
| 2005/06/20 | 274 | 276 | 264 | 266 | 3,306,000 |
| 2005/06/17 | 251 | 256 | 250 | 254 | 399,000 |
| 2005/06/16 | 254 | 254 | 249 | 251 | 341,000 |
| 2005/06/15 | 250 | 256 | 249 | 255 | 391,000 |
| 2005/06/14 | 252 | 252 | 250 | 251 | 99,000 |
| 2005/06/13 | 253 | 254 | 250 | 250 | 104,000 |
| 2005/06/10 | 248 | 253 | 246 | 252 | 284,000 |
| 2005/06/09 | 251 | 254 | 248 | 248 | 170,000 |
| 2005/06/08 | 250 | 254 | 249 | 253 | 223,000 |
| 2005/06/07 | 256 | 256 | 250 | 253 | 229,000 |
| 2005/06/06 | 255 | 256 | 253 | 256 | 231,000 |
| 2005/06/03 | 256 | 260 | 253 | 255 | 327,000 |
| 2005/06/02 | 257 | 263 | 255 | 255 | 524,000 |
| 2005/06/01 | 252 | 255 | 251 | 254 | 310,000 |
| 2005/05/31 | 254 | 255 | 248 | 255 | 486,000 |
| 2005/05/30 | 247 | 260 | 247 | 252 | 638,000 |
| 2005/05/27 | 245 | 250 | 245 | 246 | 368,000 |
| 2005/05/26 | 237 | 250 | 237 | 244 | 918,000 |
| 2005/05/25 | 246 | 248 | 239 | 239 | 843,000 |
| 2005/05/24 | 253 | 256 | 248 | 252 | 1,341,000 |
| 2005/05/23 | 269 | 270 | 258 | 261 | 575,000 |
| 2005/05/20 | 270 | 273 | 263 | 269 | 521,000 |
| 2005/05/19 | 268 | 275 | 266 | 272 | 888,000 |
| 2005/05/18 | 262 | 267 | 257 | 266 | 994,000 |
| 2005/05/17 | 280 | 281 | 258 | 260 | 1,892,000 |
| 2005/05/16 | 286 | 287 | 273 | 276 | 1,412,000 |
| 2005/05/13 | 295 | 297 | 286 | 288 | 1,379,000 |
| 2005/05/12 | 296 | 304 | 293 | 299 | 2,108,000 |
| 2005/05/11 | 290 | 298 | 290 | 296 | 1,694,000 |
| 2005/05/10 | 308 | 309 | 297 | 298 | 4,476,000 |
| 2005/05/09 | 297 | 316 | 294 | 313 | 14,415,000 |
| 2005/05/06 | 287 | 297 | 282 | 292 | 3,048,000 |
| 2005/05/02 | 287 | 288 | 281 | 285 | 1,129,000 |
| 2005/04/28 | 282 | 294 | 280 | 284 | 3,547,000 |
| 2005/04/27 | 276 | 282 | 270 | 282 | 3,447,000 |
| 2005/04/26 | 297 | 300 | 273 | 280 | 12,584,000 |
| 2005/04/25 | 274 | 308 | 273 | 288 | 23,848,000 |
| 2005/04/22 | 245 | 287 | 244 | 284 | 14,108,000 |
| 2005/04/21 | 231 | 236 | 230 | 235 | 221,000 |
| 2005/04/20 | 240 | 243 | 236 | 239 | 157,000 |
| 2005/04/19 | 230 | 238 | 230 | 236 | 154,000 |
| 2005/04/18 | 232 | 234 | 228 | 228 | 352,000 |
| 2005/04/15 | 244 | 244 | 237 | 240 | 218,000 |
| 2005/04/14 | 247 | 247 | 237 | 243 | 363,000 |
| 2005/04/13 | 245 | 249 | 245 | 247 | 119,000 |
| 2005/04/12 | 250 | 250 | 247 | 247 | 112,000 |
| 2005/04/11 | 251 | 251 | 248 | 249 | 207,000 |
| 2005/04/08 | 255 | 255 | 251 | 252 | 190,000 |
| 2005/04/07 | 256 | 256 | 253 | 254 | 203,000 |
| 2005/04/06 | 254 | 255 | 251 | 255 | 179,000 |
| 2005/04/05 | 253 | 255 | 251 | 252 | 260,000 |
| 2005/04/04 | 255 | 259 | 252 | 254 | 431,000 |
| 2005/04/01 | 245 | 254 | 244 | 251 | 277,000 |
| 2005/03/31 | 238 | 245 | 238 | 243 | 170,000 |
| 2005/03/30 | 243 | 243 | 236 | 238 | 260,000 |
| 2005/03/29 | 251 | 253 | 245 | 247 | 207,000 |
| 2005/03/28 | 250 | 252 | 249 | 250 | 106,000 |
| 2005/03/25 | 257 | 259 | 250 | 253 | 322,000 |
| 2005/03/24 | 254 | 260 | 250 | 257 | 264,000 |
| 2005/03/23 | 259 | 260 | 254 | 254 | 271,000 |
| 2005/03/22 | 260 | 261 | 254 | 260 | 450,000 |
| 2005/03/18 | 258 | 265 | 254 | 261 | 1,543,000 |
| 2005/03/17 | 252 | 260 | 251 | 258 | 1,890,000 |
| 2005/03/16 | 245 | 255 | 245 | 255 | 621,000 |
| 2005/03/15 | 249 | 253 | 244 | 246 | 538,000 |
| 2005/03/14 | 240 | 253 | 240 | 247 | 1,257,000 |
| 2005/03/11 | 239 | 241 | 237 | 239 | 453,000 |
| 2005/03/10 | 244 | 244 | 240 | 240 | 263,000 |
| 2005/03/09 | 237 | 243 | 236 | 242 | 251,000 |
| 2005/03/08 | 241 | 241 | 238 | 238 | 249,000 |
| 2005/03/07 | 242 | 243 | 238 | 240 | 326,000 |
| 2005/03/04 | 240 | 242 | 237 | 240 | 330,000 |
| 2005/03/03 | 241 | 242 | 235 | 239 | 614,000 |
| 2005/03/02 | 246 | 247 | 243 | 244 | 276,000 |
| 2005/03/01 | 251 | 255 | 243 | 246 | 1,804,000 |
| 2005/02/28 | 236 | 238 | 234 | 236 | 338,000 |
| 2005/02/25 | 230 | 236 | 230 | 234 | 454,000 |
| 2005/02/24 | 232 | 232 | 228 | 230 | 293,000 |
| 2005/02/23 | 228 | 230 | 227 | 228 | 280,000 |
| 2005/02/22 | 230 | 231 | 227 | 229 | 557,000 |
| 2005/02/21 | 227 | 232 | 224 | 228 | 1,877,000 |
| 2005/02/18 | 246 | 249 | 244 | 247 | 165,000 |
| 2005/02/17 | 244 | 248 | 244 | 247 | 241,000 |
| 2005/02/16 | 250 | 250 | 246 | 248 | 294,000 |
| 2005/02/15 | 257 | 257 | 251 | 252 | 373,000 |
| 2005/02/14 | 260 | 260 | 255 | 257 | 303,000 |
| 2005/02/10 | 257 | 260 | 255 | 258 | 542,000 |
| 2005/02/09 | 255 | 257 | 253 | 255 | 271,000 |
| 2005/02/08 | 258 | 260 | 252 | 256 | 568,000 |
| 2005/02/07 | 261 | 262 | 257 | 258 | 596,000 |
| 2005/02/04 | 262 | 269 | 257 | 258 | 4,099,000 |
| 2005/02/03 | 250 | 261 | 247 | 261 | 4,509,000 |
| 2005/02/02 | 245 | 249 | 244 | 247 | 1,151,000 |
| 2005/02/01 | 239 | 247 | 238 | 246 | 986,000 |
| 2005/01/31 | 238 | 241 | 238 | 239 | 394,000 |
| 2005/01/28 | 241 | 242 | 239 | 239 | 467,000 |
| 2005/01/27 | 245 | 245 | 242 | 243 | 409,000 |
| 2005/01/26 | 242 | 246 | 242 | 244 | 1,136,000 |
| 2005/01/25 | 243 | 243 | 238 | 240 | 395,000 |
| 2005/01/24 | 244 | 246 | 239 | 242 | 458,000 |
| 2005/01/21 | 244 | 250 | 243 | 243 | 2,222,000 |
| 2005/01/20 | 244 | 253 | 240 | 244 | 4,329,000 |
| 2005/01/19 | 239 | 242 | 237 | 239 | 415,000 |
| 2005/01/18 | 240 | 240 | 236 | 239 | 286,000 |
| 2005/01/17 | 239 | 241 | 237 | 241 | 432,000 |
| 2005/01/14 | 236 | 237 | 233 | 236 | 453,000 |
| 2005/01/13 | 243 | 243 | 236 | 237 | 905,000 |
| 2005/01/12 | 233 | 248 | 232 | 242 | 2,947,000 |
| 2005/01/11 | 235 | 235 | 231 | 233 | 289,000 |
| 2005/01/07 | 234 | 236 | 232 | 234 | 394,000 |
| 2005/01/06 | 234 | 235 | 230 | 234 | 339,000 |
| 2005/01/05 | 231 | 237 | 230 | 234 | 996,000 |
| 2005/01/04 | 238 | 239 | 230 | 231 | 956,000 |