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 |
|---|---|---|---|---|---|
| 2006/12/29 | 174 | 176 | 174 | 175 | 92,000 |
| 2006/12/28 | 176 | 176 | 174 | 176 | 100,000 |
| 2006/12/27 | 177 | 177 | 173 | 175 | 108,000 |
| 2006/12/26 | 171 | 174 | 170 | 173 | 227,000 |
| 2006/12/25 | 175 | 176 | 172 | 173 | 247,000 |
| 2006/12/22 | 178 | 178 | 175 | 176 | 177,000 |
| 2006/12/21 | 180 | 180 | 177 | 178 | 152,000 |
| 2006/12/20 | 178 | 180 | 178 | 179 | 214,000 |
| 2006/12/19 | 181 | 181 | 177 | 178 | 173,000 |
| 2006/12/18 | 183 | 183 | 182 | 182 | 188,000 |
| 2006/12/15 | 183 | 184 | 181 | 183 | 251,000 |
| 2006/12/14 | 181 | 189 | 179 | 184 | 730,000 |
| 2006/12/13 | 181 | 181 | 179 | 181 | 130,000 |
| 2006/12/12 | 179 | 181 | 178 | 181 | 140,000 |
| 2006/12/11 | 180 | 181 | 175 | 179 | 463,000 |
| 2006/12/08 | 180 | 182 | 179 | 179 | 222,000 |
| 2006/12/07 | 180 | 181 | 180 | 180 | 91,000 |
| 2006/12/06 | 178 | 181 | 177 | 180 | 217,000 |
| 2006/12/05 | 183 | 185 | 179 | 179 | 175,000 |
| 2006/12/04 | 181 | 183 | 180 | 182 | 156,000 |
| 2006/12/01 | 178 | 184 | 178 | 183 | 409,000 |
| 2006/11/30 | 181 | 182 | 176 | 178 | 220,000 |
| 2006/11/29 | 178 | 181 | 177 | 180 | 147,000 |
| 2006/11/28 | 173 | 176 | 171 | 175 | 135,000 |
| 2006/11/27 | 170 | 176 | 167 | 175 | 273,000 |
| 2006/11/24 | 171 | 171 | 165 | 169 | 201,000 |
| 2006/11/22 | 164 | 172 | 164 | 170 | 299,000 |
| 2006/11/21 | 172 | 172 | 165 | 166 | 247,000 |
| 2006/11/20 | 183 | 185 | 172 | 172 | 545,000 |
| 2006/11/17 | 192 | 192 | 185 | 192 | 288,000 |
| 2006/11/16 | 193 | 194 | 191 | 191 | 133,000 |
| 2006/11/15 | 193 | 195 | 192 | 195 | 183,000 |
| 2006/11/14 | 189 | 193 | 188 | 192 | 212,000 |
| 2006/11/13 | 194 | 198 | 188 | 189 | 408,000 |
| 2006/11/10 | 198 | 199 | 194 | 194 | 217,000 |
| 2006/11/09 | 200 | 202 | 197 | 199 | 319,000 |
| 2006/11/08 | 207 | 211 | 199 | 199 | 712,000 |
| 2006/11/07 | 203 | 207 | 203 | 206 | 234,000 |
| 2006/11/06 | 208 | 208 | 198 | 204 | 317,000 |
| 2006/11/02 | 203 | 204 | 198 | 203 | 339,000 |
| 2006/11/01 | 202 | 205 | 201 | 203 | 655,000 |
| 2006/10/31 | 207 | 209 | 203 | 203 | 3,375,000 |
| 2006/10/30 | 197 | 197 | 192 | 192 | 163,000 |
| 2006/10/27 | 199 | 199 | 194 | 196 | 307,000 |
| 2006/10/26 | 203 | 203 | 199 | 199 | 196,000 |
| 2006/10/25 | 202 | 203 | 201 | 203 | 169,000 |
| 2006/10/24 | 207 | 207 | 202 | 202 | 174,000 |
| 2006/10/23 | 209 | 209 | 202 | 207 | 218,000 |
| 2006/10/20 | 203 | 215 | 203 | 208 | 1,385,000 |
| 2006/10/19 | 198 | 198 | 194 | 198 | 266,000 |
| 2006/10/18 | 201 | 210 | 198 | 198 | 2,054,000 |
| 2006/10/17 | 200 | 202 | 197 | 201 | 313,000 |
| 2006/10/16 | 200 | 202 | 197 | 200 | 236,000 |
| 2006/10/13 | 196 | 199 | 190 | 197 | 403,000 |
| 2006/10/12 | 192 | 198 | 190 | 193 | 245,000 |
| 2006/10/11 | 200 | 203 | 193 | 194 | 451,000 |
| 2006/10/10 | 200 | 204 | 199 | 202 | 674,000 |
| 2006/10/06 | 212 | 212 | 203 | 204 | 2,623,000 |
| 2006/10/05 | 191 | 215 | 190 | 215 | 10,479,000 |
| 2006/10/04 | 187 | 188 | 183 | 185 | 176,000 |
| 2006/10/03 | 185 | 188 | 185 | 186 | 69,000 |
| 2006/10/02 | 182 | 185 | 182 | 185 | 88,000 |
| 2006/09/29 | 183 | 187 | 182 | 182 | 87,000 |
| 2006/09/28 | 183 | 185 | 182 | 183 | 112,000 |
| 2006/09/27 | 179 | 184 | 179 | 183 | 124,000 |
| 2006/09/26 | 188 | 188 | 180 | 180 | 76,000 |
| 2006/09/25 | 182 | 186 | 182 | 183 | 41,000 |
| 2006/09/22 | 181 | 182 | 180 | 181 | 47,000 |
| 2006/09/21 | 185 | 185 | 181 | 184 | 77,000 |
| 2006/09/20 | 188 | 188 | 181 | 184 | 57,000 |
| 2006/09/19 | 186 | 187 | 185 | 185 | 43,000 |
| 2006/09/15 | 189 | 190 | 183 | 186 | 72,000 |
| 2006/09/14 | 188 | 191 | 186 | 189 | 130,000 |
| 2006/09/13 | 193 | 193 | 188 | 188 | 87,000 |
| 2006/09/12 | 195 | 196 | 192 | 192 | 100,000 |
| 2006/09/11 | 197 | 197 | 194 | 194 | 142,000 |
| 2006/09/08 | 194 | 197 | 194 | 197 | 164,000 |
| 2006/09/07 | 196 | 200 | 195 | 195 | 140,000 |
| 2006/09/06 | 203 | 203 | 200 | 200 | 72,000 |
| 2006/09/05 | 200 | 205 | 199 | 202 | 122,000 |
| 2006/09/04 | 203 | 203 | 196 | 198 | 98,000 |
| 2006/09/01 | 196 | 200 | 195 | 200 | 134,000 |
| 2006/08/31 | 194 | 198 | 194 | 195 | 148,000 |
| 2006/08/30 | 198 | 198 | 194 | 194 | 45,000 |
| 2006/08/29 | 195 | 198 | 194 | 197 | 178,000 |
| 2006/08/28 | 196 | 199 | 194 | 195 | 189,000 |
| 2006/08/25 | 200 | 200 | 198 | 199 | 69,000 |
| 2006/08/24 | 201 | 202 | 199 | 199 | 115,000 |
| 2006/08/23 | 200 | 202 | 200 | 201 | 75,000 |
| 2006/08/22 | 200 | 204 | 197 | 203 | 166,000 |
| 2006/08/21 | 200 | 201 | 198 | 199 | 155,000 |
| 2006/08/18 | 203 | 204 | 201 | 203 | 175,000 |
| 2006/08/17 | 205 | 207 | 200 | 201 | 376,000 |
| 2006/08/16 | 196 | 203 | 194 | 200 | 316,000 |
| 2006/08/15 | 196 | 196 | 192 | 194 | 165,000 |
| 2006/08/14 | 189 | 195 | 186 | 195 | 245,000 |
| 2006/08/11 | 186 | 190 | 186 | 188 | 99,000 |
| 2006/08/10 | 185 | 187 | 183 | 187 | 97,000 |
| 2006/08/09 | 185 | 185 | 181 | 184 | 100,000 |
| 2006/08/08 | 185 | 185 | 181 | 184 | 113,000 |
| 2006/08/07 | 186 | 189 | 184 | 184 | 108,000 |
| 2006/08/04 | 192 | 193 | 188 | 190 | 81,000 |
| 2006/08/03 | 191 | 195 | 189 | 190 | 192,000 |
| 2006/08/02 | 183 | 190 | 183 | 190 | 168,000 |
| 2006/08/01 | 188 | 188 | 185 | 185 | 138,000 |
| 2006/07/31 | 184 | 187 | 183 | 186 | 191,000 |
| 2006/07/28 | 178 | 180 | 174 | 180 | 202,000 |
| 2006/07/27 | 174 | 180 | 172 | 180 | 182,000 |
| 2006/07/26 | 182 | 184 | 176 | 177 | 282,000 |
| 2006/07/25 | 190 | 190 | 182 | 184 | 255,000 |
| 2006/07/24 | 188 | 188 | 183 | 187 | 402,000 |
| 2006/07/21 | 190 | 195 | 189 | 193 | 180,000 |
| 2006/07/20 | 186 | 197 | 185 | 196 | 530,000 |
| 2006/07/19 | 185 | 192 | 181 | 182 | 350,000 |
| 2006/07/18 | 196 | 197 | 183 | 185 | 862,000 |
| 2006/07/14 | 199 | 202 | 198 | 200 | 562,000 |
| 2006/07/13 | 207 | 210 | 202 | 204 | 781,000 |
| 2006/07/12 | 212 | 214 | 208 | 209 | 612,000 |
| 2006/07/11 | 217 | 217 | 211 | 212 | 529,000 |
| 2006/07/10 | 219 | 222 | 212 | 218 | 1,172,000 |
| 2006/07/07 | 227 | 228 | 218 | 221 | 2,544,000 |
| 2006/07/06 | 222 | 233 | 220 | 223 | 5,703,000 |
| 2006/07/05 | 208 | 225 | 207 | 225 | 2,518,000 |
| 2006/07/04 | 212 | 215 | 210 | 211 | 560,000 |
| 2006/07/03 | 214 | 216 | 213 | 213 | 524,000 |
| 2006/06/30 | 222 | 222 | 214 | 217 | 827,000 |
| 2006/06/29 | 213 | 220 | 212 | 218 | 1,797,000 |
| 2006/06/28 | 212 | 215 | 207 | 211 | 1,273,000 |
| 2006/06/27 | 222 | 222 | 216 | 217 | 1,091,000 |
| 2006/06/26 | 215 | 222 | 212 | 220 | 3,797,000 |
| 2006/06/23 | 207 | 218 | 204 | 215 | 3,203,000 |
| 2006/06/22 | 207 | 209 | 204 | 207 | 1,630,000 |
| 2006/06/21 | 212 | 213 | 204 | 209 | 3,953,000 |
| 2006/06/20 | 198 | 210 | 196 | 207 | 6,187,000 |
| 2006/06/19 | 185 | 204 | 184 | 203 | 4,271,000 |
| 2006/06/16 | 178 | 182 | 173 | 176 | 491,000 |
| 2006/06/15 | 168 | 171 | 168 | 170 | 321,000 |
| 2006/06/14 | 160 | 167 | 159 | 164 | 350,000 |
| 2006/06/13 | 162 | 165 | 162 | 164 | 121,000 |
| 2006/06/12 | 160 | 172 | 160 | 167 | 284,000 |
| 2006/06/09 | 157 | 161 | 155 | 160 | 349,000 |
| 2006/06/08 | 160 | 162 | 156 | 156 | 498,000 |
| 2006/06/07 | 172 | 173 | 168 | 169 | 89,000 |
| 2006/06/06 | 171 | 175 | 171 | 172 | 107,000 |
| 2006/06/05 | 180 | 180 | 160 | 178 | 278,000 |
| 2006/06/02 | 186 | 186 | 170 | 185 | 376,000 |
| 2006/06/01 | 190 | 193 | 185 | 186 | 102,000 |
| 2006/05/31 | 196 | 199 | 187 | 188 | 232,000 |
| 2006/05/30 | 206 | 206 | 198 | 199 | 149,000 |
| 2006/05/29 | 205 | 206 | 203 | 204 | 118,000 |
| 2006/05/26 | 199 | 204 | 199 | 204 | 221,000 |
| 2006/05/25 | 200 | 200 | 195 | 199 | 279,000 |
| 2006/05/24 | 192 | 192 | 188 | 192 | 120,000 |
| 2006/05/23 | 193 | 194 | 192 | 192 | 67,000 |
| 2006/05/22 | 198 | 201 | 192 | 195 | 182,000 |
| 2006/05/19 | 186 | 198 | 186 | 194 | 132,000 |
| 2006/05/18 | 184 | 190 | 184 | 190 | 130,000 |
| 2006/05/17 | 188 | 193 | 185 | 190 | 344,000 |
| 2006/05/16 | 203 | 203 | 187 | 193 | 255,000 |
| 2006/05/15 | 203 | 203 | 198 | 202 | 175,000 |
| 2006/05/12 | 207 | 207 | 204 | 205 | 106,000 |
| 2006/05/11 | 211 | 211 | 208 | 208 | 92,000 |
| 2006/05/10 | 209 | 214 | 208 | 209 | 163,000 |
| 2006/05/09 | 210 | 212 | 209 | 209 | 115,000 |
| 2006/05/08 | 211 | 213 | 209 | 209 | 130,000 |
| 2006/05/02 | 205 | 208 | 203 | 208 | 170,000 |
| 2006/05/01 | 208 | 209 | 202 | 202 | 380,000 |
| 2006/04/28 | 213 | 213 | 209 | 209 | 105,000 |
| 2006/04/27 | 213 | 215 | 211 | 212 | 109,000 |
| 2006/04/26 | 211 | 213 | 209 | 211 | 90,000 |
| 2006/04/25 | 206 | 211 | 206 | 210 | 324,000 |
| 2006/04/24 | 215 | 216 | 208 | 208 | 280,000 |
| 2006/04/21 | 217 | 222 | 216 | 217 | 282,000 |
| 2006/04/20 | 225 | 225 | 217 | 218 | 150,000 |
| 2006/04/19 | 227 | 228 | 222 | 222 | 82,000 |
| 2006/04/18 | 217 | 225 | 217 | 225 | 165,000 |
| 2006/04/17 | 229 | 229 | 222 | 222 | 148,000 |
| 2006/04/14 | 231 | 231 | 229 | 229 | 64,000 |
| 2006/04/13 | 233 | 233 | 229 | 230 | 265,000 |
| 2006/04/12 | 231 | 232 | 230 | 231 | 139,000 |
| 2006/04/11 | 234 | 234 | 229 | 231 | 128,000 |
| 2006/04/10 | 233 | 236 | 229 | 236 | 307,000 |
| 2006/04/07 | 228 | 233 | 228 | 233 | 272,000 |
| 2006/04/06 | 229 | 233 | 227 | 227 | 157,000 |
| 2006/04/05 | 233 | 234 | 229 | 230 | 158,000 |
| 2006/04/04 | 235 | 235 | 231 | 233 | 80,000 |
| 2006/04/03 | 230 | 236 | 227 | 234 | 239,000 |
| 2006/03/31 | 233 | 233 | 231 | 232 | 123,000 |
| 2006/03/30 | 231 | 234 | 231 | 233 | 118,000 |
| 2006/03/29 | 230 | 235 | 227 | 233 | 303,000 |
| 2006/03/28 | 230 | 234 | 226 | 232 | 240,000 |
| 2006/03/27 | 230 | 233 | 228 | 232 | 268,000 |
| 2006/03/24 | 230 | 231 | 228 | 228 | 231,000 |
| 2006/03/23 | 227 | 232 | 227 | 230 | 359,000 |
| 2006/03/22 | 221 | 227 | 220 | 226 | 310,000 |
| 2006/03/20 | 220 | 223 | 218 | 222 | 137,000 |
| 2006/03/17 | 217 | 221 | 217 | 217 | 80,000 |
| 2006/03/16 | 223 | 223 | 214 | 216 | 146,000 |
| 2006/03/15 | 219 | 222 | 219 | 220 | 130,000 |
| 2006/03/14 | 224 | 224 | 216 | 218 | 169,000 |
| 2006/03/13 | 221 | 223 | 218 | 222 | 139,000 |
| 2006/03/10 | 217 | 220 | 214 | 219 | 275,000 |
| 2006/03/09 | 208 | 214 | 208 | 214 | 135,000 |
| 2006/03/08 | 205 | 208 | 205 | 207 | 97,000 |
| 2006/03/07 | 208 | 208 | 205 | 206 | 126,000 |
| 2006/03/06 | 208 | 210 | 201 | 208 | 365,000 |
| 2006/03/03 | 210 | 219 | 206 | 208 | 648,000 |
| 2006/03/02 | 223 | 223 | 205 | 205 | 589,000 |
| 2006/03/01 | 220 | 223 | 218 | 218 | 481,000 |
| 2006/02/28 | 233 | 236 | 230 | 230 | 276,000 |
| 2006/02/27 | 227 | 234 | 227 | 234 | 277,000 |
| 2006/02/24 | 227 | 228 | 223 | 226 | 232,000 |
| 2006/02/23 | 217 | 227 | 217 | 226 | 358,000 |
| 2006/02/22 | 212 | 219 | 210 | 215 | 394,000 |
| 2006/02/21 | 205 | 216 | 203 | 213 | 684,000 |
| 2006/02/20 | 218 | 224 | 200 | 204 | 829,000 |
| 2006/02/17 | 241 | 244 | 230 | 230 | 473,000 |
| 2006/02/16 | 240 | 246 | 237 | 244 | 266,000 |
| 2006/02/15 | 248 | 248 | 240 | 243 | 201,000 |
| 2006/02/14 | 237 | 244 | 233 | 243 | 321,000 |
| 2006/02/13 | 254 | 261 | 237 | 240 | 750,000 |
| 2006/02/10 | 257 | 259 | 247 | 251 | 307,000 |
| 2006/02/09 | 265 | 265 | 257 | 259 | 204,000 |
| 2006/02/08 | 266 | 268 | 257 | 258 | 298,000 |
| 2006/02/07 | 270 | 270 | 265 | 267 | 429,000 |
| 2006/02/06 | 260 | 276 | 260 | 272 | 1,224,000 |
| 2006/02/03 | 261 | 261 | 258 | 260 | 223,000 |
| 2006/02/02 | 257 | 261 | 257 | 259 | 269,000 |
| 2006/02/01 | 254 | 258 | 254 | 255 | 194,000 |
| 2006/01/31 | 260 | 260 | 254 | 257 | 217,000 |
| 2006/01/30 | 260 | 261 | 257 | 257 | 332,000 |
| 2006/01/27 | 251 | 261 | 249 | 259 | 694,000 |
| 2006/01/26 | 249 | 251 | 245 | 248 | 268,000 |
| 2006/01/25 | 250 | 253 | 246 | 247 | 286,000 |
| 2006/01/24 | 248 | 251 | 247 | 248 | 173,000 |
| 2006/01/23 | 244 | 248 | 241 | 243 | 296,000 |
| 2006/01/20 | 257 | 261 | 250 | 254 | 646,000 |
| 2006/01/19 | 235 | 262 | 235 | 252 | 855,000 |
| 2006/01/18 | 260 | 263 | 222 | 240 | 1,257,000 |
| 2006/01/17 | 274 | 276 | 261 | 265 | 936,000 |
| 2006/01/16 | 281 | 283 | 278 | 279 | 967,000 |
| 2006/01/13 | 279 | 285 | 278 | 283 | 4,456,000 |
| 2006/01/12 | 271 | 281 | 271 | 279 | 3,283,000 |
| 2006/01/11 | 267 | 270 | 264 | 270 | 432,000 |
| 2006/01/10 | 272 | 274 | 265 | 266 | 1,041,000 |
| 2006/01/06 | 268 | 272 | 265 | 268 | 922,000 |
| 2006/01/05 | 262 | 269 | 261 | 269 | 1,555,000 |
| 2006/01/04 | 260 | 263 | 257 | 260 | 342,000 |