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 |
|---|---|---|---|---|---|
| 2008/12/30 | 114 | 114 | 110 | 111 | 387,000 |
| 2008/12/29 | 109 | 115 | 108 | 114 | 1,180,000 |
| 2008/12/26 | 112 | 112 | 107 | 109 | 598,000 |
| 2008/12/25 | 116 | 119 | 109 | 113 | 2,499,000 |
| 2008/12/24 | 104 | 118 | 100 | 117 | 3,470,000 |
| 2008/12/22 | 98 | 104 | 98 | 104 | 770,000 |
| 2008/12/19 | 98 | 102 | 97 | 97 | 399,000 |
| 2008/12/18 | 100 | 102 | 96 | 98 | 545,000 |
| 2008/12/17 | 102 | 106 | 96 | 99 | 1,373,000 |
| 2008/12/16 | 93 | 99 | 91 | 98 | 697,000 |
| 2008/12/15 | 92 | 94 | 92 | 93 | 376,000 |
| 2008/12/12 | 96 | 96 | 90 | 91 | 403,000 |
| 2008/12/11 | 93 | 95 | 92 | 95 | 143,000 |
| 2008/12/10 | 95 | 96 | 93 | 93 | 312,000 |
| 2008/12/09 | 99 | 101 | 95 | 97 | 316,000 |
| 2008/12/08 | 90 | 98 | 90 | 98 | 461,000 |
| 2008/12/05 | 90 | 93 | 90 | 90 | 218,000 |
| 2008/12/04 | 95 | 97 | 89 | 92 | 419,000 |
| 2008/12/03 | 97 | 98 | 94 | 95 | 499,000 |
| 2008/12/02 | 99 | 100 | 95 | 95 | 507,000 |
| 2008/12/01 | 108 | 108 | 102 | 103 | 426,000 |
| 2008/11/28 | 102 | 107 | 101 | 107 | 585,000 |
| 2008/11/27 | 105 | 106 | 101 | 102 | 531,000 |
| 2008/11/26 | 105 | 105 | 102 | 103 | 265,000 |
| 2008/11/25 | 107 | 111 | 102 | 105 | 727,000 |
| 2008/11/21 | 94 | 103 | 94 | 102 | 1,038,000 |
| 2008/11/20 | 105 | 107 | 100 | 101 | 857,000 |
| 2008/11/19 | 118 | 119 | 107 | 110 | 1,411,000 |
| 2008/11/18 | 114 | 122 | 114 | 118 | 3,080,000 |
| 2008/11/17 | 116 | 120 | 112 | 114 | 1,141,000 |
| 2008/11/14 | 122 | 126 | 118 | 122 | 1,269,000 |
| 2008/11/13 | 115 | 119 | 113 | 117 | 1,633,000 |
| 2008/11/12 | 134 | 135 | 120 | 120 | 3,283,000 |
| 2008/11/11 | 130 | 134 | 128 | 133 | 3,770,000 |
| 2008/11/10 | 124 | 131 | 122 | 131 | 5,697,000 |
| 2008/11/07 | 112 | 126 | 111 | 119 | 4,048,000 |
| 2008/11/06 | 111 | 124 | 108 | 117 | 7,052,000 |
| 2008/11/05 | 97 | 121 | 95 | 121 | 5,706,000 |
| 2008/11/04 | 86 | 92 | 85 | 91 | 1,080,000 |
| 2008/10/31 | 80 | 86 | 78 | 84 | 1,107,000 |
| 2008/10/30 | 77 | 82 | 75 | 82 | 769,000 |
| 2008/10/29 | 85 | 86 | 74 | 75 | 1,303,000 |
| 2008/10/28 | 76 | 79 | 70 | 78 | 1,197,000 |
| 2008/10/27 | 72 | 76 | 65 | 69 | 683,000 |
| 2008/10/24 | 79 | 80 | 74 | 75 | 937,000 |
| 2008/10/23 | 79 | 82 | 75 | 82 | 1,036,000 |
| 2008/10/22 | 88 | 88 | 83 | 83 | 659,000 |
| 2008/10/21 | 92 | 97 | 88 | 90 | 1,116,000 |
| 2008/10/20 | 85 | 90 | 85 | 87 | 784,000 |
| 2008/10/17 | 87 | 88 | 82 | 84 | 739,000 |
| 2008/10/16 | 86 | 89 | 83 | 83 | 709,000 |
| 2008/10/15 | 98 | 100 | 96 | 98 | 497,000 |
| 2008/10/14 | 98 | 111 | 94 | 101 | 990,000 |
| 2008/10/10 | 79 | 84 | 77 | 81 | 655,000 |
| 2008/10/09 | 78 | 91 | 78 | 85 | 957,000 |
| 2008/10/08 | 85 | 93 | 77 | 81 | 971,000 |
| 2008/10/07 | 84 | 94 | 80 | 93 | 790,000 |
| 2008/10/06 | 105 | 110 | 94 | 94 | 1,105,000 |
| 2008/10/03 | 113 | 114 | 106 | 108 | 516,000 |
| 2008/10/02 | 123 | 124 | 113 | 114 | 421,000 |
| 2008/10/01 | 125 | 125 | 120 | 122 | 335,000 |
| 2008/09/30 | 117 | 122 | 115 | 120 | 612,000 |
| 2008/09/29 | 131 | 131 | 122 | 123 | 470,000 |
| 2008/09/26 | 137 | 137 | 128 | 131 | 652,000 |
| 2008/09/25 | 135 | 140 | 133 | 135 | 608,000 |
| 2008/09/24 | 133 | 135 | 132 | 135 | 382,000 |
| 2008/09/22 | 138 | 140 | 134 | 135 | 460,000 |
| 2008/09/19 | 141 | 143 | 134 | 136 | 1,399,000 |
| 2008/09/18 | 126 | 143 | 124 | 143 | 1,695,000 |
| 2008/09/17 | 132 | 133 | 128 | 129 | 966,000 |
| 2008/09/16 | 124 | 130 | 122 | 127 | 1,668,000 |
| 2008/09/12 | 135 | 138 | 129 | 134 | 1,339,000 |
| 2008/09/11 | 137 | 140 | 132 | 133 | 1,175,000 |
| 2008/09/10 | 140 | 144 | 136 | 138 | 2,145,000 |
| 2008/09/09 | 154 | 154 | 141 | 144 | 2,117,000 |
| 2008/09/08 | 154 | 155 | 148 | 153 | 2,032,000 |
| 2008/09/05 | 144 | 155 | 144 | 152 | 3,525,000 |
| 2008/09/04 | 166 | 167 | 150 | 150 | 3,575,000 |
| 2008/09/03 | 168 | 170 | 166 | 167 | 1,254,000 |
| 2008/09/02 | 174 | 176 | 166 | 169 | 2,444,000 |
| 2008/09/01 | 168 | 177 | 168 | 175 | 3,934,000 |
| 2008/08/29 | 170 | 170 | 166 | 169 | 1,221,000 |
| 2008/08/28 | 171 | 172 | 166 | 167 | 2,463,000 |
| 2008/08/27 | 175 | 176 | 170 | 170 | 2,051,000 |
| 2008/08/26 | 170 | 177 | 167 | 174 | 4,809,000 |
| 2008/08/25 | 177 | 177 | 169 | 170 | 3,987,000 |
| 2008/08/22 | 179 | 183 | 174 | 175 | 4,177,000 |
| 2008/08/21 | 189 | 192 | 180 | 180 | 3,438,000 |
| 2008/08/20 | 194 | 195 | 184 | 189 | 6,359,000 |
| 2008/08/19 | 182 | 193 | 182 | 191 | 6,161,000 |
| 2008/08/18 | 182 | 186 | 180 | 185 | 2,953,000 |
| 2008/08/15 | 184 | 186 | 177 | 185 | 6,026,000 |
| 2008/08/14 | 196 | 198 | 185 | 186 | 10,488,000 |
| 2008/08/13 | 189 | 198 | 185 | 197 | 13,718,000 |
| 2008/08/12 | 183 | 192 | 180 | 181 | 6,371,000 |
| 2008/08/11 | 195 | 199 | 184 | 187 | 9,017,000 |
| 2008/08/08 | 197 | 202 | 193 | 193 | 8,950,000 |
| 2008/08/07 | 186 | 202 | 181 | 199 | 15,080,000 |
| 2008/08/06 | 180 | 185 | 171 | 185 | 10,731,000 |
| 2008/08/05 | 190 | 190 | 173 | 176 | 11,928,000 |
| 2008/08/04 | 208 | 210 | 187 | 187 | 15,256,000 |
| 2008/08/01 | 209 | 212 | 203 | 206 | 15,859,000 |
| 2008/07/31 | 199 | 210 | 198 | 208 | 25,813,000 |
| 2008/07/30 | 202 | 205 | 196 | 200 | 17,226,000 |
| 2008/07/29 | 190 | 204 | 189 | 203 | 26,610,000 |
| 2008/07/28 | 194 | 196 | 185 | 187 | 9,895,000 |
| 2008/07/25 | 179 | 195 | 179 | 192 | 14,082,000 |
| 2008/07/24 | 186 | 189 | 180 | 182 | 5,041,000 |
| 2008/07/23 | 175 | 186 | 172 | 185 | 8,183,000 |
| 2008/07/22 | 179 | 182 | 172 | 174 | 5,218,000 |
| 2008/07/18 | 182 | 185 | 175 | 178 | 12,283,000 |
| 2008/07/17 | 174 | 183 | 164 | 182 | 15,418,000 |
| 2008/07/16 | 193 | 194 | 172 | 175 | 17,298,000 |
| 2008/07/15 | 196 | 206 | 189 | 195 | 33,261,000 |
| 2008/07/14 | 181 | 197 | 178 | 191 | 24,676,000 |
| 2008/07/11 | 184 | 189 | 176 | 180 | 19,816,000 |
| 2008/07/10 | 162 | 188 | 161 | 186 | 22,357,000 |
| 2008/07/09 | 160 | 173 | 154 | 163 | 18,456,000 |
| 2008/07/08 | 160 | 163 | 152 | 152 | 5,593,000 |
| 2008/07/07 | 157 | 163 | 152 | 163 | 10,444,000 |
| 2008/07/04 | 145 | 152 | 143 | 152 | 6,716,000 |
| 2008/07/03 | 141 | 143 | 138 | 142 | 1,678,000 |
| 2008/07/02 | 144 | 152 | 141 | 144 | 7,933,000 |
| 2008/07/01 | 139 | 145 | 139 | 142 | 1,485,000 |
| 2008/06/30 | 140 | 142 | 137 | 139 | 1,709,000 |
| 2008/06/27 | 140 | 145 | 134 | 141 | 5,513,000 |
| 2008/06/26 | 150 | 166 | 139 | 142 | 34,434,000 |
| 2008/06/25 | 139 | 149 | 136 | 146 | 2,715,000 |
| 2008/06/24 | 141 | 145 | 137 | 138 | 1,173,000 |
| 2008/06/23 | 133 | 145 | 132 | 144 | 1,619,000 |
| 2008/06/20 | 141 | 144 | 134 | 137 | 1,023,000 |
| 2008/06/19 | 144 | 145 | 139 | 141 | 1,212,000 |
| 2008/06/18 | 153 | 154 | 144 | 145 | 4,230,000 |
| 2008/06/17 | 137 | 150 | 137 | 149 | 7,473,000 |
| 2008/06/16 | 134 | 140 | 130 | 136 | 2,071,000 |
| 2008/06/13 | 141 | 143 | 132 | 133 | 2,936,000 |
| 2008/06/12 | 147 | 153 | 139 | 140 | 9,757,000 |
| 2008/06/11 | 120 | 169 | 120 | 155 | 31,205,000 |
| 2008/06/10 | 121 | 122 | 117 | 119 | 294,000 |
| 2008/06/09 | 119 | 122 | 119 | 120 | 226,000 |
| 2008/06/06 | 129 | 129 | 123 | 124 | 553,000 |
| 2008/06/05 | 132 | 135 | 126 | 127 | 1,449,000 |
| 2008/06/04 | 125 | 133 | 125 | 129 | 1,362,000 |
| 2008/06/03 | 122 | 127 | 119 | 124 | 747,000 |
| 2008/06/02 | 116 | 122 | 115 | 122 | 296,000 |
| 2008/05/30 | 115 | 116 | 114 | 115 | 88,000 |
| 2008/05/29 | 114 | 116 | 113 | 115 | 147,000 |
| 2008/05/28 | 116 | 117 | 114 | 115 | 121,000 |
| 2008/05/27 | 115 | 117 | 115 | 117 | 113,000 |
| 2008/05/26 | 118 | 118 | 115 | 115 | 68,000 |
| 2008/05/23 | 119 | 120 | 117 | 117 | 108,000 |
| 2008/05/22 | 117 | 119 | 115 | 118 | 145,000 |
| 2008/05/21 | 119 | 119 | 117 | 118 | 151,000 |
| 2008/05/20 | 119 | 121 | 118 | 120 | 302,000 |
| 2008/05/19 | 119 | 120 | 116 | 116 | 318,000 |
| 2008/05/16 | 122 | 122 | 118 | 119 | 530,000 |
| 2008/05/15 | 126 | 128 | 122 | 124 | 904,000 |
| 2008/05/14 | 121 | 125 | 121 | 123 | 456,000 |
| 2008/05/13 | 120 | 122 | 118 | 121 | 307,000 |
| 2008/05/12 | 120 | 122 | 118 | 118 | 956,000 |
| 2008/05/09 | 122 | 134 | 119 | 121 | 5,834,000 |
| 2008/05/08 | 112 | 113 | 112 | 112 | 94,000 |
| 2008/05/07 | 114 | 114 | 112 | 112 | 130,000 |
| 2008/05/02 | 114 | 114 | 112 | 112 | 123,000 |
| 2008/05/01 | 115 | 115 | 113 | 114 | 108,000 |
| 2008/04/30 | 115 | 117 | 113 | 113 | 315,000 |
| 2008/04/28 | 113 | 115 | 113 | 113 | 150,000 |
| 2008/04/25 | 113 | 114 | 112 | 114 | 83,000 |
| 2008/04/24 | 114 | 115 | 111 | 112 | 158,000 |
| 2008/04/23 | 116 | 117 | 112 | 114 | 405,000 |
| 2008/04/22 | 107 | 117 | 107 | 117 | 922,000 |
| 2008/04/21 | 109 | 109 | 107 | 108 | 140,000 |
| 2008/04/18 | 108 | 108 | 105 | 107 | 93,000 |
| 2008/04/17 | 110 | 110 | 106 | 107 | 184,000 |
| 2008/04/16 | 106 | 107 | 102 | 107 | 273,000 |
| 2008/04/15 | 104 | 107 | 104 | 104 | 153,000 |
| 2008/04/14 | 105 | 106 | 104 | 104 | 39,000 |
| 2008/04/11 | 106 | 107 | 105 | 107 | 164,000 |
| 2008/04/10 | 106 | 107 | 104 | 105 | 163,000 |
| 2008/04/09 | 110 | 110 | 106 | 107 | 147,000 |
| 2008/04/08 | 110 | 111 | 108 | 110 | 194,000 |
| 2008/04/07 | 112 | 113 | 110 | 110 | 157,000 |
| 2008/04/04 | 112 | 112 | 108 | 111 | 258,000 |
| 2008/04/03 | 110 | 113 | 109 | 113 | 212,000 |
| 2008/04/02 | 110 | 111 | 106 | 110 | 244,000 |
| 2008/04/01 | 113 | 113 | 106 | 108 | 410,000 |
| 2008/03/31 | 104 | 110 | 102 | 110 | 752,000 |
| 2008/03/28 | 101 | 103 | 100 | 102 | 166,000 |
| 2008/03/27 | 102 | 104 | 101 | 102 | 213,000 |
| 2008/03/26 | 107 | 107 | 100 | 103 | 517,000 |
| 2008/03/25 | 106 | 107 | 103 | 106 | 243,000 |
| 2008/03/24 | 103 | 108 | 102 | 103 | 207,000 |
| 2008/03/21 | 105 | 105 | 101 | 102 | 232,000 |
| 2008/03/19 | 104 | 105 | 101 | 104 | 243,000 |
| 2008/03/18 | 102 | 103 | 99 | 101 | 290,000 |
| 2008/03/17 | 105 | 106 | 100 | 101 | 407,000 |
| 2008/03/14 | 109 | 111 | 104 | 104 | 485,000 |
| 2008/03/13 | 116 | 116 | 110 | 112 | 403,000 |
| 2008/03/12 | 120 | 124 | 116 | 116 | 479,000 |
| 2008/03/11 | 111 | 116 | 108 | 116 | 515,000 |
| 2008/03/10 | 117 | 121 | 113 | 115 | 810,000 |
| 2008/03/07 | 117 | 133 | 116 | 121 | 3,439,000 |
| 2008/03/06 | 122 | 124 | 118 | 118 | 1,044,000 |
| 2008/03/05 | 116 | 133 | 115 | 123 | 5,337,000 |
| 2008/03/04 | 114 | 120 | 114 | 116 | 446,000 |
| 2008/03/03 | 115 | 116 | 113 | 115 | 328,000 |
| 2008/02/29 | 115 | 117 | 113 | 116 | 243,000 |
| 2008/02/28 | 114 | 117 | 112 | 115 | 473,000 |
| 2008/02/27 | 119 | 119 | 113 | 114 | 668,000 |
| 2008/02/26 | 124 | 125 | 116 | 117 | 864,000 |
| 2008/02/25 | 118 | 124 | 117 | 123 | 1,314,000 |
| 2008/02/22 | 119 | 119 | 115 | 118 | 1,267,000 |
| 2008/02/21 | 119 | 127 | 117 | 118 | 4,720,000 |
| 2008/02/20 | 117 | 121 | 111 | 121 | 3,919,000 |
| 2008/02/19 | 127 | 127 | 112 | 114 | 8,595,000 |
| 2008/02/18 | 94 | 114 | 93 | 114 | 4,873,000 |
| 2008/02/15 | 83 | 85 | 83 | 84 | 95,000 |
| 2008/02/14 | 84 | 85 | 84 | 85 | 117,000 |
| 2008/02/13 | 81 | 83 | 81 | 82 | 57,000 |
| 2008/02/12 | 83 | 84 | 81 | 81 | 33,000 |
| 2008/02/08 | 85 | 85 | 83 | 84 | 51,000 |
| 2008/02/07 | 84 | 86 | 83 | 86 | 112,000 |
| 2008/02/06 | 87 | 87 | 86 | 86 | 127,000 |
| 2008/02/05 | 90 | 91 | 88 | 91 | 124,000 |
| 2008/02/04 | 89 | 91 | 89 | 91 | 93,000 |
| 2008/02/01 | 90 | 90 | 87 | 87 | 70,000 |
| 2008/01/31 | 84 | 88 | 83 | 88 | 88,000 |
| 2008/01/30 | 86 | 91 | 84 | 85 | 256,000 |
| 2008/01/29 | 83 | 85 | 82 | 85 | 146,000 |
| 2008/01/28 | 83 | 83 | 81 | 81 | 115,000 |
| 2008/01/25 | 85 | 86 | 81 | 84 | 197,000 |
| 2008/01/24 | 81 | 84 | 80 | 83 | 94,000 |
| 2008/01/23 | 80 | 82 | 76 | 79 | 242,000 |
| 2008/01/22 | 78 | 83 | 75 | 77 | 431,000 |
| 2008/01/21 | 85 | 87 | 83 | 83 | 91,000 |
| 2008/01/18 | 81 | 87 | 81 | 84 | 356,000 |
| 2008/01/17 | 82 | 85 | 82 | 83 | 281,000 |
| 2008/01/16 | 87 | 93 | 81 | 82 | 362,000 |
| 2008/01/15 | 92 | 96 | 92 | 93 | 273,000 |
| 2008/01/11 | 95 | 96 | 92 | 95 | 259,000 |
| 2008/01/10 | 97 | 97 | 94 | 96 | 159,000 |
| 2008/01/09 | 95 | 96 | 93 | 95 | 175,000 |
| 2008/01/08 | 97 | 99 | 96 | 96 | 152,000 |
| 2008/01/07 | 96 | 100 | 95 | 97 | 139,000 |
| 2008/01/04 | 99 | 99 | 95 | 97 | 246,000 |