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 |
---|---|---|---|---|---|
2012/12/28 | 117 | 117 | 114 | 114 | 252,000 |
2012/12/27 | 115 | 118 | 114 | 116 | 298,000 |
2012/12/26 | 115 | 115 | 112 | 115 | 309,000 |
2012/12/25 | 115 | 115 | 114 | 115 | 105,000 |
2012/12/21 | 114 | 118 | 113 | 114 | 236,000 |
2012/12/20 | 116 | 116 | 114 | 115 | 123,000 |
2012/12/19 | 113 | 116 | 113 | 116 | 343,000 |
2012/12/18 | 111 | 114 | 111 | 112 | 302,000 |
2012/12/17 | 111 | 111 | 109 | 111 | 217,000 |
2012/12/14 | 108 | 110 | 108 | 109 | 168,000 |
2012/12/13 | 109 | 109 | 108 | 109 | 56,000 |
2012/12/12 | 108 | 109 | 107 | 108 | 96,000 |
2012/12/11 | 108 | 108 | 107 | 107 | 61,000 |
2012/12/10 | 110 | 110 | 108 | 108 | 123,000 |
2012/12/07 | 110 | 110 | 109 | 109 | 149,000 |
2012/12/06 | 109 | 110 | 108 | 110 | 142,000 |
2012/12/05 | 108 | 108 | 107 | 108 | 65,000 |
2012/12/04 | 108 | 108 | 107 | 107 | 32,000 |
2012/12/03 | 109 | 109 | 107 | 108 | 164,000 |
2012/11/30 | 108 | 108 | 107 | 107 | 91,000 |
2012/11/29 | 107 | 108 | 106 | 108 | 122,000 |
2012/11/28 | 107 | 107 | 106 | 107 | 72,000 |
2012/11/27 | 108 | 108 | 107 | 108 | 106,000 |
2012/11/26 | 109 | 110 | 108 | 109 | 116,000 |
2012/11/22 | 108 | 109 | 107 | 108 | 225,000 |
2012/11/21 | 106 | 107 | 106 | 107 | 102,000 |
2012/11/20 | 107 | 107 | 105 | 105 | 134,000 |
2012/11/19 | 105 | 106 | 104 | 106 | 222,000 |
2012/11/16 | 104 | 105 | 104 | 105 | 84,000 |
2012/11/15 | 103 | 104 | 103 | 104 | 91,000 |
2012/11/14 | 102 | 102 | 101 | 102 | 44,000 |
2012/11/13 | 102 | 103 | 101 | 103 | 115,000 |
2012/11/12 | 103 | 103 | 102 | 102 | 63,000 |
2012/11/09 | 103 | 103 | 102 | 103 | 154,000 |
2012/11/08 | 104 | 104 | 103 | 103 | 50,000 |
2012/11/07 | 105 | 105 | 104 | 105 | 282,000 |
2012/11/06 | 109 | 109 | 105 | 105 | 282,000 |
2012/11/05 | 107 | 109 | 107 | 108 | 111,000 |
2012/11/02 | 107 | 109 | 106 | 107 | 273,000 |
2012/11/01 | 108 | 108 | 106 | 107 | 117,000 |
2012/10/31 | 107 | 108 | 106 | 108 | 118,000 |
2012/10/30 | 105 | 109 | 105 | 106 | 346,000 |
2012/10/29 | 107 | 107 | 105 | 106 | 105,000 |
2012/10/26 | 107 | 107 | 106 | 107 | 125,000 |
2012/10/25 | 108 | 108 | 105 | 107 | 283,000 |
2012/10/24 | 107 | 108 | 105 | 108 | 388,000 |
2012/10/23 | 106 | 114 | 106 | 107 | 1,957,000 |
2012/10/22 | 103 | 104 | 103 | 104 | 73,000 |
2012/10/19 | 104 | 104 | 103 | 104 | 44,000 |
2012/10/18 | 103 | 105 | 102 | 104 | 160,000 |
2012/10/17 | 101 | 103 | 101 | 103 | 46,000 |
2012/10/16 | 100 | 102 | 99 | 100 | 126,000 |
2012/10/15 | 98 | 100 | 98 | 100 | 39,000 |
2012/10/12 | 99 | 100 | 98 | 98 | 50,000 |
2012/10/11 | 97 | 100 | 97 | 99 | 131,000 |
2012/10/10 | 100 | 100 | 97 | 98 | 135,000 |
2012/10/09 | 100 | 101 | 100 | 101 | 61,000 |
2012/10/05 | 102 | 102 | 100 | 100 | 48,000 |
2012/10/04 | 101 | 102 | 100 | 102 | 133,000 |
2012/10/03 | 99 | 101 | 99 | 101 | 66,000 |
2012/10/02 | 101 | 101 | 99 | 99 | 107,000 |
2012/10/01 | 103 | 103 | 101 | 101 | 77,000 |
2012/09/28 | 103 | 103 | 102 | 102 | 52,000 |
2012/09/27 | 102 | 103 | 102 | 103 | 58,000 |
2012/09/26 | 101 | 103 | 101 | 103 | 70,000 |
2012/09/25 | 102 | 103 | 102 | 102 | 132,000 |
2012/09/24 | 105 | 105 | 103 | 104 | 101,000 |
2012/09/21 | 104 | 105 | 103 | 104 | 193,000 |
2012/09/20 | 108 | 108 | 105 | 105 | 124,000 |
2012/09/19 | 106 | 107 | 105 | 107 | 145,000 |
2012/09/18 | 105 | 106 | 104 | 106 | 145,000 |
2012/09/14 | 105 | 106 | 103 | 106 | 197,000 |
2012/09/13 | 102 | 104 | 101 | 104 | 118,000 |
2012/09/12 | 102 | 102 | 101 | 102 | 225,000 |
2012/09/11 | 103 | 104 | 100 | 101 | 366,000 |
2012/09/10 | 102 | 104 | 102 | 103 | 63,000 |
2012/09/07 | 102 | 105 | 102 | 103 | 125,000 |
2012/09/06 | 101 | 102 | 101 | 102 | 85,000 |
2012/09/05 | 104 | 104 | 102 | 102 | 117,000 |
2012/09/04 | 105 | 106 | 103 | 103 | 117,000 |
2012/09/03 | 107 | 108 | 105 | 105 | 118,000 |
2012/08/31 | 106 | 108 | 105 | 105 | 685,000 |
2012/08/30 | 99 | 113 | 99 | 111 | 699,000 |
2012/08/29 | 99 | 100 | 99 | 100 | 49,000 |
2012/08/28 | 101 | 102 | 99 | 100 | 174,000 |
2012/08/27 | 102 | 103 | 101 | 102 | 37,000 |
2012/08/24 | 103 | 103 | 101 | 101 | 59,000 |
2012/08/23 | 102 | 104 | 101 | 104 | 117,000 |
2012/08/22 | 102 | 103 | 102 | 103 | 248,000 |
2012/08/21 | 108 | 108 | 104 | 104 | 161,000 |
2012/08/20 | 105 | 109 | 105 | 107 | 463,000 |
2012/08/17 | 105 | 105 | 104 | 105 | 89,000 |
2012/08/16 | 103 | 105 | 102 | 105 | 109,000 |
2012/08/15 | 105 | 105 | 102 | 102 | 100,000 |
2012/08/14 | 101 | 105 | 101 | 105 | 121,000 |
2012/08/13 | 102 | 102 | 100 | 101 | 46,000 |
2012/08/10 | 102 | 102 | 101 | 102 | 37,000 |
2012/08/09 | 101 | 103 | 100 | 102 | 124,000 |
2012/08/08 | 99 | 101 | 99 | 101 | 113,000 |
2012/08/07 | 98 | 100 | 97 | 100 | 232,000 |
2012/08/06 | 100 | 102 | 99 | 99 | 251,000 |
2012/08/03 | 102 | 102 | 100 | 101 | 131,000 |
2012/08/02 | 105 | 105 | 102 | 103 | 134,000 |
2012/08/01 | 106 | 106 | 104 | 105 | 52,000 |
2012/07/31 | 103 | 106 | 103 | 106 | 147,000 |
2012/07/30 | 103 | 104 | 102 | 104 | 127,000 |
2012/07/27 | 101 | 102 | 100 | 102 | 82,000 |
2012/07/26 | 99 | 100 | 99 | 100 | 74,000 |
2012/07/25 | 98 | 100 | 98 | 98 | 196,000 |
2012/07/24 | 97 | 99 | 97 | 98 | 169,000 |
2012/07/23 | 101 | 101 | 97 | 97 | 116,000 |
2012/07/20 | 105 | 105 | 101 | 101 | 131,000 |
2012/07/19 | 102 | 103 | 101 | 103 | 103,000 |
2012/07/18 | 103 | 103 | 101 | 101 | 113,000 |
2012/07/17 | 104 | 104 | 103 | 103 | 82,000 |
2012/07/13 | 102 | 104 | 102 | 103 | 102,000 |
2012/07/12 | 105 | 106 | 101 | 101 | 221,000 |
2012/07/11 | 107 | 107 | 105 | 105 | 101,000 |
2012/07/10 | 108 | 109 | 108 | 108 | 78,000 |
2012/07/09 | 110 | 111 | 108 | 108 | 131,000 |
2012/07/06 | 112 | 114 | 111 | 111 | 147,000 |
2012/07/05 | 114 | 114 | 110 | 111 | 249,000 |
2012/07/04 | 116 | 116 | 113 | 113 | 416,000 |
2012/07/03 | 109 | 116 | 109 | 116 | 906,000 |
2012/07/02 | 110 | 110 | 108 | 108 | 134,000 |
2012/06/29 | 107 | 108 | 105 | 108 | 203,000 |
2012/06/28 | 107 | 107 | 105 | 107 | 127,000 |
2012/06/27 | 102 | 109 | 102 | 107 | 398,000 |
2012/06/26 | 102 | 103 | 101 | 103 | 127,000 |
2012/06/25 | 104 | 104 | 102 | 103 | 211,000 |
2012/06/22 | 101 | 104 | 101 | 103 | 195,000 |
2012/06/21 | 104 | 104 | 102 | 102 | 251,000 |
2012/06/20 | 101 | 104 | 101 | 103 | 199,000 |
2012/06/19 | 103 | 103 | 100 | 100 | 250,000 |
2012/06/18 | 102 | 105 | 102 | 103 | 469,000 |
2012/06/15 | 103 | 103 | 101 | 102 | 213,000 |
2012/06/14 | 101 | 104 | 101 | 102 | 205,000 |
2012/06/13 | 101 | 103 | 100 | 102 | 241,000 |
2012/06/12 | 99 | 101 | 99 | 101 | 103,000 |
2012/06/11 | 100 | 100 | 100 | 100 | 150,000 |
2012/06/08 | 100 | 100 | 98 | 99 | 120,000 |
2012/06/07 | 100 | 101 | 99 | 101 | 159,000 |
2012/06/06 | 97 | 100 | 97 | 100 | 120,000 |
2012/06/05 | 94 | 98 | 94 | 98 | 143,000 |
2012/06/04 | 96 | 96 | 93 | 94 | 231,000 |
2012/06/01 | 99 | 99 | 96 | 97 | 200,000 |
2012/05/31 | 98 | 100 | 98 | 100 | 123,000 |
2012/05/30 | 100 | 100 | 99 | 100 | 76,000 |
2012/05/29 | 98 | 101 | 97 | 100 | 249,000 |
2012/05/28 | 100 | 100 | 99 | 99 | 78,000 |
2012/05/25 | 100 | 101 | 99 | 100 | 160,000 |
2012/05/24 | 98 | 99 | 98 | 99 | 70,000 |
2012/05/23 | 101 | 101 | 98 | 98 | 177,000 |
2012/05/22 | 99 | 101 | 99 | 101 | 117,000 |
2012/05/21 | 99 | 99 | 97 | 98 | 172,000 |
2012/05/18 | 97 | 98 | 96 | 98 | 187,000 |
2012/05/17 | 99 | 101 | 97 | 101 | 170,000 |
2012/05/16 | 101 | 101 | 95 | 98 | 333,000 |
2012/05/15 | 100 | 102 | 98 | 102 | 200,000 |
2012/05/14 | 107 | 107 | 102 | 102 | 160,000 |
2012/05/11 | 109 | 111 | 107 | 107 | 158,000 |
2012/05/10 | 109 | 110 | 109 | 109 | 112,000 |
2012/05/09 | 116 | 116 | 108 | 110 | 297,000 |
2012/05/08 | 114 | 117 | 114 | 116 | 127,000 |
2012/05/07 | 116 | 118 | 113 | 114 | 177,000 |
2012/05/02 | 118 | 119 | 117 | 118 | 41,000 |
2012/05/01 | 121 | 121 | 117 | 118 | 173,000 |
2012/04/27 | 122 | 122 | 120 | 121 | 95,000 |
2012/04/26 | 123 | 123 | 120 | 121 | 218,000 |
2012/04/25 | 120 | 122 | 119 | 122 | 216,000 |
2012/04/24 | 119 | 120 | 119 | 119 | 121,000 |
2012/04/23 | 119 | 121 | 119 | 120 | 176,000 |
2012/04/20 | 120 | 120 | 118 | 119 | 164,000 |
2012/04/19 | 120 | 122 | 118 | 119 | 254,000 |
2012/04/18 | 121 | 121 | 119 | 120 | 252,000 |
2012/04/17 | 120 | 121 | 118 | 120 | 365,000 |
2012/04/16 | 117 | 126 | 117 | 119 | 1,554,000 |
2012/04/13 | 119 | 120 | 117 | 118 | 100,000 |
2012/04/12 | 118 | 119 | 117 | 118 | 92,000 |
2012/04/11 | 117 | 118 | 116 | 117 | 125,000 |
2012/04/10 | 118 | 122 | 118 | 118 | 261,000 |
2012/04/09 | 118 | 119 | 118 | 118 | 99,000 |
2012/04/06 | 123 | 123 | 120 | 121 | 231,000 |
2012/04/05 | 122 | 123 | 121 | 123 | 143,000 |
2012/04/04 | 125 | 126 | 122 | 122 | 299,000 |
2012/04/03 | 128 | 128 | 124 | 124 | 307,000 |
2012/04/02 | 126 | 129 | 125 | 127 | 451,000 |
2012/03/30 | 124 | 125 | 124 | 124 | 81,000 |
2012/03/29 | 125 | 125 | 123 | 124 | 159,000 |
2012/03/28 | 125 | 126 | 124 | 125 | 112,000 |
2012/03/27 | 125 | 126 | 124 | 126 | 153,000 |
2012/03/26 | 125 | 126 | 124 | 124 | 141,000 |
2012/03/23 | 126 | 126 | 124 | 124 | 346,000 |
2012/03/22 | 128 | 129 | 127 | 127 | 214,000 |
2012/03/21 | 129 | 130 | 128 | 128 | 242,000 |
2012/03/19 | 130 | 130 | 128 | 129 | 254,000 |
2012/03/16 | 129 | 130 | 128 | 128 | 302,000 |
2012/03/15 | 129 | 130 | 128 | 128 | 324,000 |
2012/03/14 | 131 | 132 | 128 | 129 | 766,000 |
2012/03/13 | 131 | 131 | 129 | 130 | 524,000 |
2012/03/12 | 129 | 132 | 128 | 130 | 1,114,000 |
2012/03/09 | 127 | 130 | 126 | 130 | 1,066,000 |
2012/03/08 | 126 | 127 | 125 | 125 | 326,000 |
2012/03/07 | 123 | 126 | 122 | 126 | 513,000 |
2012/03/06 | 124 | 126 | 123 | 125 | 353,000 |
2012/03/05 | 122 | 125 | 122 | 124 | 456,000 |
2012/03/02 | 122 | 123 | 120 | 122 | 333,000 |
2012/03/01 | 123 | 126 | 121 | 121 | 985,000 |
2012/02/29 | 127 | 127 | 123 | 123 | 713,000 |
2012/02/28 | 127 | 127 | 124 | 126 | 807,000 |
2012/02/27 | 127 | 130 | 127 | 128 | 1,229,000 |
2012/02/24 | 128 | 129 | 125 | 127 | 1,093,000 |
2012/02/23 | 129 | 133 | 125 | 127 | 3,430,000 |
2012/02/22 | 125 | 143 | 121 | 133 | 18,141,000 |
2012/02/21 | 116 | 117 | 115 | 116 | 122,000 |
2012/02/20 | 117 | 117 | 115 | 116 | 84,000 |
2012/02/17 | 117 | 118 | 115 | 115 | 95,000 |
2012/02/16 | 117 | 118 | 115 | 116 | 316,000 |
2012/02/15 | 116 | 120 | 115 | 117 | 585,000 |
2012/02/14 | 115 | 118 | 115 | 117 | 278,000 |
2012/02/13 | 115 | 116 | 114 | 115 | 82,000 |
2012/02/10 | 116 | 117 | 115 | 115 | 94,000 |
2012/02/09 | 116 | 117 | 114 | 116 | 256,000 |
2012/02/08 | 116 | 117 | 115 | 116 | 295,000 |
2012/02/07 | 118 | 118 | 116 | 118 | 223,000 |
2012/02/06 | 121 | 122 | 118 | 118 | 724,000 |
2012/02/03 | 117 | 118 | 116 | 117 | 388,000 |
2012/02/02 | 116 | 118 | 116 | 117 | 572,000 |
2012/02/01 | 112 | 117 | 112 | 116 | 840,000 |
2012/01/31 | 113 | 114 | 111 | 111 | 155,000 |
2012/01/30 | 112 | 115 | 111 | 112 | 461,000 |
2012/01/27 | 111 | 112 | 110 | 112 | 202,000 |
2012/01/26 | 115 | 119 | 110 | 110 | 1,341,000 |
2012/01/25 | 108 | 113 | 108 | 111 | 442,000 |
2012/01/24 | 110 | 110 | 107 | 108 | 304,000 |
2012/01/23 | 107 | 109 | 106 | 109 | 523,000 |
2012/01/20 | 105 | 107 | 105 | 107 | 246,000 |
2012/01/19 | 105 | 106 | 104 | 105 | 186,000 |
2012/01/18 | 108 | 109 | 104 | 104 | 476,000 |
2012/01/17 | 107 | 108 | 106 | 108 | 129,000 |
2012/01/16 | 109 | 109 | 106 | 107 | 68,000 |
2012/01/13 | 107 | 109 | 106 | 108 | 184,000 |
2012/01/12 | 106 | 111 | 106 | 106 | 661,000 |
2012/01/11 | 105 | 105 | 104 | 105 | 82,000 |
2012/01/10 | 104 | 106 | 103 | 106 | 78,000 |
2012/01/06 | 104 | 104 | 101 | 104 | 129,000 |
2012/01/05 | 104 | 104 | 102 | 104 | 79,000 |
2012/01/04 | 104 | 104 | 103 | 104 | 57,000 |