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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,205 | 1,230 | 1,202 | 1,224 | 18,600 |
| 2018/12/27 | 1,183 | 1,219 | 1,172 | 1,211 | 37,800 |
| 2018/12/26 | 1,116 | 1,158 | 1,110 | 1,126 | 51,900 |
| 2018/12/25 | 1,153 | 1,157 | 1,107 | 1,109 | 56,700 |
| 2018/12/21 | 1,271 | 1,271 | 1,191 | 1,193 | 60,100 |
| 2018/12/20 | 1,318 | 1,331 | 1,272 | 1,277 | 48,600 |
| 2018/12/19 | 1,326 | 1,341 | 1,312 | 1,336 | 24,100 |
| 2018/12/18 | 1,369 | 1,370 | 1,331 | 1,335 | 34,800 |
| 2018/12/17 | 1,410 | 1,415 | 1,379 | 1,383 | 17,600 |
| 2018/12/14 | 1,441 | 1,441 | 1,409 | 1,411 | 16,600 |
| 2018/12/13 | 1,396 | 1,414 | 1,392 | 1,411 | 20,900 |
| 2018/12/12 | 1,376 | 1,402 | 1,376 | 1,395 | 8,600 |
| 2018/12/11 | 1,393 | 1,398 | 1,357 | 1,376 | 21,800 |
| 2018/12/10 | 1,425 | 1,425 | 1,390 | 1,391 | 16,600 |
| 2018/12/07 | 1,446 | 1,446 | 1,417 | 1,428 | 9,700 |
| 2018/12/06 | 1,461 | 1,469 | 1,429 | 1,433 | 22,300 |
| 2018/12/05 | 1,470 | 1,477 | 1,448 | 1,456 | 15,600 |
| 2018/12/04 | 1,501 | 1,501 | 1,467 | 1,470 | 12,000 |
| 2018/12/03 | 1,488 | 1,502 | 1,451 | 1,494 | 18,600 |
| 2018/11/30 | 1,508 | 1,508 | 1,482 | 1,488 | 17,900 |
| 2018/11/29 | 1,489 | 1,506 | 1,484 | 1,501 | 18,900 |
| 2018/11/28 | 1,489 | 1,490 | 1,474 | 1,483 | 7,500 |
| 2018/11/27 | 1,476 | 1,491 | 1,470 | 1,489 | 8,000 |
| 2018/11/26 | 1,478 | 1,493 | 1,471 | 1,476 | 8,200 |
| 2018/11/22 | 1,458 | 1,482 | 1,448 | 1,478 | 18,200 |
| 2018/11/21 | 1,467 | 1,475 | 1,446 | 1,468 | 15,700 |
| 2018/11/20 | 1,432 | 1,481 | 1,431 | 1,477 | 13,500 |
| 2018/11/19 | 1,456 | 1,459 | 1,435 | 1,459 | 18,400 |
| 2018/11/16 | 1,502 | 1,502 | 1,453 | 1,457 | 22,600 |
| 2018/11/15 | 1,482 | 1,502 | 1,482 | 1,502 | 15,300 |
| 2018/11/14 | 1,490 | 1,505 | 1,489 | 1,497 | 18,400 |
| 2018/11/13 | 1,495 | 1,505 | 1,472 | 1,490 | 19,700 |
| 2018/11/12 | 1,512 | 1,515 | 1,496 | 1,511 | 16,000 |
| 2018/11/09 | 1,506 | 1,517 | 1,491 | 1,514 | 17,800 |
| 2018/11/08 | 1,483 | 1,526 | 1,482 | 1,521 | 47,700 |
| 2018/11/07 | 1,491 | 1,492 | 1,466 | 1,483 | 33,500 |
| 2018/11/06 | 1,471 | 1,499 | 1,444 | 1,491 | 44,300 |
| 2018/11/05 | 1,433 | 1,475 | 1,426 | 1,464 | 75,900 |
| 2018/11/02 | 1,348 | 1,389 | 1,340 | 1,373 | 40,800 |
| 2018/11/01 | 1,332 | 1,359 | 1,331 | 1,348 | 18,400 |
| 2018/10/31 | 1,341 | 1,356 | 1,334 | 1,346 | 32,500 |
| 2018/10/30 | 1,305 | 1,343 | 1,304 | 1,340 | 35,800 |
| 2018/10/29 | 1,329 | 1,346 | 1,309 | 1,310 | 26,900 |
| 2018/10/26 | 1,360 | 1,372 | 1,330 | 1,332 | 33,900 |
| 2018/10/25 | 1,379 | 1,380 | 1,352 | 1,353 | 31,300 |
| 2018/10/24 | 1,396 | 1,411 | 1,388 | 1,407 | 20,600 |
| 2018/10/23 | 1,411 | 1,411 | 1,394 | 1,394 | 15,000 |
| 2018/10/22 | 1,408 | 1,424 | 1,401 | 1,413 | 16,100 |
| 2018/10/19 | 1,401 | 1,413 | 1,392 | 1,408 | 11,900 |
| 2018/10/18 | 1,422 | 1,430 | 1,407 | 1,407 | 16,900 |
| 2018/10/17 | 1,408 | 1,426 | 1,408 | 1,422 | 18,200 |
| 2018/10/16 | 1,414 | 1,421 | 1,401 | 1,408 | 18,700 |
| 2018/10/15 | 1,435 | 1,435 | 1,410 | 1,414 | 19,600 |
| 2018/10/12 | 1,422 | 1,436 | 1,415 | 1,429 | 19,700 |
| 2018/10/11 | 1,403 | 1,449 | 1,403 | 1,438 | 55,300 |
| 2018/10/10 | 1,500 | 1,505 | 1,466 | 1,471 | 22,900 |
| 2018/10/09 | 1,466 | 1,507 | 1,456 | 1,482 | 55,600 |
| 2018/10/05 | 1,464 | 1,484 | 1,456 | 1,465 | 33,900 |
| 2018/10/04 | 1,450 | 1,470 | 1,447 | 1,464 | 35,900 |
| 2018/10/03 | 1,491 | 1,492 | 1,445 | 1,450 | 96,200 |
| 2018/10/02 | 1,485 | 1,582 | 1,485 | 1,505 | 270,200 |
| 2018/10/01 | 1,505 | 1,505 | 1,478 | 1,481 | 26,900 |
| 2018/09/28 | 1,493 | 1,517 | 1,493 | 1,495 | 20,700 |
| 2018/09/27 | 1,495 | 1,511 | 1,487 | 1,488 | 34,400 |
| 2018/09/26 | 1,487 | 1,499 | 1,481 | 1,488 | 25,900 |
| 2018/09/25 | 1,476 | 1,486 | 1,472 | 1,483 | 25,300 |
| 2018/09/21 | 1,457 | 1,482 | 1,457 | 1,472 | 34,200 |
| 2018/09/20 | 1,449 | 1,476 | 1,434 | 1,456 | 60,700 |
| 2018/09/19 | 1,421 | 1,441 | 1,421 | 1,432 | 40,200 |
| 2018/09/18 | 1,405 | 1,421 | 1,404 | 1,419 | 34,000 |
| 2018/09/14 | 1,405 | 1,412 | 1,400 | 1,405 | 25,900 |
| 2018/09/13 | 1,386 | 1,415 | 1,386 | 1,398 | 34,000 |
| 2018/09/12 | 1,387 | 1,393 | 1,367 | 1,388 | 31,300 |
| 2018/09/11 | 1,376 | 1,392 | 1,364 | 1,387 | 29,700 |
| 2018/09/10 | 1,377 | 1,396 | 1,374 | 1,381 | 27,200 |
| 2018/09/07 | 1,387 | 1,394 | 1,365 | 1,389 | 44,800 |
| 2018/09/06 | 1,398 | 1,412 | 1,390 | 1,402 | 37,900 |
| 2018/09/05 | 1,397 | 1,414 | 1,397 | 1,406 | 52,000 |
| 2018/09/04 | 1,410 | 1,416 | 1,404 | 1,406 | 31,900 |
| 2018/09/03 | 1,430 | 1,431 | 1,408 | 1,419 | 37,700 |
| 2018/08/31 | 1,433 | 1,449 | 1,427 | 1,430 | 41,500 |
| 2018/08/30 | 1,446 | 1,451 | 1,425 | 1,448 | 28,800 |
| 2018/08/29 | 1,440 | 1,457 | 1,433 | 1,446 | 30,800 |
| 2018/08/28 | 1,470 | 1,470 | 1,432 | 1,437 | 24,900 |
| 2018/08/27 | 1,438 | 1,472 | 1,438 | 1,458 | 27,300 |
| 2018/08/24 | 1,420 | 1,441 | 1,417 | 1,436 | 16,100 |
| 2018/08/23 | 1,420 | 1,426 | 1,404 | 1,419 | 10,000 |
| 2018/08/22 | 1,381 | 1,430 | 1,381 | 1,415 | 24,200 |
| 2018/08/21 | 1,421 | 1,421 | 1,383 | 1,399 | 27,100 |
| 2018/08/20 | 1,437 | 1,438 | 1,423 | 1,423 | 14,300 |
| 2018/08/17 | 1,426 | 1,445 | 1,426 | 1,437 | 18,800 |
| 2018/08/16 | 1,435 | 1,438 | 1,422 | 1,423 | 40,300 |
| 2018/08/15 | 1,488 | 1,492 | 1,457 | 1,458 | 23,300 |
| 2018/08/14 | 1,473 | 1,494 | 1,473 | 1,493 | 10,000 |
| 2018/08/13 | 1,505 | 1,505 | 1,472 | 1,485 | 26,400 |
| 2018/08/10 | 1,520 | 1,525 | 1,498 | 1,506 | 29,800 |
| 2018/08/09 | 1,535 | 1,535 | 1,518 | 1,520 | 20,000 |
| 2018/08/08 | 1,516 | 1,547 | 1,516 | 1,543 | 34,900 |
| 2018/08/07 | 1,531 | 1,534 | 1,504 | 1,518 | 19,500 |
| 2018/08/06 | 1,547 | 1,557 | 1,533 | 1,533 | 31,700 |
| 2018/08/03 | 1,567 | 1,571 | 1,545 | 1,547 | 14,900 |
| 2018/08/02 | 1,593 | 1,595 | 1,568 | 1,568 | 15,500 |
| 2018/08/01 | 1,583 | 1,590 | 1,575 | 1,582 | 9,000 |
| 2018/07/31 | 1,587 | 1,600 | 1,571 | 1,576 | 14,100 |
| 2018/07/30 | 1,569 | 1,605 | 1,569 | 1,599 | 16,600 |
| 2018/07/27 | 1,553 | 1,585 | 1,553 | 1,585 | 13,700 |
| 2018/07/26 | 1,572 | 1,573 | 1,546 | 1,553 | 20,800 |
| 2018/07/25 | 1,557 | 1,579 | 1,557 | 1,572 | 18,500 |
| 2018/07/24 | 1,536 | 1,561 | 1,536 | 1,554 | 12,900 |
| 2018/07/23 | 1,528 | 1,557 | 1,528 | 1,534 | 8,500 |
| 2018/07/20 | 1,550 | 1,558 | 1,530 | 1,540 | 8,900 |
| 2018/07/19 | 1,536 | 1,559 | 1,535 | 1,549 | 11,100 |
| 2018/07/18 | 1,553 | 1,553 | 1,536 | 1,536 | 12,700 |
| 2018/07/17 | 1,534 | 1,559 | 1,529 | 1,537 | 21,500 |
| 2018/07/13 | 1,520 | 1,530 | 1,507 | 1,522 | 9,200 |
| 2018/07/12 | 1,501 | 1,520 | 1,501 | 1,504 | 24,500 |
| 2018/07/11 | 1,541 | 1,541 | 1,509 | 1,511 | 29,200 |
| 2018/07/10 | 1,558 | 1,568 | 1,541 | 1,541 | 20,300 |
| 2018/07/09 | 1,555 | 1,567 | 1,543 | 1,558 | 23,300 |
| 2018/07/06 | 1,535 | 1,576 | 1,535 | 1,570 | 33,300 |
| 2018/07/05 | 1,550 | 1,576 | 1,513 | 1,518 | 49,800 |
| 2018/07/04 | 1,526 | 1,562 | 1,513 | 1,536 | 52,100 |
| 2018/07/03 | 1,520 | 1,548 | 1,487 | 1,496 | 42,700 |
| 2018/07/02 | 1,510 | 1,555 | 1,494 | 1,495 | 43,000 |
| 2018/06/29 | 1,496 | 1,503 | 1,475 | 1,500 | 10,800 |
| 2018/06/28 | 1,494 | 1,498 | 1,474 | 1,491 | 21,300 |
| 2018/06/27 | 1,494 | 1,505 | 1,483 | 1,494 | 20,400 |
| 2018/06/26 | 1,485 | 1,502 | 1,474 | 1,497 | 49,600 |
| 2018/06/25 | 1,536 | 1,554 | 1,504 | 1,506 | 40,700 |
| 2018/06/22 | 1,509 | 1,536 | 1,505 | 1,532 | 26,300 |
| 2018/06/21 | 1,540 | 1,557 | 1,525 | 1,526 | 32,000 |
| 2018/06/20 | 1,543 | 1,563 | 1,522 | 1,557 | 33,600 |
| 2018/06/19 | 1,601 | 1,618 | 1,548 | 1,548 | 36,400 |
| 2018/06/18 | 1,630 | 1,630 | 1,596 | 1,617 | 22,300 |
| 2018/06/15 | 1,635 | 1,640 | 1,624 | 1,630 | 12,100 |
| 2018/06/14 | 1,641 | 1,641 | 1,632 | 1,635 | 5,900 |
| 2018/06/13 | 1,633 | 1,650 | 1,615 | 1,644 | 21,000 |
| 2018/06/12 | 1,628 | 1,639 | 1,616 | 1,633 | 14,200 |
| 2018/06/11 | 1,630 | 1,639 | 1,620 | 1,632 | 21,000 |
| 2018/06/08 | 1,628 | 1,638 | 1,625 | 1,632 | 20,100 |
| 2018/06/07 | 1,600 | 1,636 | 1,594 | 1,633 | 22,700 |
| 2018/06/06 | 1,570 | 1,612 | 1,570 | 1,600 | 29,900 |
| 2018/06/05 | 1,596 | 1,596 | 1,568 | 1,579 | 11,200 |
| 2018/06/04 | 1,569 | 1,597 | 1,567 | 1,593 | 21,100 |
| 2018/06/01 | 1,550 | 1,579 | 1,550 | 1,573 | 26,000 |
| 2018/05/31 | 1,547 | 1,556 | 1,536 | 1,549 | 17,400 |
| 2018/05/30 | 1,542 | 1,544 | 1,521 | 1,541 | 35,600 |
| 2018/05/29 | 1,567 | 1,572 | 1,544 | 1,564 | 37,400 |
| 2018/05/28 | 1,578 | 1,585 | 1,562 | 1,567 | 20,300 |
| 2018/05/25 | 1,590 | 1,599 | 1,568 | 1,575 | 34,900 |
| 2018/05/24 | 1,631 | 1,631 | 1,588 | 1,593 | 51,400 |
| 2018/05/23 | 1,662 | 1,662 | 1,633 | 1,636 | 61,900 |
| 2018/05/22 | 1,688 | 1,695 | 1,662 | 1,667 | 26,400 |
| 2018/05/21 | 1,695 | 1,705 | 1,684 | 1,688 | 27,400 |
| 2018/05/18 | 1,680 | 1,706 | 1,674 | 1,696 | 41,500 |
| 2018/05/17 | 1,700 | 1,712 | 1,674 | 1,680 | 69,300 |
| 2018/05/16 | 1,648 | 1,716 | 1,611 | 1,707 | 158,200 |
| 2018/05/15 | 1,658 | 1,664 | 1,622 | 1,625 | 59,200 |
| 2018/05/14 | 1,668 | 1,690 | 1,658 | 1,667 | 57,200 |
| 2018/05/11 | 1,687 | 1,692 | 1,661 | 1,670 | 30,300 |
| 2018/05/10 | 1,685 | 1,702 | 1,678 | 1,687 | 24,700 |
| 2018/05/09 | 1,712 | 1,712 | 1,687 | 1,687 | 37,400 |
| 2018/05/08 | 1,679 | 1,728 | 1,672 | 1,722 | 40,000 |
| 2018/05/07 | 1,650 | 1,692 | 1,649 | 1,682 | 54,000 |
| 2018/05/02 | 1,614 | 1,643 | 1,614 | 1,640 | 20,800 |
| 2018/05/01 | 1,626 | 1,632 | 1,616 | 1,619 | 19,100 |
| 2018/04/27 | 1,664 | 1,664 | 1,618 | 1,626 | 51,400 |
| 2018/04/26 | 1,666 | 1,669 | 1,645 | 1,653 | 24,900 |
| 2018/04/25 | 1,648 | 1,675 | 1,641 | 1,656 | 33,300 |
| 2018/04/24 | 1,665 | 1,665 | 1,636 | 1,657 | 30,700 |
| 2018/04/23 | 1,657 | 1,665 | 1,633 | 1,655 | 34,400 |
| 2018/04/20 | 1,639 | 1,664 | 1,628 | 1,659 | 50,700 |
| 2018/04/19 | 1,617 | 1,651 | 1,614 | 1,640 | 43,200 |
| 2018/04/18 | 1,584 | 1,634 | 1,572 | 1,618 | 57,800 |
| 2018/04/17 | 1,575 | 1,595 | 1,551 | 1,579 | 40,200 |
| 2018/04/16 | 1,581 | 1,591 | 1,560 | 1,564 | 27,600 |
| 2018/04/13 | 1,559 | 1,589 | 1,558 | 1,581 | 45,200 |
| 2018/04/12 | 1,535 | 1,553 | 1,534 | 1,548 | 32,500 |
| 2018/04/11 | 1,528 | 1,566 | 1,511 | 1,534 | 71,800 |
| 2018/04/10 | 1,530 | 1,533 | 1,498 | 1,523 | 41,200 |
| 2018/04/09 | 1,538 | 1,539 | 1,514 | 1,530 | 21,700 |
| 2018/04/06 | 1,546 | 1,553 | 1,526 | 1,538 | 43,600 |
| 2018/04/05 | 1,540 | 1,564 | 1,532 | 1,551 | 40,400 |
| 2018/04/04 | 1,562 | 1,563 | 1,516 | 1,528 | 48,200 |
| 2018/04/03 | 1,520 | 1,536 | 1,511 | 1,522 | 31,200 |
| 2018/04/02 | 1,575 | 1,585 | 1,539 | 1,539 | 45,200 |
| 2018/03/30 | 1,561 | 1,579 | 1,548 | 1,578 | 40,500 |
| 2018/03/29 | 1,551 | 1,567 | 1,519 | 1,537 | 41,900 |
| 2018/03/28 | 1,559 | 1,575 | 1,519 | 1,535 | 65,900 |
| 2018/03/27 | 1,564 | 1,586 | 1,548 | 1,586 | 91,400 |
| 2018/03/26 | 1,530 | 1,549 | 1,499 | 1,547 | 84,900 |
| 2018/03/23 | 1,588 | 1,605 | 1,554 | 1,557 | 138,200 |
| 2018/03/22 | 1,642 | 1,658 | 1,619 | 1,646 | 69,700 |
| 2018/03/20 | 1,633 | 1,674 | 1,631 | 1,642 | 56,400 |
| 2018/03/19 | 1,680 | 1,690 | 1,641 | 1,653 | 92,700 |
| 2018/03/16 | 1,712 | 1,712 | 1,684 | 1,695 | 94,400 |
| 2018/03/15 | 1,762 | 1,762 | 1,711 | 1,719 | 125,500 |
| 2018/03/14 | 1,763 | 1,790 | 1,759 | 1,768 | 52,300 |
| 2018/03/13 | 1,753 | 1,790 | 1,752 | 1,782 | 79,600 |
| 2018/03/12 | 1,783 | 1,801 | 1,758 | 1,769 | 84,200 |
| 2018/03/09 | 1,779 | 1,798 | 1,751 | 1,762 | 88,200 |
| 2018/03/08 | 1,770 | 1,781 | 1,752 | 1,771 | 76,800 |
| 2018/03/07 | 1,786 | 1,812 | 1,760 | 1,763 | 85,800 |
| 2018/03/06 | 1,786 | 1,834 | 1,785 | 1,802 | 85,800 |
| 2018/03/05 | 1,850 | 1,855 | 1,740 | 1,746 | 232,300 |
| 2018/03/02 | 1,825 | 1,872 | 1,825 | 1,843 | 86,300 |
| 2018/03/01 | 1,848 | 1,905 | 1,848 | 1,874 | 135,400 |
| 2018/02/28 | 1,821 | 1,892 | 1,821 | 1,870 | 144,800 |
| 2018/02/27 | 1,859 | 1,865 | 1,821 | 1,832 | 100,800 |
| 2018/02/26 | 1,871 | 1,898 | 1,843 | 1,844 | 151,800 |
| 2018/02/23 | 1,862 | 1,877 | 1,811 | 1,856 | 235,100 |
| 2018/02/22 | 1,915 | 1,933 | 1,830 | 1,833 | 386,100 |
| 2018/02/21 | 1,890 | 1,948 | 1,881 | 1,940 | 249,900 |
| 2018/02/20 | 1,936 | 1,945 | 1,866 | 1,869 | 253,600 |
| 2018/02/19 | 1,844 | 1,965 | 1,838 | 1,922 | 297,900 |
| 2018/02/16 | 1,872 | 1,878 | 1,811 | 1,824 | 200,100 |
| 2018/02/15 | 1,810 | 1,869 | 1,784 | 1,853 | 254,200 |
| 2018/02/14 | 1,836 | 1,888 | 1,733 | 1,772 | 315,900 |
| 2018/02/13 | 1,864 | 1,888 | 1,815 | 1,833 | 328,100 |
| 2018/02/09 | 1,756 | 1,843 | 1,736 | 1,822 | 389,100 |
| 2018/02/08 | 1,793 | 1,918 | 1,781 | 1,876 | 406,200 |
| 2018/02/07 | 1,827 | 1,877 | 1,747 | 1,779 | 412,500 |
| 2018/02/06 | 1,801 | 1,845 | 1,685 | 1,759 | 832,000 |
| 2018/02/05 | 1,779 | 1,937 | 1,742 | 1,894 | 1,800,000 |
| 2018/02/02 | 1,625 | 1,625 | 1,598 | 1,619 | 100,900 |
| 2018/02/01 | 1,610 | 1,625 | 1,596 | 1,625 | 41,400 |
| 2018/01/31 | 1,587 | 1,623 | 1,580 | 1,604 | 58,500 |
| 2018/01/30 | 1,626 | 1,627 | 1,584 | 1,602 | 126,200 |
| 2018/01/29 | 1,645 | 1,654 | 1,616 | 1,626 | 85,200 |
| 2018/01/26 | 1,624 | 1,688 | 1,623 | 1,645 | 422,400 |
| 2018/01/25 | 1,587 | 1,616 | 1,583 | 1,598 | 60,200 |
| 2018/01/24 | 1,614 | 1,614 | 1,583 | 1,592 | 54,400 |
| 2018/01/23 | 1,585 | 1,613 | 1,574 | 1,607 | 66,300 |
| 2018/01/22 | 1,586 | 1,599 | 1,570 | 1,576 | 64,100 |
| 2018/01/19 | 1,572 | 1,587 | 1,565 | 1,584 | 46,300 |
| 2018/01/18 | 1,610 | 1,612 | 1,570 | 1,571 | 106,600 |
| 2018/01/17 | 1,635 | 1,635 | 1,600 | 1,602 | 97,000 |
| 2018/01/16 | 1,650 | 1,661 | 1,635 | 1,642 | 77,100 |
| 2018/01/15 | 1,620 | 1,653 | 1,620 | 1,652 | 64,000 |
| 2018/01/12 | 1,640 | 1,642 | 1,623 | 1,626 | 42,900 |
| 2018/01/11 | 1,649 | 1,649 | 1,631 | 1,642 | 76,100 |
| 2018/01/10 | 1,644 | 1,650 | 1,630 | 1,650 | 41,700 |
| 2018/01/09 | 1,638 | 1,647 | 1,623 | 1,635 | 61,700 |
| 2018/01/05 | 1,619 | 1,632 | 1,607 | 1,632 | 53,500 |
| 2018/01/04 | 1,620 | 1,624 | 1,604 | 1,619 | 46,800 |