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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,190 | 1,206 | 1,177 | 1,182 | 185,800 |
| 2021/12/29 | 1,187 | 1,222 | 1,184 | 1,193 | 246,600 |
| 2021/12/28 | 1,183 | 1,186 | 1,173 | 1,186 | 76,000 |
| 2021/12/27 | 1,178 | 1,186 | 1,154 | 1,181 | 85,800 |
| 2021/12/24 | 1,160 | 1,184 | 1,158 | 1,165 | 95,400 |
| 2021/12/23 | 1,118 | 1,154 | 1,118 | 1,153 | 86,100 |
| 2021/12/22 | 1,120 | 1,141 | 1,113 | 1,115 | 81,900 |
| 2021/12/21 | 1,113 | 1,122 | 1,090 | 1,111 | 77,200 |
| 2021/12/20 | 1,114 | 1,129 | 1,098 | 1,102 | 85,000 |
| 2021/12/17 | 1,124 | 1,150 | 1,109 | 1,115 | 139,500 |
| 2021/12/16 | 1,101 | 1,125 | 1,098 | 1,125 | 114,300 |
| 2021/12/15 | 1,075 | 1,100 | 1,075 | 1,099 | 77,700 |
| 2021/12/14 | 1,080 | 1,088 | 1,063 | 1,071 | 50,200 |
| 2021/12/13 | 1,070 | 1,083 | 1,060 | 1,076 | 82,200 |
| 2021/12/10 | 1,078 | 1,082 | 1,058 | 1,063 | 74,100 |
| 2021/12/09 | 1,072 | 1,081 | 1,067 | 1,078 | 40,400 |
| 2021/12/08 | 1,080 | 1,081 | 1,070 | 1,078 | 61,100 |
| 2021/12/07 | 1,061 | 1,079 | 1,053 | 1,075 | 113,700 |
| 2021/12/06 | 1,043 | 1,055 | 1,039 | 1,051 | 63,900 |
| 2021/12/03 | 1,015 | 1,044 | 1,008 | 1,044 | 115,300 |
| 2021/12/02 | 1,025 | 1,029 | 1,007 | 1,008 | 175,200 |
| 2021/12/01 | 1,035 | 1,047 | 1,022 | 1,036 | 110,700 |
| 2021/11/30 | 1,055 | 1,066 | 1,017 | 1,021 | 205,000 |
| 2021/11/29 | 1,060 | 1,080 | 1,042 | 1,055 | 184,000 |
| 2021/11/26 | 1,060 | 1,090 | 1,036 | 1,080 | 307,200 |
| 2021/11/25 | 1,100 | 1,105 | 1,023 | 1,062 | 789,000 |
| 2021/11/24 | 1,056 | 1,056 | 1,056 | 1,056 | 47,900 |
| 2021/11/22 | 895 | 911 | 884 | 906 | 49,500 |
| 2021/11/19 | 893 | 899 | 887 | 893 | 34,700 |
| 2021/11/18 | 900 | 900 | 888 | 891 | 58,600 |
| 2021/11/17 | 908 | 911 | 900 | 904 | 44,100 |
| 2021/11/16 | 910 | 920 | 901 | 905 | 79,100 |
| 2021/11/15 | 888 | 909 | 888 | 905 | 117,700 |
| 2021/11/12 | 865 | 879 | 862 | 875 | 77,000 |
| 2021/11/11 | 865 | 869 | 848 | 867 | 113,400 |
| 2021/11/10 | 873 | 879 | 859 | 862 | 122,000 |
| 2021/11/09 | 901 | 904 | 868 | 868 | 201,100 |
| 2021/11/08 | 900 | 909 | 899 | 900 | 117,000 |
| 2021/11/05 | 944 | 959 | 890 | 899 | 411,500 |
| 2021/11/04 | 1,002 | 1,007 | 990 | 1,005 | 94,500 |
| 2021/11/02 | 997 | 998 | 985 | 988 | 33,900 |
| 2021/11/01 | 993 | 1,001 | 988 | 997 | 61,900 |
| 2021/10/29 | 992 | 996 | 980 | 986 | 52,100 |
| 2021/10/28 | 997 | 999 | 990 | 991 | 71,900 |
| 2021/10/27 | 1,023 | 1,023 | 996 | 997 | 46,900 |
| 2021/10/26 | 1,000 | 1,019 | 996 | 1,018 | 45,700 |
| 2021/10/25 | 1,008 | 1,011 | 993 | 1,000 | 41,400 |
| 2021/10/22 | 1,002 | 1,013 | 994 | 1,000 | 58,800 |
| 2021/10/21 | 1,009 | 1,016 | 1,002 | 1,002 | 40,200 |
| 2021/10/20 | 1,024 | 1,028 | 1,009 | 1,011 | 64,000 |
| 2021/10/19 | 1,000 | 1,022 | 1,000 | 1,018 | 63,200 |
| 2021/10/18 | 1,003 | 1,008 | 997 | 1,000 | 43,000 |
| 2021/10/15 | 989 | 1,005 | 982 | 1,003 | 95,800 |
| 2021/10/14 | 985 | 985 | 972 | 977 | 80,000 |
| 2021/10/13 | 995 | 1,001 | 977 | 988 | 176,200 |
| 2021/10/12 | 1,010 | 1,014 | 996 | 1,003 | 124,500 |
| 2021/10/11 | 1,023 | 1,027 | 1,010 | 1,010 | 89,200 |
| 2021/10/08 | 1,036 | 1,047 | 1,019 | 1,020 | 142,400 |
| 2021/10/07 | 1,028 | 1,043 | 1,018 | 1,039 | 133,000 |
| 2021/10/06 | 1,057 | 1,057 | 1,017 | 1,029 | 253,600 |
| 2021/10/05 | 1,056 | 1,072 | 1,046 | 1,063 | 131,100 |
| 2021/10/04 | 1,086 | 1,086 | 1,054 | 1,059 | 154,800 |
| 2021/10/01 | 1,068 | 1,084 | 1,056 | 1,076 | 138,000 |
| 2021/09/30 | 1,080 | 1,081 | 1,060 | 1,071 | 133,900 |
| 2021/09/29 | 1,056 | 1,086 | 1,038 | 1,081 | 283,500 |
| 2021/09/28 | 1,078 | 1,084 | 1,061 | 1,068 | 368,800 |
| 2021/09/27 | 1,090 | 1,094 | 1,070 | 1,074 | 154,400 |
| 2021/09/24 | 1,065 | 1,088 | 1,060 | 1,085 | 219,500 |
| 2021/09/22 | 1,050 | 1,057 | 1,041 | 1,042 | 101,800 |
| 2021/09/21 | 1,025 | 1,056 | 1,021 | 1,053 | 158,400 |
| 2021/09/17 | 1,054 | 1,066 | 1,049 | 1,066 | 115,300 |
| 2021/09/16 | 1,080 | 1,081 | 1,044 | 1,055 | 146,100 |
| 2021/09/15 | 1,068 | 1,080 | 1,064 | 1,070 | 151,400 |
| 2021/09/14 | 1,088 | 1,088 | 1,059 | 1,079 | 232,600 |
| 2021/09/13 | 1,051 | 1,092 | 1,048 | 1,091 | 242,000 |
| 2021/09/10 | 1,036 | 1,051 | 1,033 | 1,051 | 126,500 |
| 2021/09/09 | 1,045 | 1,051 | 1,037 | 1,041 | 88,500 |
| 2021/09/08 | 1,043 | 1,051 | 1,032 | 1,051 | 122,300 |
| 2021/09/07 | 1,049 | 1,060 | 1,036 | 1,038 | 188,700 |
| 2021/09/06 | 1,037 | 1,047 | 1,028 | 1,044 | 146,700 |
| 2021/09/03 | 1,019 | 1,031 | 1,013 | 1,025 | 155,600 |
| 2021/09/02 | 1,050 | 1,050 | 1,006 | 1,010 | 291,400 |
| 2021/09/01 | 1,044 | 1,068 | 1,030 | 1,055 | 672,500 |
| 2021/08/31 | 1,041 | 1,051 | 1,036 | 1,045 | 93,000 |
| 2021/08/30 | 1,029 | 1,049 | 1,029 | 1,040 | 140,200 |
| 2021/08/27 | 1,042 | 1,047 | 1,016 | 1,023 | 205,400 |
| 2021/08/26 | 1,015 | 1,029 | 1,009 | 1,014 | 104,100 |
| 2021/08/25 | 1,008 | 1,017 | 1,004 | 1,014 | 99,300 |
| 2021/08/24 | 983 | 1,005 | 983 | 999 | 65,300 |
| 2021/08/23 | 974 | 984 | 968 | 981 | 83,000 |
| 2021/08/20 | 970 | 982 | 948 | 953 | 133,100 |
| 2021/08/19 | 979 | 991 | 966 | 967 | 69,500 |
| 2021/08/18 | 985 | 994 | 965 | 989 | 88,700 |
| 2021/08/17 | 1,010 | 1,013 | 985 | 987 | 92,600 |
| 2021/08/16 | 1,027 | 1,029 | 999 | 1,002 | 85,500 |
| 2021/08/13 | 1,033 | 1,041 | 1,027 | 1,028 | 115,400 |
| 2021/08/12 | 1,036 | 1,044 | 1,025 | 1,026 | 125,600 |
| 2021/08/11 | 1,034 | 1,040 | 1,018 | 1,027 | 75,400 |
| 2021/08/10 | 1,013 | 1,034 | 1,007 | 1,028 | 166,400 |
| 2021/08/06 | 1,000 | 1,027 | 998 | 1,013 | 196,300 |
| 2021/08/05 | 1,013 | 1,028 | 990 | 991 | 333,900 |
| 2021/08/04 | 987 | 987 | 961 | 973 | 98,800 |
| 2021/08/03 | 992 | 997 | 981 | 989 | 53,000 |
| 2021/08/02 | 987 | 996 | 978 | 992 | 97,300 |
| 2021/07/30 | 984 | 984 | 962 | 972 | 61,900 |
| 2021/07/29 | 978 | 982 | 968 | 982 | 38,500 |
| 2021/07/28 | 982 | 986 | 963 | 972 | 55,300 |
| 2021/07/27 | 971 | 989 | 971 | 986 | 63,200 |
| 2021/07/26 | 970 | 978 | 966 | 973 | 66,300 |
| 2021/07/21 | 961 | 965 | 946 | 960 | 71,600 |
| 2021/07/20 | 946 | 954 | 939 | 946 | 68,400 |
| 2021/07/19 | 963 | 964 | 942 | 961 | 87,000 |
| 2021/07/16 | 958 | 970 | 956 | 967 | 45,900 |
| 2021/07/15 | 980 | 982 | 961 | 961 | 62,000 |
| 2021/07/14 | 976 | 991 | 973 | 981 | 68,700 |
| 2021/07/13 | 967 | 988 | 967 | 986 | 113,000 |
| 2021/07/12 | 949 | 968 | 944 | 963 | 103,000 |
| 2021/07/09 | 920 | 938 | 914 | 934 | 115,700 |
| 2021/07/08 | 950 | 950 | 930 | 935 | 96,900 |
| 2021/07/07 | 951 | 977 | 943 | 945 | 179,700 |
| 2021/07/06 | 942 | 968 | 942 | 963 | 129,500 |
| 2021/07/05 | 941 | 950 | 935 | 942 | 83,000 |
| 2021/07/02 | 944 | 944 | 920 | 940 | 149,400 |
| 2021/07/01 | 925 | 993 | 916 | 944 | 928,700 |
| 2021/06/30 | 952 | 959 | 927 | 927 | 265,400 |
| 2021/06/29 | 975 | 976 | 951 | 951 | 279,700 |
| 2021/06/28 | 996 | 1,003 | 968 | 978 | 434,800 |
| 2021/06/25 | 1,068 | 1,071 | 995 | 995 | 1,223,000 |
| 2021/06/24 | 989 | 1,141 | 981 | 1,128 | 2,089,700 |
| 2021/06/23 | 1,003 | 1,010 | 991 | 991 | 64,900 |
| 2021/06/22 | 987 | 1,007 | 984 | 1,005 | 75,300 |
| 2021/06/21 | 985 | 985 | 969 | 977 | 96,000 |
| 2021/06/18 | 1,027 | 1,027 | 991 | 991 | 86,300 |
| 2021/06/17 | 1,039 | 1,046 | 1,027 | 1,035 | 58,300 |
| 2021/06/16 | 1,020 | 1,037 | 1,015 | 1,034 | 55,800 |
| 2021/06/15 | 1,010 | 1,024 | 1,001 | 1,022 | 47,100 |
| 2021/06/14 | 1,010 | 1,025 | 1,007 | 1,019 | 55,700 |
| 2021/06/11 | 1,003 | 1,016 | 998 | 1,008 | 52,200 |
| 2021/06/10 | 1,003 | 1,009 | 993 | 1,005 | 57,000 |
| 2021/06/09 | 1,000 | 1,012 | 996 | 1,005 | 66,500 |
| 2021/06/08 | 998 | 1,003 | 994 | 1,001 | 64,500 |
| 2021/06/07 | 1,015 | 1,015 | 993 | 995 | 81,900 |
| 2021/06/04 | 1,002 | 1,015 | 1,001 | 1,011 | 66,600 |
| 2021/06/03 | 1,020 | 1,021 | 999 | 1,002 | 100,900 |
| 2021/06/02 | 1,025 | 1,033 | 1,017 | 1,031 | 51,900 |
| 2021/06/01 | 1,027 | 1,031 | 1,009 | 1,022 | 69,300 |
| 2021/05/31 | 1,020 | 1,047 | 1,013 | 1,019 | 110,700 |
| 2021/05/28 | 1,013 | 1,029 | 1,010 | 1,017 | 145,800 |
| 2021/05/27 | 1,007 | 1,013 | 997 | 998 | 92,400 |
| 2021/05/26 | 1,010 | 1,015 | 996 | 1,007 | 78,500 |
| 2021/05/25 | 1,050 | 1,050 | 1,013 | 1,013 | 70,300 |
| 2021/05/24 | 1,027 | 1,049 | 1,022 | 1,039 | 69,700 |
| 2021/05/21 | 1,048 | 1,050 | 1,022 | 1,025 | 97,800 |
| 2021/05/20 | 1,005 | 1,047 | 1,005 | 1,035 | 102,200 |
| 2021/05/19 | 996 | 1,028 | 986 | 1,010 | 173,400 |
| 2021/05/18 | 961 | 1,006 | 955 | 993 | 191,600 |
| 2021/05/17 | 980 | 991 | 947 | 958 | 468,400 |
| 2021/05/14 | 1,135 | 1,159 | 1,135 | 1,146 | 133,200 |
| 2021/05/13 | 1,118 | 1,149 | 1,115 | 1,119 | 92,200 |
| 2021/05/12 | 1,174 | 1,188 | 1,126 | 1,139 | 138,000 |
| 2021/05/11 | 1,211 | 1,224 | 1,182 | 1,187 | 111,600 |
| 2021/05/10 | 1,230 | 1,246 | 1,213 | 1,225 | 92,100 |
| 2021/05/07 | 1,200 | 1,232 | 1,184 | 1,230 | 130,100 |
| 2021/05/06 | 1,173 | 1,203 | 1,162 | 1,195 | 62,800 |
| 2021/04/30 | 1,165 | 1,202 | 1,165 | 1,173 | 70,000 |
| 2021/04/28 | 1,178 | 1,190 | 1,157 | 1,164 | 93,900 |
| 2021/04/27 | 1,170 | 1,185 | 1,166 | 1,177 | 59,500 |
| 2021/04/26 | 1,200 | 1,200 | 1,162 | 1,176 | 68,900 |
| 2021/04/23 | 1,207 | 1,222 | 1,192 | 1,195 | 68,500 |
| 2021/04/22 | 1,195 | 1,215 | 1,189 | 1,207 | 93,700 |
| 2021/04/21 | 1,200 | 1,200 | 1,166 | 1,170 | 153,100 |
| 2021/04/20 | 1,220 | 1,246 | 1,211 | 1,215 | 70,700 |
| 2021/04/19 | 1,243 | 1,243 | 1,222 | 1,222 | 73,800 |
| 2021/04/16 | 1,241 | 1,262 | 1,237 | 1,243 | 55,500 |
| 2021/04/15 | 1,235 | 1,262 | 1,234 | 1,237 | 72,800 |
| 2021/04/14 | 1,263 | 1,263 | 1,232 | 1,240 | 97,700 |
| 2021/04/13 | 1,266 | 1,282 | 1,263 | 1,263 | 40,900 |
| 2021/04/12 | 1,261 | 1,284 | 1,261 | 1,273 | 60,700 |
| 2021/04/09 | 1,310 | 1,310 | 1,260 | 1,261 | 132,200 |
| 2021/04/08 | 1,301 | 1,310 | 1,279 | 1,302 | 87,100 |
| 2021/04/07 | 1,281 | 1,311 | 1,272 | 1,310 | 131,300 |
| 2021/04/06 | 1,260 | 1,282 | 1,246 | 1,272 | 92,100 |
| 2021/04/05 | 1,234 | 1,274 | 1,221 | 1,262 | 110,400 |
| 2021/04/02 | 1,237 | 1,259 | 1,227 | 1,230 | 119,700 |
| 2021/04/01 | 1,277 | 1,277 | 1,224 | 1,236 | 190,800 |
| 2021/03/31 | 1,302 | 1,328 | 1,276 | 1,276 | 99,000 |
| 2021/03/30 | 1,308 | 1,345 | 1,272 | 1,324 | 171,700 |
| 2021/03/30 | 1 -> 2.00 分割 | ||||
| 2021/03/29 | 2,780 | 2,797 | 2,713 | 2,728 | 92,600 |
| 2021/03/26 | 2,742 | 2,760 | 2,710 | 2,737 | 67,800 |
| 2021/03/25 | 2,655 | 2,723 | 2,645 | 2,711 | 44,500 |
| 2021/03/24 | 2,719 | 2,719 | 2,627 | 2,654 | 94,800 |
| 2021/03/23 | 2,804 | 2,815 | 2,738 | 2,738 | 64,600 |
| 2021/03/22 | 2,848 | 2,872 | 2,796 | 2,796 | 89,800 |
| 2021/03/19 | 2,747 | 2,850 | 2,711 | 2,828 | 111,800 |
| 2021/03/18 | 2,712 | 2,755 | 2,685 | 2,749 | 53,500 |
| 2021/03/17 | 2,750 | 2,750 | 2,675 | 2,712 | 60,100 |
| 2021/03/16 | 2,761 | 2,772 | 2,726 | 2,750 | 55,500 |
| 2021/03/15 | 2,827 | 2,828 | 2,719 | 2,778 | 98,800 |
| 2021/03/12 | 2,660 | 2,795 | 2,630 | 2,793 | 185,800 |
| 2021/03/11 | 2,543 | 2,658 | 2,539 | 2,654 | 97,000 |
| 2021/03/10 | 2,587 | 2,587 | 2,538 | 2,542 | 59,600 |
| 2021/03/09 | 2,575 | 2,618 | 2,540 | 2,570 | 82,600 |
| 2021/03/08 | 2,587 | 2,616 | 2,548 | 2,566 | 64,700 |
| 2021/03/05 | 2,538 | 2,567 | 2,513 | 2,559 | 60,800 |
| 2021/03/04 | 2,597 | 2,597 | 2,520 | 2,560 | 83,100 |
| 2021/03/03 | 2,582 | 2,640 | 2,574 | 2,588 | 55,400 |
| 2021/03/02 | 2,612 | 2,693 | 2,575 | 2,590 | 120,300 |
| 2021/03/01 | 2,640 | 2,640 | 2,530 | 2,597 | 96,300 |
| 2021/02/26 | 2,570 | 2,648 | 2,556 | 2,600 | 87,800 |
| 2021/02/25 | 2,685 | 2,690 | 2,562 | 2,608 | 133,500 |
| 2021/02/24 | 2,561 | 2,712 | 2,532 | 2,636 | 257,100 |
| 2021/02/22 | 2,600 | 2,618 | 2,495 | 2,511 | 119,900 |
| 2021/02/19 | 2,580 | 2,630 | 2,531 | 2,578 | 148,000 |
| 2021/02/18 | 2,557 | 2,650 | 2,525 | 2,620 | 213,100 |
| 2021/02/17 | 2,516 | 2,616 | 2,506 | 2,593 | 214,800 |
| 2021/02/16 | 2,665 | 2,679 | 2,505 | 2,530 | 374,300 |
| 2021/02/15 | 2,550 | 2,697 | 2,520 | 2,669 | 343,400 |
| 2021/02/12 | 2,431 | 2,548 | 2,431 | 2,512 | 330,000 |
| 2021/02/10 | 2,348 | 2,456 | 2,348 | 2,431 | 368,700 |
| 2021/02/09 | 2,180 | 2,333 | 2,160 | 2,328 | 415,800 |
| 2021/02/08 | 2,218 | 2,265 | 2,150 | 2,180 | 990,900 |
| 2021/02/05 | 1,995 | 1,995 | 1,923 | 1,938 | 143,200 |
| 2021/02/04 | 1,930 | 1,965 | 1,913 | 1,965 | 80,900 |
| 2021/02/03 | 1,910 | 1,937 | 1,904 | 1,911 | 42,700 |
| 2021/02/02 | 1,884 | 1,915 | 1,866 | 1,903 | 31,600 |
| 2021/02/01 | 1,864 | 1,885 | 1,840 | 1,871 | 30,600 |
| 2021/01/29 | 1,909 | 1,929 | 1,860 | 1,860 | 53,600 |
| 2021/01/28 | 1,866 | 1,911 | 1,862 | 1,893 | 52,200 |
| 2021/01/27 | 1,899 | 1,915 | 1,877 | 1,906 | 33,100 |
| 2021/01/26 | 1,910 | 1,910 | 1,869 | 1,888 | 52,400 |
| 2021/01/25 | 1,940 | 1,951 | 1,902 | 1,908 | 45,600 |
| 2021/01/22 | 1,871 | 1,929 | 1,871 | 1,911 | 50,400 |
| 2021/01/21 | 1,892 | 1,898 | 1,870 | 1,896 | 38,900 |
| 2021/01/20 | 1,841 | 1,879 | 1,841 | 1,879 | 51,200 |
| 2021/01/19 | 1,844 | 1,844 | 1,816 | 1,836 | 29,100 |
| 2021/01/18 | 1,822 | 1,868 | 1,804 | 1,838 | 74,800 |
| 2021/01/15 | 1,810 | 1,830 | 1,797 | 1,822 | 46,600 |
| 2021/01/14 | 1,841 | 1,847 | 1,801 | 1,810 | 62,200 |
| 2021/01/13 | 1,819 | 1,867 | 1,818 | 1,834 | 58,400 |
| 2021/01/12 | 1,821 | 1,825 | 1,805 | 1,814 | 34,500 |
| 2021/01/08 | 1,799 | 1,825 | 1,788 | 1,821 | 59,900 |
| 2021/01/07 | 1,796 | 1,796 | 1,767 | 1,786 | 31,800 |
| 2021/01/06 | 1,763 | 1,811 | 1,763 | 1,763 | 81,600 |
| 2021/01/05 | 1,752 | 1,776 | 1,739 | 1,763 | 49,700 |
| 2021/01/04 | 1,731 | 1,772 | 1,706 | 1,766 | 109,900 |