8101 (株)GSIクレオス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 94 | 95 | 93 | 95 | 75,000 | 475 |
| 2000-12-28 | 95 | 96 | 93 | 95 | 57,000 | 475 |
| 2000-12-27 | 95 | 98 | 94 | 96 | 34,000 | 480 |
| 2000-12-26 | 97 | 100 | 95 | 96 | 47,000 | 480 |
| 2000-12-25 | 105 | 105 | 96 | 100 | 25,000 | 500 |
| 2000-12-22 | 92 | 100 | 91 | 95 | 72,000 | 475 |
| 2000-12-21 | 98 | 98 | 90 | 90 | 126,000 | 450 |
| 2000-12-20 | 101 | 102 | 98 | 100 | 97,000 | 500 |
| 2000-12-19 | 103 | 103 | 101 | 101 | 25,000 | 505 |
| 2000-12-18 | 103 | 106 | 103 | 103 | 19,000 | 515 |
| 2000-12-15 | 103 | 106 | 103 | 103 | 24,000 | 515 |
| 2000-12-14 | 105 | 106 | 102 | 102 | 72,000 | 510 |
| 2000-12-13 | 109 | 109 | 105 | 106 | 46,000 | 530 |
| 2000-12-12 | 108 | 110 | 107 | 107 | 25,000 | 535 |
| 2000-12-11 | 106 | 109 | 106 | 109 | 34,000 | 545 |
| 2000-12-08 | 107 | 109 | 106 | 106 | 68,000 | 530 |
| 2000-12-07 | 107 | 107 | 105 | 105 | 25,000 | 525 |
| 2000-12-06 | 115 | 115 | 105 | 105 | 111,000 | 525 |
| 2000-12-05 | 117 | 118 | 115 | 115 | 73,000 | 575 |
| 2000-12-04 | 115 | 117 | 114 | 117 | 111,000 | 585 |
| 2000-12-01 | 102 | 110 | 102 | 110 | 92,000 | 550 |
| 2000-11-30 | 100 | 103 | 100 | 102 | 32,000 | 510 |
| 2000-11-29 | 102 | 103 | 102 | 102 | 24,000 | 510 |
| 2000-11-28 | 102 | 104 | 102 | 102 | 49,000 | 510 |
| 2000-11-27 | 103 | 104 | 102 | 102 | 35,000 | 510 |
| 2000-11-24 | 102 | 102 | 100 | 102 | 49,000 | 510 |
| 2000-11-22 | 100 | 100 | 99 | 99 | 19,000 | 495 |
| 2000-11-21 | 99 | 99 | 96 | 96 | 41,000 | 480 |
| 2000-11-20 | 102 | 102 | 99 | 99 | 70,000 | 495 |
| 2000-11-17 | 107 | 107 | 98 | 99 | 260,000 | 495 |
| 2000-11-16 | 102 | 107 | 102 | 107 | 12,000 | 535 |
| 2000-11-15 | 102 | 104 | 102 | 102 | 26,000 | 510 |
| 2000-11-14 | 106 | 106 | 100 | 100 | 29,000 | 500 |
| 2000-11-13 | 105 | 106 | 104 | 106 | 26,000 | 530 |
| 2000-11-10 | 103 | 104 | 102 | 104 | 21,000 | 520 |
| 2000-11-09 | 107 | 107 | 102 | 102 | 24,000 | 510 |
| 2000-11-08 | 107 | 107 | 101 | 103 | 23,000 | 515 |
| 2000-11-07 | 106 | 108 | 103 | 103 | 38,000 | 515 |
| 2000-11-06 | 105 | 107 | 99 | 102 | 97,000 | 510 |
| 2000-11-02 | 100 | 103 | 100 | 100 | 29,000 | 500 |
| 2000-11-01 | 100 | 100 | 97 | 99 | 91,000 | 495 |
| 2000-10-31 | 96 | 99 | 96 | 96 | 40,000 | 480 |
| 2000-10-30 | 96 | 97 | 94 | 94 | 57,000 | 470 |
| 2000-10-27 | 96 | 98 | 93 | 93 | 125,000 | 465 |
| 2000-10-26 | 99 | 99 | 94 | 94 | 79,000 | 470 |
| 2000-10-25 | 103 | 103 | 99 | 99 | 161,000 | 495 |
| 2000-10-24 | 105 | 105 | 100 | 100 | 44,000 | 500 |
| 2000-10-23 | 106 | 106 | 100 | 101 | 46,000 | 505 |
| 2000-10-20 | 105 | 109 | 105 | 105 | 60,000 | 525 |
| 2000-10-19 | 107 | 107 | 102 | 104 | 29,000 | 520 |
| 2000-10-18 | 107 | 107 | 101 | 101 | 32,000 | 505 |
| 2000-10-17 | 107 | 107 | 106 | 106 | 12,000 | 530 |
| 2000-10-16 | 107 | 110 | 107 | 107 | 10,000 | 535 |
| 2000-10-13 | 106 | 108 | 106 | 106 | 32,000 | 530 |
| 2000-10-12 | 105 | 110 | 105 | 107 | 19,000 | 535 |
| 2000-10-11 | 109 | 113 | 109 | 113 | 18,000 | 565 |
| 2000-10-10 | 115 | 115 | 108 | 109 | 35,000 | 545 |
| 2000-10-06 | 113 | 115 | 113 | 115 | 14,000 | 575 |
| 2000-10-05 | 115 | 115 | 113 | 113 | 40,000 | 565 |
| 2000-10-04 | 115 | 116 | 114 | 115 | 13,000 | 575 |
| 2000-10-03 | 119 | 119 | 114 | 117 | 35,000 | 585 |
| 2000-10-02 | 120 | 120 | 117 | 118 | 22,000 | 590 |
| 2000-09-29 | 118 | 120 | 114 | 120 | 33,000 | 600 |
| 2000-09-28 | 116 | 117 | 113 | 113 | 81,000 | 565 |
| 2000-09-27 | 120 | 120 | 113 | 115 | 30,000 | 575 |
| 2000-09-26 | 123 | 123 | 119 | 123 | 9,000 | 615 |
| 2000-09-25 | 129 | 129 | 120 | 123 | 57,000 | 615 |
| 2000-09-22 | 128 | 128 | 119 | 121 | 27,000 | 605 |
| 2000-09-21 | 125 | 128 | 124 | 128 | 32,000 | 640 |
| 2000-09-20 | 120 | 126 | 119 | 126 | 31,000 | 630 |
| 2000-09-19 | 118 | 118 | 115 | 118 | 16,000 | 590 |
| 2000-09-18 | 112 | 118 | 112 | 118 | 29,000 | 590 |
| 2000-09-14 | 120 | 120 | 113 | 120 | 48,000 | 600 |
| 2000-09-13 | 121 | 124 | 119 | 119 | 35,000 | 595 |
| 2000-09-12 | 121 | 125 | 121 | 122 | 19,000 | 610 |
| 2000-09-11 | 121 | 123 | 121 | 121 | 31,000 | 605 |
| 2000-09-08 | 128 | 128 | 124 | 125 | 29,000 | 625 |
| 2000-09-07 | 126 | 130 | 124 | 128 | 13,000 | 640 |
| 2000-09-06 | 121 | 129 | 121 | 127 | 33,000 | 635 |
| 2000-09-05 | 132 | 132 | 122 | 128 | 73,000 | 640 |
| 2000-09-04 | 132 | 133 | 131 | 131 | 51,000 | 655 |
| 2000-09-01 | 132 | 135 | 131 | 131 | 32,000 | 655 |
| 2000-08-31 | 132 | 134 | 132 | 132 | 20,000 | 660 |
| 2000-08-30 | 132 | 136 | 132 | 133 | 29,000 | 665 |
| 2000-08-29 | 132 | 136 | 132 | 132 | 17,000 | 660 |
| 2000-08-28 | 134 | 136 | 132 | 134 | 52,000 | 670 |
| 2000-08-25 | 133 | 136 | 133 | 134 | 46,000 | 670 |
| 2000-08-24 | 131 | 137 | 131 | 135 | 32,000 | 675 |
| 2000-08-23 | 135 | 135 | 131 | 134 | 52,000 | 670 |
| 2000-08-22 | 132 | 137 | 132 | 135 | 11,000 | 675 |
| 2000-08-21 | 132 | 138 | 132 | 136 | 56,000 | 680 |
| 2000-08-18 | 132 | 133 | 130 | 132 | 23,000 | 660 |
| 2000-08-17 | 134 | 134 | 130 | 131 | 53,000 | 655 |
| 2000-08-16 | 134 | 134 | 131 | 134 | 23,000 | 670 |
| 2000-08-15 | 133 | 134 | 132 | 132 | 34,000 | 660 |
| 2000-08-14 | 140 | 140 | 131 | 133 | 46,000 | 665 |
| 2000-08-11 | 131 | 133 | 130 | 132 | 58,000 | 660 |
| 2000-08-10 | 136 | 136 | 133 | 133 | 40,000 | 665 |
| 2000-08-09 | 135 | 137 | 135 | 136 | 25,000 | 680 |
| 2000-08-08 | 138 | 138 | 136 | 136 | 36,000 | 680 |
| 2000-08-07 | 140 | 140 | 135 | 139 | 56,000 | 695 |
| 2000-08-04 | 140 | 140 | 137 | 140 | 56,000 | 700 |
| 2000-08-03 | 140 | 141 | 136 | 137 | 38,000 | 685 |
| 2000-08-02 | 146 | 146 | 140 | 140 | 50,000 | 700 |
| 2000-08-01 | 137 | 144 | 137 | 141 | 38,000 | 705 |
| 2000-07-31 | 138 | 141 | 135 | 136 | 80,000 | 680 |
| 2000-07-28 | 140 | 141 | 137 | 141 | 57,000 | 705 |
| 2000-07-27 | 139 | 144 | 139 | 141 | 19,000 | 705 |
| 2000-07-26 | 140 | 150 | 140 | 148 | 59,000 | 740 |
| 2000-07-25 | 145 | 150 | 141 | 150 | 56,000 | 750 |
| 2000-07-24 | 150 | 150 | 144 | 148 | 73,000 | 740 |
| 2000-07-21 | 153 | 159 | 152 | 152 | 75,000 | 760 |
| 2000-07-19 | 150 | 152 | 148 | 152 | 71,000 | 760 |
| 2000-07-18 | 155 | 159 | 150 | 152 | 125,000 | 760 |
| 2000-07-17 | 169 | 169 | 155 | 155 | 140,000 | 775 |
| 2000-07-14 | 170 | 179 | 160 | 160 | 1,033,000 | 800 |
| 2000-07-13 | 162 | 168 | 159 | 167 | 712,000 | 835 |
| 2000-07-12 | 155 | 157 | 152 | 157 | 145,000 | 785 |
| 2000-07-11 | 149 | 152 | 145 | 150 | 138,000 | 750 |
| 2000-07-10 | 152 | 154 | 149 | 149 | 84,000 | 745 |
| 2000-07-07 | 152 | 153 | 149 | 151 | 48,000 | 755 |
| 2000-07-06 | 151 | 152 | 146 | 151 | 100,000 | 755 |
| 2000-07-05 | 156 | 156 | 150 | 153 | 104,000 | 765 |
| 2000-07-04 | 160 | 164 | 154 | 154 | 98,000 | 770 |
| 2000-07-03 | 157 | 165 | 157 | 160 | 189,000 | 800 |
| 2000-06-30 | 152 | 159 | 151 | 157 | 264,000 | 785 |
| 2000-06-29 | 165 | 170 | 159 | 162 | 657,000 | 810 |
| 2000-06-28 | 150 | 160 | 145 | 159 | 284,000 | 795 |
| 2000-06-27 | 144 | 148 | 142 | 145 | 75,000 | 725 |
| 2000-06-26 | 145 | 145 | 140 | 141 | 60,000 | 705 |
| 2000-06-23 | 143 | 145 | 140 | 144 | 146,000 | 720 |
| 2000-06-22 | 147 | 148 | 145 | 145 | 157,000 | 725 |
| 2000-06-21 | 148 | 153 | 147 | 150 | 88,000 | 750 |
| 2000-06-20 | 147 | 152 | 145 | 147 | 99,000 | 735 |
| 2000-06-19 | 150 | 150 | 144 | 147 | 123,000 | 735 |
| 2000-06-16 | 151 | 153 | 145 | 146 | 160,000 | 730 |
| 2000-06-15 | 155 | 159 | 151 | 151 | 193,000 | 755 |
| 2000-06-14 | 169 | 169 | 155 | 159 | 241,000 | 795 |
| 2000-06-13 | 160 | 172 | 160 | 168 | 617,000 | 840 |
| 2000-06-12 | 155 | 160 | 155 | 158 | 239,000 | 790 |
| 2000-06-09 | 154 | 157 | 150 | 153 | 169,000 | 765 |
| 2000-06-08 | 158 | 159 | 143 | 155 | 323,000 | 775 |
| 2000-06-07 | 161 | 161 | 156 | 159 | 406,000 | 795 |
| 2000-06-06 | 153 | 163 | 153 | 157 | 861,000 | 785 |
| 2000-06-05 | 134 | 149 | 130 | 149 | 453,000 | 745 |
| 2000-06-02 | 136 | 138 | 132 | 134 | 305,000 | 670 |
| 2000-06-01 | 140 | 140 | 135 | 138 | 449,000 | 690 |
| 2000-05-31 | 150 | 154 | 135 | 145 | 1,517,000 | 725 |
| 2000-05-30 | 117 | 149 | 117 | 149 | 1,477,000 | 745 |
| 2000-05-29 | 106 | 118 | 106 | 117 | 200,000 | 585 |
| 2000-05-26 | 101 | 103 | 100 | 102 | 34,000 | 510 |
| 2000-05-25 | 106 | 106 | 100 | 100 | 51,000 | 500 |
| 2000-05-24 | 103 | 103 | 101 | 101 | 29,000 | 505 |
| 2000-05-23 | 103 | 105 | 103 | 103 | 23,000 | 515 |
| 2000-05-22 | 106 | 106 | 103 | 103 | 49,000 | 515 |
| 2000-05-19 | 107 | 107 | 105 | 106 | 15,000 | 530 |
| 2000-05-18 | 103 | 105 | 103 | 104 | 49,000 | 520 |
| 2000-05-17 | 105 | 109 | 103 | 108 | 44,000 | 540 |
| 2000-05-16 | 107 | 108 | 105 | 107 | 21,000 | 535 |
| 2000-05-15 | 105 | 106 | 103 | 103 | 17,000 | 515 |
| 2000-05-12 | 106 | 106 | 103 | 104 | 11,000 | 520 |
| 2000-05-11 | 105 | 105 | 103 | 105 | 23,000 | 525 |
| 2000-05-10 | 106 | 110 | 106 | 110 | 37,000 | 550 |
| 2000-05-09 | 106 | 107 | 106 | 106 | 30,000 | 530 |
| 2000-05-08 | 108 | 108 | 103 | 103 | 21,000 | 515 |
| 2000-05-02 | 112 | 112 | 102 | 107 | 48,000 | 535 |
| 2000-05-01 | 102 | 110 | 102 | 110 | 36,000 | 550 |
| 2000-04-28 | 105 | 105 | 102 | 102 | 33,000 | 510 |
| 2000-04-27 | 105 | 108 | 105 | 105 | 14,000 | 525 |
| 2000-04-26 | 101 | 109 | 101 | 108 | 63,000 | 540 |
| 2000-04-25 | 113 | 114 | 111 | 111 | 43,000 | 555 |
| 2000-04-24 | 110 | 114 | 110 | 114 | 40,000 | 570 |
| 2000-04-21 | 114 | 114 | 110 | 110 | 26,000 | 550 |
| 2000-04-20 | 110 | 118 | 110 | 113 | 47,000 | 565 |
| 2000-04-19 | 117 | 117 | 110 | 110 | 39,000 | 550 |
| 2000-04-18 | 120 | 122 | 110 | 116 | 88,000 | 580 |
| 2000-04-17 | 113 | 117 | 110 | 110 | 89,000 | 550 |
| 2000-04-14 | 122 | 124 | 121 | 123 | 103,000 | 615 |
| 2000-04-13 | 122 | 123 | 118 | 123 | 142,000 | 615 |
| 2000-04-12 | 115 | 120 | 113 | 119 | 98,000 | 595 |
| 2000-04-11 | 115 | 115 | 113 | 115 | 35,000 | 575 |
| 2000-04-10 | 118 | 118 | 115 | 115 | 43,000 | 575 |
| 2000-04-07 | 118 | 120 | 114 | 115 | 88,000 | 575 |
| 2000-04-06 | 117 | 120 | 116 | 120 | 96,000 | 600 |
| 2000-04-05 | 116 | 119 | 112 | 113 | 125,000 | 565 |
| 2000-04-04 | 113 | 113 | 108 | 108 | 41,000 | 540 |
| 2000-04-03 | 105 | 112 | 105 | 112 | 46,000 | 560 |
| 2000-03-31 | 108 | 110 | 104 | 105 | 88,000 | 525 |
| 2000-03-30 | 110 | 110 | 107 | 108 | 53,000 | 540 |
| 2000-03-29 | 105 | 109 | 103 | 106 | 88,000 | 530 |
| 2000-03-28 | 102 | 104 | 98 | 104 | 176,000 | 520 |
| 2000-03-27 | 102 | 102 | 99 | 99 | 65,000 | 495 |
| 2000-03-24 | 101 | 105 | 98 | 98 | 122,000 | 490 |
| 2000-03-23 | 101 | 101 | 98 | 101 | 26,000 | 505 |
| 2000-03-22 | 104 | 106 | 102 | 104 | 124,000 | 520 |
| 2000-03-21 | 103 | 104 | 102 | 104 | 86,000 | 520 |
| 2000-03-17 | 101 | 102 | 99 | 102 | 46,000 | 510 |
| 2000-03-16 | 98 | 104 | 96 | 104 | 79,000 | 520 |
| 2000-03-15 | 103 | 103 | 98 | 98 | 45,000 | 490 |
| 2000-03-14 | 106 | 107 | 99 | 100 | 109,000 | 500 |
| 2000-03-13 | 98 | 107 | 98 | 107 | 177,000 | 535 |
| 2000-03-10 | 97 | 97 | 96 | 97 | 140,000 | 485 |
| 2000-03-09 | 94 | 96 | 94 | 96 | 51,000 | 480 |
| 2000-03-08 | 95 | 95 | 94 | 94 | 26,000 | 470 |
| 2000-03-07 | 95 | 97 | 93 | 96 | 41,000 | 480 |
| 2000-03-06 | 96 | 97 | 95 | 95 | 49,000 | 475 |
| 2000-03-03 | 96 | 96 | 95 | 96 | 29,000 | 480 |
| 2000-03-02 | 95 | 97 | 93 | 95 | 30,000 | 475 |
| 2000-03-01 | 97 | 98 | 95 | 95 | 103,000 | 475 |
| 2000-02-29 | 94 | 97 | 94 | 97 | 31,000 | 485 |
| 2000-02-28 | 97 | 97 | 92 | 95 | 21,000 | 475 |
| 2000-02-25 | 93 | 94 | 90 | 94 | 79,000 | 470 |
| 2000-02-24 | 92 | 97 | 90 | 95 | 105,000 | 475 |
| 2000-02-23 | 90 | 93 | 87 | 91 | 79,000 | 455 |
| 2000-02-22 | 90 | 90 | 87 | 87 | 54,000 | 435 |
| 2000-02-21 | 97 | 98 | 85 | 89 | 134,000 | 445 |
| 2000-02-18 | 98 | 104 | 97 | 98 | 91,000 | 490 |
| 2000-02-17 | 99 | 100 | 97 | 98 | 158,000 | 490 |
| 2000-02-16 | 108 | 108 | 81 | 99 | 311,000 | 495 |
| 2000-02-15 | 109 | 110 | 108 | 108 | 46,000 | 540 |
| 2000-02-14 | 110 | 114 | 109 | 109 | 46,000 | 545 |
| 2000-02-10 | 115 | 116 | 114 | 114 | 25,000 | 570 |
| 2000-02-09 | 117 | 120 | 115 | 115 | 42,000 | 575 |
| 2000-02-08 | 122 | 122 | 118 | 118 | 26,000 | 590 |
| 2000-02-07 | 120 | 120 | 120 | 120 | 61,000 | 600 |
| 2000-02-04 | 124 | 124 | 120 | 123 | 60,000 | 615 |
| 2000-02-03 | 128 | 129 | 118 | 120 | 167,000 | 600 |
| 2000-02-02 | 115 | 126 | 114 | 126 | 113,000 | 630 |
| 2000-02-01 | 122 | 122 | 118 | 118 | 24,000 | 590 |
| 2000-01-31 | 120 | 121 | 120 | 121 | 18,000 | 605 |
| 2000-01-28 | 121 | 123 | 120 | 121 | 57,000 | 605 |
| 2000-01-27 | 124 | 124 | 120 | 121 | 39,000 | 605 |
| 2000-01-26 | 120 | 124 | 120 | 120 | 26,000 | 600 |
| 2000-01-25 | 125 | 125 | 121 | 121 | 27,000 | 605 |
| 2000-01-24 | 123 | 124 | 120 | 120 | 49,000 | 600 |
| 2000-01-21 | 121 | 123 | 120 | 120 | 65,000 | 600 |
| 2000-01-20 | 123 | 123 | 121 | 121 | 29,000 | 605 |
| 2000-01-19 | 127 | 127 | 119 | 123 | 52,000 | 615 |
| 2000-01-18 | 128 | 128 | 120 | 120 | 47,000 | 600 |
| 2000-01-17 | 121 | 125 | 121 | 125 | 75,000 | 625 |
| 2000-01-14 | 121 | 122 | 115 | 119 | 168,000 | 595 |
| 2000-01-13 | 115 | 129 | 114 | 121 | 178,000 | 605 |
| 2000-01-12 | 117 | 118 | 115 | 115 | 46,000 | 575 |
| 2000-01-11 | 113 | 118 | 113 | 118 | 149,000 | 590 |
| 2000-01-07 | 112 | 114 | 110 | 110 | 33,000 | 550 |
| 2000-01-06 | 113 | 115 | 112 | 112 | 51,000 | 560 |
| 2000-01-05 | 113 | 113 | 112 | 113 | 47,000 | 565 |
| 2000-01-04 | 121 | 121 | 113 | 113 | 17,000 | 565 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1987-05-27]1株→1.18株 [1985-05-28]1株→1.1株
