8101 (株)GSIクレオスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	102	102	101	101	59,000	505
2011-12-29	101	102	100	102	65,000	510
2011-12-28	104	104	101	101	83,000	505
2011-12-27	105	105	103	103	94,000	515
2011-12-26	105	106	104	104	149,000	520
2011-12-22	104	104	103	104	81,000	520
2011-12-21	104	105	103	104	119,000	520
2011-12-20	103	103	102	102	90,000	510
2011-12-19	105	105	101	103	527,000	515
2011-12-16	107	111	106	108	914,000	540
2011-12-15	111	112	104	104	495,000	520
2011-12-14	109	114	109	112	339,000	560
2011-12-13	109	112	108	110	300,000	550
2011-12-12	107	111	107	109	331,000	545
2011-12-09	105	107	105	107	108,000	535
2011-12-08	106	107	105	107	49,000	535
2011-12-07	105	107	105	106	151,000	530
2011-12-06	109	109	104	104	290,000	520
2011-12-05	105	110	105	109	693,000	545
2011-12-02	101	105	101	103	373,000	515
2011-12-01	100	102	98	101	196,000	505
2011-11-30	97	98	96	98	223,000	490
2011-11-29	95	97	95	97	82,000	485
2011-11-28	93	95	93	94	49,000	470
2011-11-25	94	94	92	92	32,000	460
2011-11-24	94	95	93	93	73,000	465
2011-11-22	94	95	94	94	41,000	470
2011-11-21	96	97	95	95	128,000	475
2011-11-18	94	96	94	96	130,000	480
2011-11-17	94	96	94	95	51,000	475
2011-11-16	95	96	95	95	40,000	475
2011-11-15	95	96	94	95	20,000	475
2011-11-14	96	97	96	96	42,000	480
2011-11-11	96	96	95	96	52,000	480
2011-11-10	95	96	95	96	71,000	480
2011-11-09	97	98	96	97	92,000	485
2011-11-08	99	99	96	96	100,000	480
2011-11-07	98	100	98	99	176,000	495
2011-11-04	97	98	96	98	91,000	490
2011-11-02	97	97	96	97	133,000	485
2011-11-01	100	101	98	98	105,000	490
2011-10-31	99	100	98	98	87,000	490
2011-10-28	99	100	99	99	174,000	495
2011-10-27	97	98	96	98	81,000	490
2011-10-26	97	97	95	97	80,000	485
2011-10-25	99	99	97	97	74,000	485
2011-10-24	96	98	96	98	33,000	490
2011-10-21	96	96	95	95	39,000	475
2011-10-20	96	98	96	96	61,000	480
2011-10-19	99	99	96	96	250,000	480
2011-10-18	98	100	98	99	58,000	495
2011-10-17	99	101	98	101	186,000	505
2011-10-14	98	99	97	98	63,000	490
2011-10-13	99	100	98	98	61,000	490
2011-10-12	98	99	97	99	157,000	495
2011-10-11	97	99	97	98	61,000	490
2011-10-07	95	97	95	96	75,000	480
2011-10-06	93	94	93	94	41,000	470
2011-10-05	95	95	92	92	235,000	460
2011-10-04	95	95	93	94	141,000	470
2011-10-03	98	98	95	95	132,000	475
2011-09-30	100	100	99	99	36,000	495
2011-09-29	96	100	96	100	150,000	500
2011-09-28	95	99	95	99	99,000	495
2011-09-27	96	97	93	94	138,000	470
2011-09-26	99	99	94	95	179,000	475
2011-09-22	99	100	98	100	67,000	500
2011-09-21	100	101	100	100	17,000	500
2011-09-20	101	101	100	100	81,000	500
2011-09-16	99	103	99	103	130,000	515
2011-09-15	100	100	97	97	156,000	485
2011-09-14	103	103	98	98	105,000	490
2011-09-13	100	103	100	102	87,000	510
2011-09-12	102	102	100	101	49,000	505
2011-09-09	103	104	103	103	95,000	515
2011-09-08	106	106	104	105	29,000	525
2011-09-07	104	105	103	105	50,000	525
2011-09-06	104	104	103	104	67,000	520
2011-09-05	104	105	104	104	92,000	520
2011-09-02	107	107	105	106	73,000	530
2011-09-01	108	109	106	107	90,000	535
2011-08-31	108	108	106	106	75,000	530
2011-08-30	108	108	106	108	151,000	540
2011-08-29	104	107	104	106	113,000	530
2011-08-26	105	105	104	105	42,000	525
2011-08-25	104	105	104	104	57,000	520
2011-08-24	104	104	101	102	100,000	510
2011-08-23	103	104	103	103	49,000	515
2011-08-22	104	105	102	103	117,000	515
2011-08-19	102	103	102	103	113,000	515
2011-08-18	106	107	105	106	70,000	530
2011-08-17	105	106	105	106	82,000	530
2011-08-16	107	108	106	107	39,000	535
2011-08-15	107	108	106	106	84,000	530
2011-08-12	105	106	104	105	159,000	525
2011-08-11	102	103	100	103	115,000	515
2011-08-10	105	106	103	104	171,000	520
2011-08-09	98	102	97	102	436,000	510
2011-08-08	108	109	102	103	321,000	515
2011-08-05	112	114	107	110	555,000	550
2011-08-04	118	119	117	118	171,000	590
2011-08-03	119	119	116	116	219,000	580
2011-08-02	117	120	117	119	155,000	595
2011-08-01	117	120	116	118	287,000	590
2011-07-29	118	119	116	116	178,000	580
2011-07-28	122	122	118	119	279,000	595
2011-07-27	121	123	120	122	348,000	610
2011-07-26	121	123	121	123	253,000	615
2011-07-25	122	123	120	122	290,000	610
2011-07-22	123	124	121	121	293,000	605
2011-07-21	119	127	119	122	1,347,000	610
2011-07-20	119	120	118	120	106,000	600
2011-07-19	118	119	118	119	74,000	595
2011-07-15	118	120	118	119	126,000	595
2011-07-14	120	120	119	119	164,000	595
2011-07-13	120	122	120	120	181,000	600
2011-07-12	121	122	120	120	213,000	600
2011-07-11	124	126	122	123	239,000	615
2011-07-08	128	128	124	124	549,000	620
2011-07-07	124	128	124	127	984,000	635
2011-07-06	121	125	121	124	526,000	620
2011-07-05	123	123	121	121	140,000	605
2011-07-04	123	124	122	122	128,000	610
2011-07-01	124	124	122	122	183,000	610
2011-06-30	123	124	122	123	213,000	615
2011-06-29	122	123	119	123	217,000	615
2011-06-28	123	123	121	121	122,000	605
2011-06-27	120	123	120	122	197,000	610
2011-06-24	122	122	120	120	154,000	600
2011-06-23	123	124	118	121	305,000	605
2011-06-22	121	125	121	123	388,000	615
2011-06-21	122	122	120	122	146,000	610
2011-06-20	122	125	120	122	574,000	610
2011-06-17	124	128	122	122	2,073,000	610
2011-06-16	125	125	122	123	752,000	615
2011-06-15	119	125	118	125	1,758,000	625
2011-06-14	118	121	118	118	1,050,000	590
2011-06-13	113	121	112	120	979,000	600
2011-06-10	114	115	112	113	243,000	565
2011-06-09	111	112	110	111	80,000	555
2011-06-08	111	113	111	111	45,000	555
2011-06-07	111	112	110	111	186,000	555
2011-06-06	113	113	111	111	143,000	555
2011-06-03	114	115	113	113	133,000	565
2011-06-02	113	115	113	114	170,000	570
2011-06-01	114	116	113	115	249,000	575
2011-05-31	114	114	112	112	96,000	560
2011-05-30	111	114	111	114	146,000	570
2011-05-27	111	112	111	111	49,000	555
2011-05-26	111	112	110	112	84,000	560
2011-05-25	111	111	109	110	153,000	550
2011-05-24	112	113	110	111	148,000	555
2011-05-23	116	116	112	112	205,000	560
2011-05-20	117	117	115	116	164,000	580
2011-05-19	117	117	115	116	211,000	580
2011-05-18	113	116	113	116	184,000	580
2011-05-17	114	115	113	114	126,000	570
2011-05-16	115	116	113	115	448,000	575
2011-05-13	116	116	111	112	423,000	560
2011-05-12	117	117	116	116	99,000	580
2011-05-11	118	118	116	118	272,000	590
2011-05-10	119	120	115	116	679,000	580
2011-05-09	118	120	117	118	734,000	590
2011-05-06	115	117	115	117	170,000	585
2011-05-02	116	118	115	118	295,000	590
2011-04-28	116	118	114	116	997,000	580
2011-04-27	123	126	118	119	4,422,000	595
2011-04-26	119	122	113	115	1,661,000	575
2011-04-25	111	118	110	117	526,000	585
2011-04-22	110	112	108	111	218,000	555
2011-04-21	111	112	110	111	265,000	555
2011-04-20	109	113	108	110	548,000	550
2011-04-19	108	108	107	107	86,000	535
2011-04-18	110	110	108	109	158,000	545
2011-04-15	113	114	111	111	591,000	555
2011-04-14	106	111	106	110	603,000	550
2011-04-13	105	106	104	106	158,000	530
2011-04-12	109	109	105	105	174,000	525
2011-04-11	109	110	108	109	121,000	545
2011-04-08	107	110	107	109	241,000	545
2011-04-07	107	110	107	108	262,000	540
2011-04-06	111	113	105	107	624,000	535
2011-04-05	115	123	110	112	3,179,000	560
2011-04-04	107	109	107	108	179,000	540
2011-04-01	108	108	106	106	156,000	530
2011-03-31	108	108	105	108	191,000	540
2011-03-30	103	107	102	107	297,000	535
2011-03-29	100	102	95	102	246,000	510
2011-03-28	101	102	100	102	192,000	510
2011-03-25	104	104	101	102	211,000	510
2011-03-24	101	104	100	101	379,000	505
2011-03-23	106	107	99	102	598,000	510
2011-03-22	105	108	102	105	385,000	525
2011-03-18	95	100	95	99	650,000	495
2011-03-17	86	95	86	93	854,000	465
2011-03-16	79	98	79	98	1,230,000	490
2011-03-15	96	97	66	78	1,478,000	390
2011-03-14	100	109	94	95	1,128,000	475
2011-03-11	124	127	124	125	401,000	625
2011-03-10	128	128	125	125	232,000	625
2011-03-09	131	131	128	128	272,000	640
2011-03-08	127	131	127	129	361,000	645
2011-03-07	129	131	128	128	321,000	640
2011-03-04	132	133	129	131	373,000	655
2011-03-03	128	132	128	129	436,000	645
2011-03-02	130	132	129	129	501,000	645
2011-03-01	130	136	129	133	1,266,000	665
2011-02-28	126	128	124	127	372,000	635
2011-02-25	124	126	124	126	597,000	630
2011-02-24	129	130	124	125	1,098,000	625
2011-02-23	133	135	130	130	934,000	650
2011-02-22	138	138	134	135	542,000	675
2011-02-21	140	140	137	138	670,000	690
2011-02-18	138	139	137	139	588,000	695
2011-02-17	144	144	136	138	1,315,000	690
2011-02-16	139	145	139	143	2,104,000	715
2011-02-15	137	139	134	138	886,000	690
2011-02-14	136	137	134	136	316,000	680
2011-02-10	134	135	132	135	493,000	675
2011-02-09	138	139	133	133	680,000	665
2011-02-08	136	139	134	139	1,167,000	695
2011-02-07	141	142	136	136	1,096,000	680
2011-02-04	142	144	138	138	1,312,000	690
2011-02-03	139	144	138	144	2,138,000	720
2011-02-02	136	139	135	139	1,043,000	695
2011-02-01	137	138	134	134	574,000	670
2011-01-31	131	135	130	135	796,000	675
2011-01-28	135	140	133	135	2,960,000	675
2011-01-27	135	137	132	135	1,713,000	675
2011-01-26	132	137	132	134	2,320,000	670
2011-01-25	129	133	127	133	1,805,000	665
2011-01-24	127	128	126	127	516,000	635
2011-01-21	133	135	125	126	1,513,000	630
2011-01-20	131	133	129	133	762,000	665
2011-01-19	136	136	131	133	1,406,000	665
2011-01-18	123	137	123	137	6,197,000	685
2011-01-17	124	126	123	124	746,000	620
2011-01-14	123	124	121	122	382,000	610
2011-01-13	122	126	122	124	1,201,000	620
2011-01-12	127	127	120	121	764,000	605
2011-01-11	122	127	121	125	1,513,000	625
2011-01-07	122	124	121	122	488,000	610
2011-01-06	121	124	121	123	824,000	615
2011-01-05	119	121	119	120	571,000	600
2011-01-04	117	121	116	118	653,000	590

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8101 (株)GSIクレオス の時系列データ [2011年度]

8101 (株)GSIクレオスの時系列データ [2011年度]