8101 (株)GSIクレオス の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 347 | 347 | 347 | 347 | 6,000 | 1,336.67 |
| 1983-12-26 | 347 | 347 | 347 | 347 | 8,000 | 1,336.67 |
| 1983-12-23 | 351 | 357 | 351 | 357 | 13,000 | 1,375.19 |
| 1983-12-20 | 349 | 356 | 349 | 356 | 31,000 | 1,371.34 |
| 1983-12-19 | 354 | 354 | 354 | 354 | 13,000 | 1,363.64 |
| 1983-12-17 | 357 | 357 | 356 | 357 | 9,000 | 1,375.19 |
| 1983-12-16 | 355 | 359 | 355 | 359 | 6,000 | 1,382.90 |
| 1983-12-15 | 355 | 355 | 354 | 355 | 20,000 | 1,367.49 |
| 1983-12-14 | 360 | 360 | 354 | 354 | 40,000 | 1,363.64 |
| 1983-12-13 | 358 | 361 | 354 | 354 | 116,000 | 1,363.64 |
| 1983-12-12 | 353 | 353 | 353 | 353 | 80,000 | 1,359.78 |
| 1983-12-09 | 341 | 342 | 339 | 339 | 5,000 | 1,305.86 |
| 1983-12-08 | 340 | 342 | 339 | 340 | 24,000 | 1,309.71 |
| 1983-12-07 | 336 | 336 | 336 | 336 | 7,000 | 1,294.30 |
| 1983-12-06 | 336 | 340 | 336 | 340 | 14,000 | 1,309.71 |
| 1983-12-05 | 340 | 342 | 340 | 340 | 30,000 | 1,309.71 |
| 1983-12-03 | 340 | 340 | 340 | 340 | 19,000 | 1,309.71 |
| 1983-12-02 | 330 | 335 | 330 | 335 | 3,000 | 1,290.45 |
| 1983-12-01 | 335 | 335 | 330 | 335 | 4,000 | 1,290.45 |
| 1983-11-29 | 330 | 330 | 330 | 330 | 1,000 | 1,271.19 |
| 1983-11-28 | 337 | 337 | 335 | 335 | 14,000 | 1,290.45 |
| 1983-11-24 | 342 | 342 | 342 | 342 | 3,000 | 1,317.41 |
| 1983-11-22 | 338 | 338 | 338 | 338 | 8,000 | 1,302 |
| 1983-11-19 | 345 | 345 | 345 | 345 | 6,000 | 1,328.97 |
| 1983-11-18 | 345 | 350 | 345 | 345 | 33,000 | 1,328.97 |
| 1983-11-17 | 350 | 350 | 345 | 345 | 30,000 | 1,328.97 |
| 1983-11-16 | 351 | 356 | 350 | 350 | 73,000 | 1,348.23 |
| 1983-11-15 | 355 | 365 | 350 | 350 | 112,000 | 1,348.23 |
| 1983-11-14 | 340 | 349 | 335 | 349 | 71,000 | 1,344.38 |
| 1983-11-11 | 331 | 335 | 330 | 335 | 52,000 | 1,290.45 |
| 1983-11-10 | 326 | 330 | 325 | 330 | 39,000 | 1,271.19 |
| 1983-11-09 | 330 | 330 | 330 | 330 | 15,000 | 1,271.19 |
| 1983-11-08 | 320 | 320 | 320 | 320 | 8,000 | 1,232.67 |
| 1983-11-07 | 320 | 320 | 315 | 315 | 2,000 | 1,213.41 |
| 1983-11-04 | 312 | 312 | 312 | 312 | 1,000 | 1,201.85 |
| 1983-11-02 | 310 | 310 | 310 | 310 | 3,000 | 1,194.14 |
| 1983-11-01 | 315 | 315 | 310 | 310 | 2,000 | 1,194.14 |
| 1983-10-31 | 319 | 319 | 315 | 315 | 6,000 | 1,213.41 |
| 1983-10-29 | 319 | 319 | 319 | 319 | 4,000 | 1,228.81 |
| 1983-10-28 | 319 | 319 | 319 | 319 | 2,000 | 1,228.81 |
| 1983-10-27 | 319 | 319 | 319 | 319 | 1,000 | 1,228.81 |
| 1983-10-26 | 318 | 318 | 318 | 318 | 8,000 | 1,224.96 |
| 1983-10-25 | 317 | 317 | 317 | 317 | 3,000 | 1,221.11 |
| 1983-10-24 | 317 | 317 | 317 | 317 | 3,000 | 1,221.11 |
| 1983-10-22 | 320 | 320 | 320 | 320 | 3,000 | 1,232.67 |
| 1983-10-21 | 317 | 320 | 317 | 320 | 4,000 | 1,232.67 |
| 1983-10-20 | 320 | 320 | 320 | 320 | 1,000 | 1,232.67 |
| 1983-10-19 | 320 | 320 | 320 | 320 | 2,000 | 1,232.67 |
| 1983-10-18 | 321 | 321 | 321 | 321 | 1,000 | 1,236.52 |
| 1983-10-17 | 320 | 320 | 320 | 320 | 7,000 | 1,232.67 |
| 1983-10-14 | 321 | 321 | 321 | 321 | 6,000 | 1,236.52 |
| 1983-10-13 | 321 | 321 | 320 | 320 | 4,000 | 1,232.67 |
| 1983-10-12 | 320 | 320 | 320 | 320 | 3,000 | 1,232.67 |
| 1983-10-11 | 325 | 325 | 321 | 321 | 4,000 | 1,236.52 |
| 1983-10-07 | 327 | 327 | 327 | 327 | 4,000 | 1,259.63 |
| 1983-10-06 | 327 | 327 | 327 | 327 | 4,000 | 1,259.63 |
| 1983-10-05 | 324 | 325 | 324 | 325 | 5,000 | 1,251.93 |
| 1983-10-04 | 326 | 326 | 324 | 324 | 12,000 | 1,248.07 |
| 1983-10-03 | 327 | 327 | 326 | 326 | 5,000 | 1,255.78 |
| 1983-10-01 | 330 | 330 | 330 | 330 | 12,000 | 1,271.19 |
| 1983-09-30 | 321 | 325 | 321 | 325 | 2,000 | 1,251.93 |
| 1983-09-29 | 314 | 314 | 314 | 314 | 1,000 | 1,209.55 |
| 1983-09-28 | 306 | 311 | 306 | 311 | 2,000 | 1,198 |
| 1983-09-27 | 306 | 306 | 306 | 306 | 14,000 | 1,178.74 |
| 1983-09-21 | 304 | 305 | 304 | 305 | 11,000 | 1,174.88 |
| 1983-09-19 | 305 | 305 | 301 | 301 | 11,000 | 1,159.48 |
| 1983-09-17 | 300 | 300 | 300 | 300 | 5,000 | 1,155.62 |
| 1983-09-16 | 303 | 303 | 303 | 303 | 5,000 | 1,167.18 |
| 1983-09-13 | 305 | 310 | 305 | 310 | 10,000 | 1,194.14 |
| 1983-09-12 | 310 | 310 | 310 | 310 | 14,000 | 1,194.14 |
| 1983-09-06 | 330 | 330 | 330 | 330 | 5,000 | 1,271.19 |
| 1983-09-05 | 328 | 328 | 328 | 328 | 11,000 | 1,263.48 |
| 1983-09-02 | 330 | 333 | 329 | 333 | 20,000 | 1,282.74 |
| 1983-09-01 | 330 | 330 | 330 | 330 | 14,000 | 1,271.19 |
| 1983-08-31 | 330 | 330 | 330 | 330 | 7,000 | 1,271.19 |
| 1983-08-30 | 333 | 333 | 329 | 330 | 14,000 | 1,271.19 |
| 1983-08-29 | 333 | 333 | 330 | 333 | 28,000 | 1,282.74 |
| 1983-08-27 | 330 | 330 | 328 | 330 | 31,000 | 1,271.19 |
| 1983-08-26 | 316 | 330 | 316 | 328 | 27,000 | 1,263.48 |
| 1983-08-25 | 305 | 316 | 305 | 315 | 42,000 | 1,213.41 |
| 1983-08-24 | 299 | 309 | 299 | 309 | 15,000 | 1,190.29 |
| 1983-08-23 | 299 | 299 | 299 | 299 | 1,000 | 1,151.77 |
| 1983-08-22 | 298 | 298 | 298 | 298 | 5,000 | 1,147.92 |
| 1983-08-19 | 300 | 300 | 298 | 298 | 6,000 | 1,147.92 |
| 1983-08-18 | 302 | 302 | 298 | 299 | 8,000 | 1,151.77 |
| 1983-08-17 | 302 | 302 | 302 | 302 | 2,000 | 1,163.33 |
| 1983-08-15 | 302 | 302 | 302 | 302 | 3,000 | 1,163.33 |
| 1983-08-12 | 301 | 302 | 301 | 302 | 3,000 | 1,163.33 |
| 1983-08-11 | 300 | 300 | 300 | 300 | 10,000 | 1,155.62 |
| 1983-08-09 | 301 | 301 | 301 | 301 | 1,000 | 1,159.48 |
| 1983-08-08 | 302 | 302 | 300 | 302 | 5,000 | 1,163.33 |
| 1983-08-06 | 302 | 303 | 301 | 301 | 7,000 | 1,159.48 |
| 1983-08-05 | 303 | 303 | 302 | 302 | 7,000 | 1,163.33 |
| 1983-08-04 | 303 | 303 | 302 | 302 | 2,000 | 1,163.33 |
| 1983-08-03 | 303 | 303 | 302 | 302 | 3,000 | 1,163.33 |
| 1983-08-01 | 301 | 301 | 301 | 301 | 3,000 | 1,159.48 |
| 1983-07-30 | 301 | 301 | 300 | 300 | 3,000 | 1,155.62 |
| 1983-07-28 | 300 | 300 | 300 | 300 | 4,000 | 1,155.62 |
| 1983-07-27 | 298 | 300 | 298 | 300 | 7,000 | 1,155.62 |
| 1983-07-26 | 298 | 298 | 298 | 298 | 4,000 | 1,147.92 |
| 1983-07-25 | 302 | 302 | 300 | 300 | 15,000 | 1,155.62 |
| 1983-07-23 | 302 | 302 | 300 | 302 | 9,000 | 1,163.33 |
| 1983-07-22 | 303 | 303 | 303 | 303 | 1,000 | 1,167.18 |
| 1983-07-21 | 302 | 302 | 302 | 302 | 1,000 | 1,163.33 |
| 1983-07-20 | 301 | 301 | 301 | 301 | 2,000 | 1,159.48 |
| 1983-07-19 | 303 | 303 | 301 | 301 | 16,000 | 1,159.48 |
| 1983-07-18 | 301 | 303 | 301 | 303 | 5,000 | 1,167.18 |
| 1983-07-15 | 302 | 302 | 300 | 300 | 13,000 | 1,155.62 |
| 1983-07-13 | 301 | 301 | 301 | 301 | 3,000 | 1,159.48 |
| 1983-07-12 | 301 | 301 | 301 | 301 | 1,000 | 1,159.48 |
| 1983-07-11 | 300 | 301 | 300 | 300 | 8,000 | 1,155.62 |
| 1983-07-08 | 300 | 300 | 298 | 300 | 15,000 | 1,155.62 |
| 1983-07-06 | 302 | 310 | 301 | 310 | 12,000 | 1,194.14 |
| 1983-07-05 | 301 | 303 | 301 | 303 | 3,000 | 1,167.18 |
| 1983-07-04 | 303 | 303 | 303 | 303 | 8,000 | 1,167.18 |
| 1983-07-02 | 303 | 303 | 303 | 303 | 3,000 | 1,167.18 |
| 1983-07-01 | 304 | 304 | 303 | 303 | 3,000 | 1,167.18 |
| 1983-06-30 | 304 | 304 | 304 | 304 | 1,000 | 1,171.03 |
| 1983-06-29 | 304 | 304 | 304 | 304 | 3,000 | 1,171.03 |
| 1983-06-28 | 304 | 304 | 304 | 304 | 11,000 | 1,171.03 |
| 1983-06-24 | 304 | 304 | 303 | 304 | 11,000 | 1,171.03 |
| 1983-06-23 | 304 | 304 | 304 | 304 | 11,000 | 1,171.03 |
| 1983-06-22 | 304 | 304 | 303 | 303 | 3,000 | 1,167.18 |
| 1983-06-21 | 304 | 304 | 304 | 304 | 3,000 | 1,171.03 |
| 1983-06-20 | 304 | 304 | 304 | 304 | 1,000 | 1,171.03 |
| 1983-06-17 | 303 | 305 | 303 | 305 | 7,000 | 1,174.88 |
| 1983-06-15 | 304 | 304 | 304 | 304 | 2,000 | 1,171.03 |
| 1983-06-14 | 300 | 300 | 295 | 295 | 19,000 | 1,136.36 |
| 1983-06-13 | 300 | 300 | 300 | 300 | 3,000 | 1,155.62 |
| 1983-06-11 | 304 | 304 | 304 | 304 | 1,000 | 1,171.03 |
| 1983-06-09 | 304 | 304 | 302 | 302 | 3,000 | 1,163.33 |
| 1983-06-08 | 302 | 302 | 302 | 302 | 6,000 | 1,163.33 |
| 1983-06-06 | 300 | 300 | 300 | 300 | 4,000 | 1,155.62 |
| 1983-06-04 | 305 | 305 | 300 | 300 | 6,000 | 1,155.62 |
| 1983-06-03 | 305 | 305 | 300 | 305 | 19,000 | 1,174.88 |
| 1983-06-02 | 308 | 308 | 308 | 308 | 6,000 | 1,186.44 |
| 1983-06-01 | 307 | 307 | 307 | 307 | 1,000 | 1,182.59 |
| 1983-05-31 | 308 | 310 | 304 | 305 | 28,000 | 1,174.88 |
| 1983-05-30 | 309 | 310 | 309 | 310 | 5,000 | 1,194.14 |
| 1983-05-26 | 315 | 315 | 310 | 310 | 17,000 | 1,194.14 |
| 1983-05-25 | 317 | 317 | 311 | 311 | 27,000 | 1,198 |
| 1983-05-20 | 321 | 325 | 321 | 324 | 107,000 | 1,248.07 |
| 1983-05-19 | 321 | 321 | 321 | 321 | 5,000 | 1,236.52 |
| 1983-05-18 | 329 | 330 | 329 | 330 | 9,000 | 1,271.19 |
| 1983-05-17 | 328 | 329 | 328 | 329 | 12,000 | 1,267.33 |
| 1983-05-16 | 323 | 328 | 323 | 328 | 10,000 | 1,263.48 |
| 1983-05-14 | 320 | 322 | 320 | 322 | 15,000 | 1,240.37 |
| 1983-05-13 | 319 | 319 | 319 | 319 | 5,000 | 1,228.81 |
| 1983-05-12 | 320 | 320 | 310 | 315 | 11,000 | 1,213.41 |
| 1983-05-11 | 322 | 322 | 320 | 320 | 16,000 | 1,232.67 |
| 1983-05-07 | 321 | 322 | 321 | 321 | 3,000 | 1,236.52 |
| 1983-05-06 | 320 | 320 | 320 | 320 | 2,000 | 1,232.67 |
| 1983-05-04 | 319 | 319 | 319 | 319 | 4,000 | 1,228.81 |
| 1983-04-28 | 318 | 318 | 318 | 318 | 4,000 | 1,224.96 |
| 1983-04-27 | 317 | 318 | 317 | 318 | 6,000 | 1,224.96 |
| 1983-04-26 | 318 | 318 | 317 | 317 | 5,000 | 1,221.11 |
| 1983-04-25 | 316 | 316 | 316 | 316 | 2,000 | 1,217.26 |
| 1983-04-23 | 316 | 316 | 316 | 316 | 5,000 | 1,217.26 |
| 1983-04-22 | 316 | 316 | 316 | 316 | 2,000 | 1,217.26 |
| 1983-04-21 | 315 | 315 | 315 | 315 | 4,000 | 1,213.41 |
| 1983-04-20 | 316 | 316 | 311 | 311 | 3,000 | 1,198 |
| 1983-04-19 | 316 | 320 | 316 | 320 | 12,000 | 1,232.67 |
| 1983-04-15 | 320 | 322 | 317 | 320 | 10,000 | 1,232.67 |
| 1983-04-14 | 320 | 320 | 320 | 320 | 2,000 | 1,232.67 |
| 1983-04-13 | 322 | 322 | 320 | 320 | 8,000 | 1,232.67 |
| 1983-04-12 | 320 | 322 | 320 | 322 | 6,000 | 1,240.37 |
| 1983-04-11 | 322 | 322 | 320 | 320 | 6,000 | 1,232.67 |
| 1983-04-08 | 322 | 322 | 322 | 322 | 3,000 | 1,240.37 |
| 1983-04-07 | 323 | 323 | 322 | 322 | 9,000 | 1,240.37 |
| 1983-04-06 | 325 | 325 | 321 | 322 | 4,000 | 1,240.37 |
| 1983-04-05 | 326 | 327 | 324 | 327 | 16,000 | 1,259.63 |
| 1983-04-04 | 331 | 331 | 327 | 327 | 13,000 | 1,259.63 |
| 1983-04-01 | 316 | 316 | 316 | 316 | 8,000 | 1,217.26 |
| 1983-03-31 | 312 | 315 | 310 | 315 | 21,000 | 1,213.41 |
| 1983-03-30 | 310 | 315 | 310 | 310 | 39,000 | 1,194.14 |
| 1983-03-29 | 306 | 310 | 306 | 310 | 32,000 | 1,194.14 |
| 1983-03-28 | 305 | 307 | 305 | 305 | 12,000 | 1,174.88 |
| 1983-03-26 | 305 | 305 | 304 | 305 | 18,000 | 1,174.88 |
| 1983-03-25 | 309 | 309 | 309 | 309 | 12,000 | 1,190.29 |
| 1983-03-24 | 303 | 304 | 302 | 304 | 159,000 | 1,171.03 |
| 1983-03-23 | 305 | 305 | 304 | 304 | 17,000 | 1,171.03 |
| 1983-03-22 | 305 | 305 | 305 | 305 | 21,000 | 1,174.88 |
| 1983-03-18 | 304 | 304 | 303 | 303 | 6,000 | 1,167.18 |
| 1983-03-17 | 304 | 304 | 304 | 304 | 2,000 | 1,171.03 |
| 1983-03-16 | 304 | 304 | 304 | 304 | 5,000 | 1,171.03 |
| 1983-03-15 | 303 | 303 | 303 | 303 | 1,000 | 1,167.18 |
| 1983-03-14 | 305 | 305 | 302 | 302 | 2,000 | 1,163.33 |
| 1983-03-12 | 301 | 305 | 301 | 305 | 13,000 | 1,174.88 |
| 1983-03-11 | 305 | 305 | 303 | 305 | 15,000 | 1,174.88 |
| 1983-03-10 | 303 | 305 | 303 | 305 | 86,000 | 1,174.88 |
| 1983-03-09 | 308 | 308 | 305 | 305 | 2,000 | 1,174.88 |
| 1983-03-08 | 309 | 309 | 305 | 305 | 6,000 | 1,174.88 |
| 1983-03-07 | 308 | 308 | 308 | 308 | 1,000 | 1,186.44 |
| 1983-03-05 | 305 | 305 | 305 | 305 | 3,000 | 1,174.88 |
| 1983-03-04 | 305 | 305 | 305 | 305 | 4,000 | 1,174.88 |
| 1983-03-03 | 305 | 305 | 305 | 305 | 5,000 | 1,174.88 |
| 1983-03-01 | 310 | 310 | 305 | 305 | 7,000 | 1,174.88 |
| 1983-02-25 | 310 | 310 | 310 | 310 | 15,000 | 1,194.14 |
| 1983-02-24 | 305 | 305 | 305 | 305 | 3,000 | 1,174.88 |
| 1983-02-23 | 305 | 305 | 305 | 305 | 8,000 | 1,174.88 |
| 1983-02-18 | 305 | 305 | 305 | 305 | 3,000 | 1,174.88 |
| 1983-02-17 | 309 | 310 | 309 | 310 | 12,000 | 1,194.14 |
| 1983-02-15 | 305 | 308 | 305 | 308 | 205,000 | 1,186.44 |
| 1983-02-14 | 305 | 305 | 305 | 305 | 2,000 | 1,174.88 |
| 1983-02-08 | 308 | 308 | 308 | 308 | 1,000 | 1,186.44 |
| 1983-02-05 | 310 | 310 | 310 | 310 | 6,000 | 1,194.14 |
| 1983-02-03 | 310 | 310 | 310 | 310 | 9,000 | 1,194.14 |
| 1983-02-02 | 305 | 310 | 305 | 310 | 42,000 | 1,194.14 |
| 1983-02-01 | 314 | 314 | 310 | 310 | 10,000 | 1,194.14 |
| 1983-01-31 | 309 | 309 | 309 | 309 | 7,000 | 1,190.29 |
| 1983-01-29 | 309 | 310 | 305 | 305 | 17,000 | 1,174.88 |
| 1983-01-28 | 308 | 308 | 308 | 308 | 3,000 | 1,186.44 |
| 1983-01-27 | 307 | 310 | 303 | 310 | 25,000 | 1,194.14 |
| 1983-01-26 | 310 | 310 | 307 | 307 | 11,000 | 1,182.59 |
| 1983-01-25 | 314 | 314 | 310 | 310 | 30,000 | 1,194.14 |
| 1983-01-24 | 310 | 310 | 310 | 310 | 7,000 | 1,194.14 |
| 1983-01-22 | 310 | 310 | 310 | 310 | 4,000 | 1,194.14 |
| 1983-01-21 | 306 | 310 | 306 | 309 | 13,000 | 1,190.29 |
| 1983-01-20 | 305 | 305 | 305 | 305 | 9,000 | 1,174.88 |
| 1983-01-18 | 305 | 305 | 305 | 305 | 5,000 | 1,174.88 |
| 1983-01-17 | 310 | 310 | 305 | 305 | 4,000 | 1,174.88 |
| 1983-01-14 | 309 | 309 | 309 | 309 | 1,000 | 1,190.29 |
| 1983-01-11 | 305 | 310 | 305 | 310 | 5,000 | 1,194.14 |
| 1983-01-10 | 311 | 311 | 311 | 311 | 1,000 | 1,198 |
| 1983-01-08 | 311 | 311 | 311 | 311 | 1,000 | 1,198 |
| 1983-01-06 | 312 | 312 | 312 | 312 | 7,000 | 1,201.85 |
| 1983-01-05 | 312 | 312 | 312 | 312 | 2,000 | 1,201.85 |
| 1983-01-04 | 312 | 312 | 312 | 312 | 3,000 | 1,201.85 |
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
