8101 (株)GSIクレオス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 360 | 363 | 360 | 363 | 15,000 | 1,398.31 |
| 1984-12-27 | 350 | 355 | 350 | 355 | 5,000 | 1,367.49 |
| 1984-12-26 | 348 | 348 | 348 | 348 | 39,000 | 1,340.52 |
| 1984-12-22 | 341 | 341 | 341 | 341 | 21,000 | 1,313.56 |
| 1984-12-20 | 341 | 341 | 341 | 341 | 1,000 | 1,313.56 |
| 1984-12-19 | 341 | 341 | 340 | 341 | 10,000 | 1,313.56 |
| 1984-12-15 | 346 | 351 | 345 | 345 | 9,000 | 1,328.97 |
| 1984-12-14 | 350 | 350 | 345 | 345 | 8,000 | 1,328.97 |
| 1984-12-13 | 346 | 346 | 346 | 346 | 5,000 | 1,332.82 |
| 1984-12-12 | 345 | 345 | 340 | 340 | 9,000 | 1,309.71 |
| 1984-12-11 | 350 | 350 | 340 | 340 | 11,000 | 1,309.71 |
| 1984-12-10 | 359 | 359 | 358 | 358 | 3,000 | 1,379.04 |
| 1984-12-07 | 359 | 359 | 356 | 359 | 7,000 | 1,382.90 |
| 1984-12-06 | 355 | 360 | 350 | 360 | 30,000 | 1,386.75 |
| 1984-12-05 | 346 | 351 | 346 | 351 | 32,000 | 1,352.08 |
| 1984-12-04 | 341 | 347 | 341 | 341 | 29,000 | 1,313.56 |
| 1984-12-03 | 346 | 347 | 343 | 343 | 36,000 | 1,321.26 |
| 1984-12-01 | 345 | 346 | 345 | 345 | 18,000 | 1,328.97 |
| 1984-11-30 | 347 | 347 | 347 | 347 | 17,000 | 1,336.67 |
| 1984-11-29 | 349 | 349 | 345 | 348 | 29,000 | 1,340.52 |
| 1984-11-28 | 360 | 360 | 350 | 350 | 71,000 | 1,348.23 |
| 1984-11-27 | 365 | 365 | 359 | 364 | 36,000 | 1,402.16 |
| 1984-11-26 | 375 | 380 | 369 | 369 | 39,000 | 1,421.42 |
| 1984-11-24 | 360 | 375 | 360 | 375 | 51,000 | 1,444.53 |
| 1984-11-22 | 360 | 360 | 355 | 360 | 30,000 | 1,386.75 |
| 1984-11-21 | 340 | 360 | 340 | 360 | 55,000 | 1,386.75 |
| 1984-11-20 | 340 | 340 | 336 | 340 | 15,000 | 1,309.71 |
| 1984-11-19 | 336 | 340 | 335 | 335 | 32,000 | 1,290.45 |
| 1984-11-17 | 340 | 340 | 335 | 335 | 46,000 | 1,290.45 |
| 1984-11-16 | 335 | 340 | 335 | 340 | 19,000 | 1,309.71 |
| 1984-11-15 | 345 | 345 | 340 | 340 | 38,000 | 1,309.71 |
| 1984-11-14 | 345 | 345 | 345 | 345 | 11,000 | 1,328.97 |
| 1984-11-13 | 345 | 345 | 345 | 345 | 1,000 | 1,328.97 |
| 1984-11-09 | 330 | 345 | 326 | 345 | 132,000 | 1,328.97 |
| 1984-11-08 | 335 | 335 | 335 | 335 | 2,000 | 1,290.45 |
| 1984-11-07 | 340 | 340 | 330 | 330 | 9,000 | 1,271.19 |
| 1984-11-06 | 340 | 340 | 340 | 340 | 5,000 | 1,309.71 |
| 1984-11-05 | 340 | 345 | 340 | 345 | 27,000 | 1,328.97 |
| 1984-10-29 | 355 | 355 | 355 | 355 | 1,000 | 1,367.49 |
| 1984-10-27 | 355 | 355 | 355 | 355 | 10,000 | 1,367.49 |
| 1984-10-25 | 350 | 350 | 350 | 350 | 11,000 | 1,348.23 |
| 1984-10-24 | 350 | 350 | 350 | 350 | 25,000 | 1,348.23 |
| 1984-10-22 | 356 | 356 | 356 | 356 | 1,000 | 1,371.34 |
| 1984-10-20 | 357 | 357 | 357 | 357 | 1,000 | 1,375.19 |
| 1984-10-19 | 358 | 358 | 358 | 358 | 17,000 | 1,379.04 |
| 1984-10-17 | 358 | 358 | 358 | 358 | 26,000 | 1,379.04 |
| 1984-10-16 | 365 | 365 | 363 | 363 | 206,000 | 1,398.31 |
| 1984-10-15 | 365 | 365 | 365 | 365 | 12,000 | 1,406.01 |
| 1984-10-12 | 365 | 365 | 365 | 365 | 13,000 | 1,406.01 |
| 1984-10-11 | 368 | 370 | 368 | 370 | 18,000 | 1,425.27 |
| 1984-10-09 | 368 | 370 | 368 | 370 | 2,000 | 1,425.27 |
| 1984-10-08 | 370 | 370 | 370 | 370 | 10,000 | 1,425.27 |
| 1984-10-05 | 358 | 370 | 358 | 370 | 12,000 | 1,425.27 |
| 1984-10-04 | 360 | 360 | 358 | 360 | 18,000 | 1,386.75 |
| 1984-10-03 | 350 | 360 | 350 | 360 | 57,000 | 1,386.75 |
| 1984-10-01 | 350 | 358 | 350 | 358 | 74,000 | 1,379.04 |
| 1984-09-28 | 359 | 359 | 359 | 359 | 11,000 | 1,382.90 |
| 1984-09-27 | 369 | 369 | 369 | 369 | 20,000 | 1,421.42 |
| 1984-09-26 | 358 | 370 | 358 | 370 | 49,000 | 1,425.27 |
| 1984-09-25 | 355 | 363 | 355 | 363 | 25,000 | 1,398.31 |
| 1984-09-22 | 350 | 350 | 350 | 350 | 5,000 | 1,348.23 |
| 1984-09-21 | 345 | 350 | 345 | 350 | 20,000 | 1,348.23 |
| 1984-09-20 | 350 | 350 | 345 | 350 | 26,000 | 1,348.23 |
| 1984-09-19 | 335 | 350 | 335 | 350 | 21,000 | 1,348.23 |
| 1984-09-18 | 350 | 350 | 340 | 340 | 30,000 | 1,309.71 |
| 1984-09-17 | 335 | 350 | 335 | 350 | 7,000 | 1,348.23 |
| 1984-09-14 | 350 | 354 | 340 | 340 | 32,000 | 1,309.71 |
| 1984-09-13 | 355 | 355 | 350 | 350 | 22,000 | 1,348.23 |
| 1984-09-12 | 345 | 350 | 340 | 350 | 39,000 | 1,348.23 |
| 1984-09-11 | 350 | 350 | 340 | 350 | 65,000 | 1,348.23 |
| 1984-09-07 | 362 | 367 | 360 | 360 | 42,000 | 1,386.75 |
| 1984-09-06 | 358 | 358 | 350 | 357 | 58,000 | 1,375.19 |
| 1984-09-05 | 360 | 360 | 358 | 358 | 73,000 | 1,379.04 |
| 1984-09-04 | 368 | 375 | 365 | 365 | 120,000 | 1,406.01 |
| 1984-09-03 | 365 | 379 | 365 | 379 | 40,000 | 1,459.94 |
| 1984-09-01 | 371 | 371 | 370 | 370 | 26,000 | 1,425.27 |
| 1984-08-31 | 389 | 395 | 380 | 380 | 309,000 | 1,463.79 |
| 1984-08-30 | 395 | 420 | 389 | 393 | 436,000 | 1,513.87 |
| 1984-08-29 | 358 | 400 | 355 | 400 | 638,000 | 1,540.83 |
| 1984-08-28 | 358 | 360 | 358 | 360 | 6,000 | 1,386.75 |
| 1984-08-27 | 360 | 360 | 360 | 360 | 6,000 | 1,386.75 |
| 1984-08-25 | 360 | 360 | 360 | 360 | 51,000 | 1,386.75 |
| 1984-08-24 | 363 | 365 | 360 | 365 | 169,000 | 1,406.01 |
| 1984-08-23 | 350 | 368 | 350 | 365 | 221,000 | 1,406.01 |
| 1984-08-22 | 340 | 350 | 340 | 350 | 89,000 | 1,348.23 |
| 1984-08-21 | 339 | 339 | 339 | 339 | 6,000 | 1,305.86 |
| 1984-08-20 | 339 | 339 | 339 | 339 | 5,000 | 1,305.86 |
| 1984-08-18 | 336 | 336 | 336 | 336 | 1,000 | 1,294.30 |
| 1984-08-17 | 337 | 339 | 337 | 339 | 5,000 | 1,305.86 |
| 1984-08-16 | 340 | 340 | 340 | 340 | 2,000 | 1,309.71 |
| 1984-08-15 | 340 | 341 | 340 | 341 | 4,000 | 1,313.56 |
| 1984-08-13 | 341 | 342 | 340 | 342 | 44,000 | 1,317.41 |
| 1984-08-10 | 342 | 342 | 342 | 342 | 3,000 | 1,317.41 |
| 1984-08-09 | 342 | 342 | 342 | 342 | 20,000 | 1,317.41 |
| 1984-08-08 | 337 | 337 | 337 | 337 | 9,000 | 1,298.15 |
| 1984-08-07 | 336 | 336 | 336 | 336 | 10,000 | 1,294.30 |
| 1984-08-06 | 330 | 330 | 330 | 330 | 1,000 | 1,271.19 |
| 1984-08-04 | 336 | 336 | 336 | 336 | 10,000 | 1,294.30 |
| 1984-08-02 | 336 | 336 | 336 | 336 | 10,000 | 1,294.30 |
| 1984-08-01 | 336 | 336 | 336 | 336 | 2,000 | 1,294.30 |
| 1984-07-31 | 337 | 337 | 337 | 337 | 5,000 | 1,298.15 |
| 1984-07-30 | 335 | 337 | 335 | 335 | 23,000 | 1,290.45 |
| 1984-07-27 | 337 | 337 | 337 | 337 | 5,000 | 1,298.15 |
| 1984-07-25 | 337 | 338 | 337 | 338 | 6,000 | 1,302 |
| 1984-07-21 | 335 | 340 | 335 | 340 | 9,000 | 1,309.71 |
| 1984-07-20 | 339 | 339 | 339 | 339 | 11,000 | 1,305.86 |
| 1984-07-19 | 340 | 340 | 340 | 340 | 6,000 | 1,309.71 |
| 1984-07-18 | 340 | 340 | 340 | 340 | 3,000 | 1,309.71 |
| 1984-07-17 | 344 | 344 | 340 | 340 | 6,000 | 1,309.71 |
| 1984-07-13 | 335 | 345 | 335 | 345 | 10,000 | 1,328.97 |
| 1984-07-12 | 340 | 340 | 340 | 340 | 10,000 | 1,309.71 |
| 1984-07-11 | 334 | 346 | 334 | 344 | 35,000 | 1,325.12 |
| 1984-07-10 | 336 | 339 | 336 | 339 | 10,000 | 1,305.86 |
| 1984-07-09 | 338 | 338 | 338 | 338 | 2,000 | 1,302 |
| 1984-07-07 | 337 | 337 | 337 | 337 | 5,000 | 1,298.15 |
| 1984-07-06 | 339 | 339 | 339 | 339 | 10,000 | 1,305.86 |
| 1984-07-05 | 330 | 340 | 330 | 340 | 11,000 | 1,309.71 |
| 1984-07-04 | 330 | 330 | 330 | 330 | 7,000 | 1,271.19 |
| 1984-07-03 | 325 | 325 | 325 | 325 | 11,000 | 1,251.93 |
| 1984-07-02 | 324 | 330 | 324 | 330 | 20,000 | 1,271.19 |
| 1984-06-29 | 320 | 320 | 320 | 320 | 2,000 | 1,232.67 |
| 1984-06-28 | 324 | 324 | 324 | 324 | 2,000 | 1,248.07 |
| 1984-06-27 | 320 | 320 | 320 | 320 | 1,000 | 1,232.67 |
| 1984-06-26 | 315 | 325 | 310 | 325 | 25,000 | 1,251.93 |
| 1984-06-25 | 315 | 315 | 315 | 315 | 6,000 | 1,213.41 |
| 1984-06-23 | 320 | 320 | 320 | 320 | 13,000 | 1,232.67 |
| 1984-06-22 | 325 | 325 | 325 | 325 | 5,000 | 1,251.93 |
| 1984-06-21 | 325 | 325 | 325 | 325 | 40,000 | 1,251.93 |
| 1984-06-20 | 308 | 320 | 308 | 315 | 11,000 | 1,213.41 |
| 1984-06-19 | 308 | 308 | 298 | 308 | 23,000 | 1,186.44 |
| 1984-06-18 | 310 | 310 | 308 | 309 | 5,000 | 1,190.29 |
| 1984-06-16 | 315 | 315 | 310 | 310 | 16,000 | 1,194.14 |
| 1984-06-15 | 316 | 316 | 312 | 316 | 10,000 | 1,217.26 |
| 1984-06-14 | 316 | 316 | 315 | 316 | 11,000 | 1,217.26 |
| 1984-06-13 | 316 | 316 | 316 | 316 | 3,000 | 1,217.26 |
| 1984-06-12 | 315 | 315 | 315 | 315 | 9,000 | 1,213.41 |
| 1984-06-11 | 315 | 315 | 314 | 315 | 14,000 | 1,213.41 |
| 1984-06-07 | 315 | 315 | 315 | 315 | 1,000 | 1,213.41 |
| 1984-06-06 | 310 | 315 | 310 | 315 | 4,000 | 1,213.41 |
| 1984-06-05 | 317 | 317 | 313 | 313 | 9,000 | 1,205.70 |
| 1984-06-04 | 317 | 317 | 317 | 317 | 3,000 | 1,221.11 |
| 1984-06-01 | 316 | 316 | 316 | 316 | 1,000 | 1,217.26 |
| 1984-05-31 | 316 | 316 | 316 | 316 | 1,000 | 1,217.26 |
| 1984-05-30 | 313 | 313 | 313 | 313 | 7,000 | 1,205.70 |
| 1984-05-29 | 313 | 313 | 313 | 313 | 1,000 | 1,205.70 |
| 1984-05-28 | 313 | 313 | 313 | 313 | 7,000 | 1,205.70 |
| 1984-05-26 | 315 | 315 | 311 | 315 | 4,000 | 1,213.41 |
| 1984-05-25 | 324 | 324 | 315 | 315 | 14,000 | 1,213.41 |
| 1984-05-24 | 316 | 320 | 316 | 320 | 4,000 | 1,232.67 |
| 1984-05-23 | 319 | 319 | 319 | 319 | 7,000 | 1,228.81 |
| 1984-05-22 | 320 | 320 | 320 | 320 | 1,000 | 1,232.67 |
| 1984-05-21 | 326 | 326 | 320 | 320 | 4,000 | 1,232.67 |
| 1984-05-19 | 328 | 328 | 328 | 328 | 1,000 | 1,263.48 |
| 1984-05-18 | 325 | 325 | 324 | 324 | 13,000 | 1,248.07 |
| 1984-05-17 | 328 | 328 | 328 | 328 | 2,000 | 1,263.48 |
| 1984-05-16 | 328 | 328 | 328 | 328 | 4,000 | 1,263.48 |
| 1984-05-15 | 325 | 325 | 325 | 325 | 4,000 | 1,251.93 |
| 1984-05-14 | 330 | 330 | 329 | 329 | 3,000 | 1,267.33 |
| 1984-05-11 | 330 | 330 | 326 | 330 | 13,000 | 1,271.19 |
| 1984-05-10 | 331 | 331 | 331 | 331 | 1,000 | 1,275.04 |
| 1984-05-09 | 326 | 326 | 326 | 326 | 16,000 | 1,255.78 |
| 1984-05-01 | 326 | 326 | 326 | 326 | 8,000 | 1,255.78 |
| 1984-04-28 | 326 | 326 | 326 | 326 | 1,000 | 1,255.78 |
| 1984-04-27 | 325 | 325 | 325 | 325 | 6,000 | 1,251.93 |
| 1984-04-26 | 325 | 326 | 320 | 326 | 11,000 | 1,255.78 |
| 1984-04-25 | 325 | 325 | 325 | 325 | 9,000 | 1,251.93 |
| 1984-04-24 | 336 | 336 | 336 | 336 | 1,000 | 1,294.30 |
| 1984-04-21 | 337 | 337 | 337 | 337 | 1,000 | 1,298.15 |
| 1984-04-20 | 330 | 337 | 330 | 337 | 12,000 | 1,298.15 |
| 1984-04-19 | 325 | 335 | 325 | 335 | 12,000 | 1,290.45 |
| 1984-04-18 | 330 | 330 | 325 | 325 | 15,000 | 1,251.93 |
| 1984-04-17 | 335 | 335 | 331 | 331 | 12,000 | 1,275.04 |
| 1984-04-16 | 335 | 335 | 330 | 331 | 8,000 | 1,275.04 |
| 1984-04-13 | 333 | 333 | 333 | 333 | 2,000 | 1,282.74 |
| 1984-04-12 | 331 | 331 | 331 | 331 | 5,000 | 1,275.04 |
| 1984-04-11 | 335 | 335 | 331 | 331 | 15,000 | 1,275.04 |
| 1984-04-10 | 333 | 333 | 333 | 333 | 2,000 | 1,282.74 |
| 1984-04-05 | 329 | 335 | 329 | 330 | 7,000 | 1,271.19 |
| 1984-04-04 | 330 | 330 | 330 | 330 | 3,000 | 1,271.19 |
| 1984-04-03 | 330 | 330 | 325 | 325 | 4,000 | 1,251.93 |
| 1984-04-02 | 327 | 327 | 327 | 327 | 10,000 | 1,259.63 |
| 1984-03-31 | 322 | 322 | 322 | 322 | 1,000 | 1,240.37 |
| 1984-03-30 | 321 | 322 | 320 | 320 | 12,000 | 1,232.67 |
| 1984-03-28 | 315 | 316 | 315 | 316 | 13,000 | 1,217.26 |
| 1984-03-27 | 316 | 316 | 315 | 316 | 4,000 | 1,217.26 |
| 1984-03-23 | 314 | 314 | 313 | 313 | 4,000 | 1,205.70 |
| 1984-03-22 | 318 | 320 | 310 | 310 | 48,000 | 1,194.14 |
| 1984-03-21 | 320 | 320 | 319 | 319 | 11,000 | 1,228.81 |
| 1984-03-19 | 319 | 320 | 319 | 320 | 4,000 | 1,232.67 |
| 1984-03-17 | 320 | 320 | 320 | 320 | 1,000 | 1,232.67 |
| 1984-03-16 | 320 | 320 | 318 | 318 | 15,000 | 1,224.96 |
| 1984-03-15 | 322 | 322 | 321 | 321 | 4,000 | 1,236.52 |
| 1984-03-13 | 320 | 320 | 320 | 320 | 4,000 | 1,232.67 |
| 1984-03-12 | 315 | 315 | 310 | 312 | 37,000 | 1,201.85 |
| 1984-03-06 | 330 | 330 | 330 | 330 | 6,000 | 1,271.19 |
| 1984-03-05 | 331 | 331 | 331 | 331 | 1,000 | 1,275.04 |
| 1984-03-02 | 330 | 330 | 330 | 330 | 5,000 | 1,271.19 |
| 1984-03-01 | 334 | 334 | 334 | 334 | 8,000 | 1,286.59 |
| 1984-02-25 | 340 | 340 | 340 | 340 | 28,000 | 1,309.71 |
| 1984-02-21 | 335 | 335 | 335 | 335 | 2,000 | 1,290.45 |
| 1984-02-20 | 337 | 337 | 335 | 335 | 3,000 | 1,290.45 |
| 1984-02-18 | 337 | 337 | 337 | 337 | 5,000 | 1,298.15 |
| 1984-02-14 | 343 | 343 | 342 | 342 | 7,000 | 1,317.41 |
| 1984-02-13 | 346 | 346 | 343 | 345 | 7,000 | 1,328.97 |
| 1984-02-10 | 341 | 342 | 341 | 342 | 2,000 | 1,317.41 |
| 1984-02-09 | 340 | 340 | 340 | 340 | 6,000 | 1,309.71 |
| 1984-02-08 | 346 | 346 | 346 | 346 | 39,000 | 1,332.82 |
| 1984-02-06 | 356 | 356 | 356 | 356 | 10,000 | 1,371.34 |
| 1984-02-03 | 357 | 365 | 357 | 365 | 55,000 | 1,406.01 |
| 1984-02-02 | 351 | 353 | 351 | 352 | 83,000 | 1,355.93 |
| 1984-01-31 | 335 | 336 | 335 | 336 | 7,000 | 1,294.30 |
| 1984-01-30 | 340 | 340 | 338 | 338 | 9,000 | 1,302 |
| 1984-01-28 | 338 | 338 | 338 | 338 | 3,000 | 1,302 |
| 1984-01-27 | 340 | 340 | 340 | 340 | 2,000 | 1,309.71 |
| 1984-01-25 | 340 | 340 | 335 | 335 | 13,000 | 1,290.45 |
| 1984-01-24 | 340 | 340 | 340 | 340 | 5,000 | 1,309.71 |
| 1984-01-21 | 342 | 342 | 336 | 340 | 9,000 | 1,309.71 |
| 1984-01-20 | 353 | 353 | 340 | 340 | 43,000 | 1,309.71 |
| 1984-01-19 | 359 | 359 | 355 | 355 | 11,000 | 1,367.49 |
| 1984-01-18 | 355 | 359 | 355 | 359 | 15,000 | 1,382.90 |
| 1984-01-17 | 360 | 360 | 350 | 350 | 63,000 | 1,348.23 |
| 1984-01-13 | 354 | 365 | 351 | 365 | 37,000 | 1,406.01 |
| 1984-01-12 | 353 | 353 | 353 | 353 | 10,000 | 1,359.78 |
| 1984-01-11 | 353 | 353 | 353 | 353 | 12,000 | 1,359.78 |
| 1984-01-10 | 355 | 355 | 353 | 353 | 11,000 | 1,359.78 |
| 1984-01-09 | 355 | 355 | 354 | 354 | 48,000 | 1,363.64 |
| 1984-01-07 | 347 | 351 | 347 | 351 | 18,000 | 1,352.08 |
| 1984-01-06 | 345 | 347 | 345 | 347 | 17,000 | 1,336.67 |
| 1984-01-05 | 347 | 347 | 345 | 345 | 42,000 | 1,328.97 |
| 1984-01-04 | 345 | 347 | 345 | 347 | 5,000 | 1,336.67 |
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
