8101 (株)GSIクレオスの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	425	425	425	425	17,000	1,800.85
1986-12-26	425	425	423	425	4,000	1,800.85
1986-12-25	430	430	425	425	20,000	1,800.85
1986-12-24	430	435	430	435	4,000	1,843.22
1986-12-23	438	438	420	436	20,000	1,847.46
1986-12-22	428	435	428	435	14,000	1,843.22
1986-12-19	442	446	423	428	141,000	1,813.56
1986-12-18	435	455	435	448	192,000	1,898.31
1986-12-17	440	440	435	440	11,000	1,864.41
1986-12-16	440	441	440	440	26,000	1,864.41
1986-12-15	440	442	440	440	36,000	1,864.41
1986-12-12	442	443	440	440	17,000	1,864.41
1986-12-11	444	444	440	440	16,000	1,864.41
1986-12-10	444	448	444	445	19,000	1,885.59
1986-12-09	448	448	442	442	38,000	1,872.88
1986-12-08	448	450	448	450	34,000	1,906.78
1986-12-06	452	452	448	448	46,000	1,898.31
1986-12-05	454	454	453	453	19,000	1,919.49
1986-12-04	450	453	450	453	66,000	1,919.49
1986-12-03	450	455	450	455	20,000	1,927.97
1986-12-02	445	446	445	445	24,000	1,885.59
1986-12-01	446	450	445	445	41,000	1,885.59
1986-11-29	440	443	440	440	19,000	1,864.41
1986-11-28	448	448	446	447	24,000	1,894.07
1986-11-27	445	447	445	447	15,000	1,894.07
1986-11-26	440	443	440	443	67,000	1,877.12
1986-11-25	437	437	434	437	39,000	1,851.69
1986-11-22	435	435	435	435	26,000	1,843.22
1986-11-21	434	435	434	435	23,000	1,843.22
1986-11-20	437	437	432	434	23,000	1,838.98
1986-11-19	435	437	431	437	23,000	1,851.69
1986-11-18	432	432	430	430	20,000	1,822.03
1986-11-17	440	440	432	432	47,000	1,830.51
1986-11-14	432	432	428	428	40,000	1,813.56
1986-11-13	431	432	428	430	38,000	1,822.03
1986-11-12	425	430	425	428	24,000	1,813.56
1986-11-11	424	424	419	424	33,000	1,796.61
1986-11-10	407	420	406	410	56,000	1,737.29
1986-11-07	404	408	404	404	19,000	1,711.86
1986-11-06	404	405	404	404	21,000	1,711.86
1986-11-05	410	410	404	404	13,000	1,711.86
1986-11-04	412	412	410	410	10,000	1,737.29
1986-11-01	405	405	404	404	17,000	1,711.86
1986-10-31	410	412	407	410	13,000	1,737.29
1986-10-30	405	405	405	405	2,000	1,716.10
1986-10-29	401	401	400	400	4,000	1,694.92
1986-10-28	400	401	398	400	13,000	1,694.92
1986-10-27	400	400	397	397	10,000	1,682.20
1986-10-25	400	400	397	400	13,000	1,694.92
1986-10-24	392	395	390	395	78,000	1,673.73
1986-10-23	390	395	390	392	22,000	1,661.02
1986-10-22	400	400	390	390	27,000	1,652.54
1986-10-21	404	405	402	402	15,000	1,703.39
1986-10-20	405	407	395	407	12,000	1,724.58
1986-10-17	391	400	391	400	31,000	1,694.92
1986-10-16	398	398	390	390	17,000	1,652.54
1986-10-15	398	398	393	393	7,000	1,665.25
1986-10-14	400	401	390	390	25,000	1,652.54
1986-10-13	410	410	410	410	5,000	1,737.29
1986-10-09	392	400	390	392	10,000	1,661.02
1986-10-08	390	390	390	390	11,000	1,652.54
1986-10-07	409	409	400	400	6,000	1,694.92
1986-10-06	405	405	399	399	12,000	1,690.68
1986-10-04	391	391	391	391	10,000	1,656.78
1986-10-03	380	383	370	371	34,000	1,572.03
1986-10-02	387	391	380	386	33,000	1,635.59
1986-10-01	395	396	391	396	22,000	1,677.97
1986-09-30	404	405	396	405	14,000	1,716.10
1986-09-29	405	409	395	395	46,000	1,673.73
1986-09-27	402	410	400	410	12,000	1,737.29
1986-09-26	401	401	400	400	17,000	1,694.92
1986-09-25	408	408	400	400	55,000	1,694.92
1986-09-24	411	417	405	405	24,000	1,716.10
1986-09-22	403	410	403	410	11,000	1,737.29
1986-09-19	400	417	400	417	11,000	1,766.95
1986-09-18	392	405	392	397	30,000	1,682.20
1986-09-17	393	394	380	390	136,000	1,652.54
1986-09-16	413	413	393	393	50,000	1,665.25
1986-09-12	420	420	410	411	52,000	1,741.53
1986-09-11	441	441	430	435	32,000	1,843.22
1986-09-10	445	445	437	437	8,000	1,851.69
1986-09-09	440	445	440	445	13,000	1,885.59
1986-09-08	440	445	440	445	9,000	1,885.59
1986-09-06	437	445	435	435	68,000	1,843.22
1986-09-05	438	440	436	437	59,000	1,851.69
1986-09-04	435	440	435	436	32,000	1,847.46
1986-09-03	440	440	435	435	34,000	1,843.22
1986-09-02	450	450	440	441	47,000	1,868.64
1986-09-01	465	465	450	450	15,000	1,906.78
1986-08-29	466	470	466	470	16,000	1,991.53
1986-08-28	470	476	458	476	118,000	2,016.95
1986-08-27	477	477	469	477	51,000	2,021.19
1986-08-26	465	480	460	480	63,000	2,033.90
1986-08-25	450	465	450	465	42,000	1,970.34
1986-08-23	450	453	447	453	25,000	1,919.49
1986-08-22	450	455	450	455	19,000	1,927.97
1986-08-21	451	460	450	452	58,000	1,915.25
1986-08-20	465	465	450	463	95,000	1,961.86
1986-08-19	475	475	465	465	133,000	1,970.34
1986-08-18	475	477	471	477	65,000	2,021.19
1986-08-15	475	487	470	480	69,000	2,033.90
1986-08-14	479	480	470	470	104,000	1,991.53
1986-08-13	480	483	479	480	62,000	2,033.90
1986-08-12	483	485	480	483	48,000	2,046.61
1986-08-11	485	489	480	488	13,000	2,067.80
1986-08-08	492	492	485	485	20,000	2,055.08
1986-08-07	486	492	486	490	24,000	2,076.27
1986-08-06	496	496	486	486	14,000	2,059.32
1986-08-05	480	496	480	496	13,000	2,101.69
1986-08-04	476	480	475	475	22,000	2,012.71
1986-08-02	475	480	475	475	59,000	2,012.71
1986-08-01	478	485	478	478	56,000	2,025.42
1986-07-31	506	506	481	488	33,000	2,067.80
1986-07-30	507	507	505	507	57,000	2,148.31
1986-07-29	514	515	506	507	68,000	2,148.31
1986-07-28	515	515	515	515	17,000	2,182.20
1986-07-26	515	518	515	515	36,000	2,182.20
1986-07-25	516	520	515	515	73,000	2,182.20
1986-07-24	519	519	515	516	33,000	2,186.44
1986-07-23	512	522	512	515	81,000	2,182.20
1986-07-22	510	517	510	517	14,000	2,190.68
1986-07-21	535	539	514	526	118,000	2,228.81
1986-07-19	536	538	526	527	83,000	2,233.05
1986-07-18	540	540	520	535	144,000	2,266.95
1986-07-17	521	540	521	536	244,000	2,271.19
1986-07-16	516	520	515	519	205,000	2,199.15
1986-07-15	518	520	515	517	187,000	2,190.68
1986-07-14	505	513	505	511	57,000	2,165.25
1986-07-11	511	511	505	505	40,000	2,139.83
1986-07-10	515	517	502	502	40,000	2,127.12
1986-07-09	511	518	510	514	65,000	2,177.97
1986-07-08	510	517	508	515	110,000	2,182.20
1986-07-07	506	508	506	508	66,000	2,152.54
1986-07-05	510	510	506	508	39,000	2,152.54
1986-07-04	515	515	508	508	45,000	2,152.54
1986-07-03	515	518	508	512	98,000	2,169.49
1986-07-02	510	515	509	510	138,000	2,161.02
1986-07-01	514	520	511	511	191,000	2,165.25
1986-06-30	515	519	513	519	35,000	2,199.15
1986-06-28	511	512	511	512	46,000	2,169.49
1986-06-27	518	518	513	513	16,000	2,173.73
1986-06-26	517	520	510	510	56,000	2,161.02
1986-06-25	516	517	510	512	45,000	2,169.49
1986-06-24	520	520	517	517	24,000	2,190.68
1986-06-23	520	524	516	517	97,000	2,190.68
1986-06-21	516	519	515	519	59,000	2,199.15
1986-06-20	520	520	515	515	58,000	2,182.20
1986-06-19	512	521	512	515	55,000	2,182.20
1986-06-18	508	520	506	520	60,000	2,203.39
1986-06-17	520	524	508	512	52,000	2,169.49
1986-06-16	511	521	511	515	25,000	2,182.20
1986-06-13	510	519	510	510	95,000	2,161.02
1986-06-12	519	525	518	520	107,000	2,203.39
1986-06-11	533	533	520	522	77,000	2,211.86
1986-06-10	530	539	530	531	200,000	2,250
1986-06-09	538	538	531	531	61,000	2,250
1986-06-07	540	540	531	531	108,000	2,250
1986-06-06	533	539	528	539	87,000	2,283.90
1986-06-05	531	539	527	527	144,000	2,233.05
1986-06-04	539	539	527	535	56,000	2,266.95
1986-06-03	540	540	528	535	168,000	2,266.95
1986-06-02	510	545	510	540	288,000	2,288.14
1986-05-31	507	512	507	509	35,000	2,156.78
1986-05-30	513	513	501	503	71,000	2,131.36
1986-05-29	503	504	500	504	121,000	2,135.59
1986-05-28	504	504	500	500	58,000	2,118.64
1986-05-27	519	520	500	501	164,000	2,122.88
1986-05-26	500	510	499	510	112,000	2,161.02
1986-05-24	500	500	500	500	44,000	2,118.64
1986-05-23	495	497	495	495	41,000	2,097.46
1986-05-22	495	500	495	495	46,000	2,097.46
1986-05-21	495	498	495	495	86,000	2,097.46
1986-05-20	495	500	495	495	61,000	2,097.46
1986-05-19	490	495	490	493	75,000	2,088.98
1986-05-17	496	498	493	493	55,000	2,088.98
1986-05-16	498	500	495	496	74,000	2,101.69
1986-05-15	504	506	504	504	107,000	2,135.59
1986-05-14	495	511	495	507	119,000	2,148.31
1986-05-13	511	519	502	502	167,000	2,127.12
1986-05-12	530	531	520	520	332,000	2,203.39
1986-05-09	505	527	500	520	522,000	2,203.39
1986-05-08	485	504	485	500	178,000	2,118.64
1986-05-07	480	483	480	480	141,000	2,033.90
1986-05-06	479	482	477	480	156,000	2,033.90
1986-05-02	484	485	477	478	154,000	2,025.42
1986-05-01	483	485	480	481	151,000	2,038.14
1986-04-30	477	484	476	483	34,000	2,046.61
1986-04-28	480	485	471	471	34,000	1,995.76
1986-04-26	475	480	475	475	59,000	2,012.71
1986-04-25	475	477	473	473	42,000	2,004.24
1986-04-24	476	480	475	475	63,000	2,012.71
1986-04-23	492	493	476	480	136,000	2,033.90
1986-04-22	495	499	494	496	309,000	2,101.69
1986-04-21	501	503	495	497	108,000	2,105.93
1986-04-19	498	500	495	500	126,000	2,118.64
1986-04-18	500	505	486	494	303,000	2,093.22
1986-04-17	479	509	478	509	589,000	2,156.78
1986-04-16	470	475	461	470	392,000	1,991.53
1986-04-15	458	469	455	469	255,000	1,987.29
1986-04-14	445	459	440	450	128,000	1,906.78
1986-04-11	439	445	436	438	50,000	1,855.93
1986-04-10	438	445	436	437	43,000	1,851.69
1986-04-09	435	443	435	443	33,000	1,877.12
1986-04-08	431	435	431	435	30,000	1,843.22
1986-04-07	436	436	435	435	47,000	1,843.22
1986-04-05	430	440	430	431	23,000	1,826.27
1986-04-04	437	440	435	440	43,000	1,864.41
1986-04-03	440	440	436	436	30,000	1,847.46
1986-04-02	438	440	435	436	33,000	1,847.46
1986-04-01	440	444	440	441	41,000	1,868.64
1986-03-31	456	461	445	460	81,000	1,949.15
1986-03-29	466	470	461	461	85,000	1,953.39
1986-03-28	460	468	460	465	191,000	1,970.34
1986-03-27	457	466	450	465	170,000	1,970.34
1986-03-26	451	464	450	462	264,000	1,957.63
1986-03-25	449	457	448	456	147,000	1,932.20
1986-03-24	437	445	431	437	149,000	1,851.69
1986-03-22	442	451	437	437	86,000	1,851.69
1986-03-20	439	439	433	437	71,000	1,851.69
1986-03-19	436	439	433	433	136,000	1,834.75
1986-03-18	433	437	428	431	170,000	1,826.27
1986-03-17	431	432	426	428	97,000	1,813.56
1986-03-15	446	446	427	431	60,000	1,826.27
1986-03-14	455	457	446	446	128,000	1,889.83
1986-03-13	450	460	448	450	290,000	1,906.78
1986-03-12	449	450	446	450	81,000	1,906.78
1986-03-11	449	450	446	446	88,000	1,889.83
1986-03-10	450	451	446	448	183,000	1,898.31
1986-03-07	440	440	435	435	32,000	1,843.22
1986-03-06	443	443	430	435	76,000	1,843.22
1986-03-05	445	445	441	441	56,000	1,868.64
1986-03-04	444	445	441	445	56,000	1,885.59
1986-03-03	445	445	430	440	123,000	1,864.41
1986-03-01	441	445	430	430	101,000	1,822.03
1986-02-28	435	435	425	425	103,000	1,800.85
1986-02-27	440	440	425	425	102,000	1,800.85
1986-02-26	435	441	435	437	131,000	1,851.69
1986-02-25	444	444	435	435	94,000	1,843.22
1986-02-24	425	430	425	425	156,000	1,800.85
1986-02-22	426	428	425	425	56,000	1,800.85
1986-02-21	430	439	427	428	58,000	1,813.56
1986-02-20	431	431	428	428	65,000	1,813.56
1986-02-19	432	440	430	430	44,000	1,822.03
1986-02-18	440	440	435	437	125,000	1,851.69
1986-02-17	430	449	430	447	186,000	1,894.07
1986-02-15	426	430	425	429	70,000	1,817.80
1986-02-14	431	432	426	426	113,000	1,805.08
1986-02-13	443	444	432	432	91,000	1,830.51
1986-02-12	448	450	431	441	297,000	1,868.64
1986-02-10	449	454	445	453	547,000	1,919.49
1986-02-07	444	453	439	453	554,000	1,919.49
1986-02-06	436	447	436	444	331,000	1,881.36
1986-02-05	439	440	433	433	357,000	1,834.75
1986-02-04	447	449	428	430	826,000	1,822.03
1986-02-03	471	490	465	467	1,354,999	1,978.81
1986-02-01	430	459	430	459	605,000	1,944.92
1986-01-31	427	427	415	425	98,000	1,800.85
1986-01-30	424	427	420	420	156,000	1,779.66
1986-01-29	436	436	425	429	599,000	1,817.80
1986-01-28	424	443	422	443	502,000	1,877.12
1986-01-27	410	414	401	414	85,000	1,754.24
1986-01-25	400	401	400	400	48,000	1,694.92
1986-01-24	405	410	400	400	46,000	1,694.92
1986-01-23	410	411	400	400	50,000	1,694.92
1986-01-22	413	413	405	405	105,000	1,716.10
1986-01-21	418	419	406	413	511,000	1,750
1986-01-20	410	427	409	422	571,000	1,788.14
1986-01-18	405	413	403	410	289,000	1,737.29
1986-01-17	397	415	397	402	750,000	1,703.39
1986-01-16	399	404	395	396	176,000	1,677.97
1986-01-14	381	400	380	397	76,000	1,682.20
1986-01-13	376	380	376	376	49,000	1,593.22
1986-01-10	381	385	380	380	33,000	1,610.17
1986-01-09	375	380	375	375	44,000	1,588.98
1986-01-08	372	374	371	371	8,000	1,572.03
1986-01-07	378	378	371	371	12,000	1,572.03
1986-01-06	375	375	375	375	19,000	1,588.98
1986-01-04	382	382	382	382	4,000	1,618.64

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 [1986年度]

8101 (株)GSIクレオスの時系列データ [1986年度]