8101 (株)GSIクレオスの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	450	450	440	440	24,000	2,200
1992-12-29	446	451	445	450	29,000	2,250
1992-12-28	452	452	446	446	11,000	2,230
1992-12-25	452	454	446	452	62,000	2,260
1992-12-24	459	459	450	450	29,000	2,250
1992-12-22	453	459	453	459	7,000	2,295
1992-12-21	465	465	452	452	20,000	2,260
1992-12-18	455	460	450	460	37,000	2,300
1992-12-17	457	457	455	455	31,000	2,275
1992-12-16	457	457	450	457	33,000	2,285
1992-12-15	459	459	450	450	14,000	2,250
1992-12-14	460	460	460	460	3,000	2,300
1992-12-11	465	468	460	460	44,000	2,300
1992-12-10	460	465	451	460	49,000	2,300
1992-12-09	465	465	455	459	28,000	2,295
1992-12-08	460	465	460	465	22,000	2,325
1992-12-07	465	465	455	455	21,000	2,275
1992-12-04	445	456	445	456	14,000	2,280
1992-12-03	465	470	446	446	27,000	2,230
1992-12-02	458	458	450	450	25,000	2,250
1992-12-01	469	469	459	459	44,000	2,295
1992-11-30	465	470	462	469	56,000	2,345
1992-11-27	455	470	451	465	71,000	2,325
1992-11-26	450	456	450	450	21,000	2,250
1992-11-25	465	465	450	450	13,000	2,250
1992-11-24	460	465	460	465	7,000	2,325
1992-11-20	441	447	435	447	47,000	2,235
1992-11-19	439	450	439	441	63,000	2,205
1992-11-18	419	440	419	440	33,000	2,200
1992-11-17	420	420	410	420	28,000	2,100
1992-11-16	416	425	415	425	29,000	2,125
1992-11-13	423	425	415	415	56,000	2,075
1992-11-12	444	444	424	430	53,000	2,150
1992-11-11	460	460	444	444	39,000	2,220
1992-11-10	469	470	461	465	21,000	2,325
1992-11-09	490	490	465	470	68,000	2,350
1992-11-06	508	508	487	487	52,000	2,435
1992-11-05	493	503	488	500	134,000	2,500
1992-11-04	488	495	487	488	37,000	2,440
1992-11-02	496	496	486	488	34,000	2,440
1992-10-30	519	519	495	496	23,000	2,480
1992-10-29	521	521	510	520	79,000	2,600
1992-10-28	525	525	511	511	17,000	2,555
1992-10-27	534	534	515	516	25,000	2,580
1992-10-26	538	538	520	528	31,000	2,640
1992-10-23	535	538	532	532	93,000	2,660
1992-10-22	538	538	528	532	61,000	2,660
1992-10-21	530	530	521	528	71,000	2,640
1992-10-20	523	524	520	521	63,000	2,605
1992-10-19	516	521	512	520	72,000	2,600
1992-10-16	540	540	511	512	181,000	2,560
1992-10-15	540	548	532	539	371,000	2,695
1992-10-14	518	547	518	545	561,000	2,725
1992-10-13	510	519	505	518	97,000	2,590
1992-10-12	509	509	500	500	35,000	2,500
1992-10-09	499	510	499	510	125,000	2,550
1992-10-08	505	505	490	500	108,000	2,500
1992-10-07	519	531	510	514	585,000	2,570
1992-10-06	481	515	481	515	331,000	2,575
1992-10-05	477	486	470	486	53,000	2,430
1992-10-02	471	477	471	472	23,000	2,360
1992-10-01	480	480	466	470	50,000	2,350
1992-09-30	478	490	475	490	52,000	2,450
1992-09-29	490	492	482	482	56,000	2,410
1992-09-28	493	499	490	495	46,000	2,475
1992-09-25	481	490	481	490	49,000	2,450
1992-09-24	484	487	471	471	54,000	2,355
1992-09-22	480	480	475	480	37,000	2,400
1992-09-21	483	484	475	475	24,000	2,375
1992-09-18	475	479	470	470	47,000	2,350
1992-09-17	472	472	470	470	78,000	2,350
1992-09-16	489	489	472	472	53,000	2,360
1992-09-14	485	485	480	485	126,000	2,425
1992-09-11	490	493	485	485	101,000	2,425
1992-09-10	475	493	472	480	123,000	2,400
1992-09-09	477	477	465	470	29,000	2,350
1992-09-08	489	490	476	477	38,000	2,385
1992-09-07	490	494	485	485	83,000	2,425
1992-09-04	457	484	457	470	139,000	2,350
1992-09-03	450	455	440	449	53,000	2,245
1992-09-02	445	460	445	450	62,000	2,250
1992-09-01	479	479	460	475	77,000	2,375
1992-08-31	476	476	468	472	74,000	2,360
1992-08-28	448	470	440	461	141,000	2,305
1992-08-27	414	448	414	448	93,000	2,240
1992-08-26	411	420	411	419	65,000	2,095
1992-08-25	426	426	405	410	51,000	2,050
1992-08-24	400	426	400	421	54,000	2,105
1992-08-21	380	405	380	400	198,000	2,000
1992-08-20	375	388	370	376	50,000	1,880
1992-08-19	350	370	350	370	76,000	1,850
1992-08-18	355	360	350	350	90,000	1,750
1992-08-17	366	366	350	350	45,000	1,750
1992-08-14	325	350	325	350	118,000	1,750
1992-08-13	320	325	311	325	57,000	1,625
1992-08-12	330	330	308	325	113,000	1,625
1992-08-11	355	356	340	340	134,000	1,700
1992-08-10	381	382	352	352	58,000	1,760
1992-08-07	410	410	380	381	90,000	1,905
1992-08-06	422	422	410	410	37,000	2,050
1992-08-05	425	426	420	420	27,000	2,100
1992-08-04	430	430	425	425	58,000	2,125
1992-08-03	440	440	430	431	17,000	2,155
1992-07-31	440	440	430	430	31,000	2,150
1992-07-30	427	431	425	430	90,000	2,150
1992-07-29	445	457	445	457	13,000	2,285
1992-07-28	450	450	430	447	35,000	2,235
1992-07-27	465	465	440	440	36,000	2,200
1992-07-24	475	475	450	450	34,000	2,250
1992-07-23	445	470	445	470	42,000	2,350
1992-07-22	480	480	450	460	26,000	2,300
1992-07-21	465	470	453	470	38,000	2,350
1992-07-20	485	485	470	473	52,000	2,365
1992-07-17	493	493	485	485	22,000	2,425
1992-07-16	495	495	490	494	32,000	2,470
1992-07-15	487	492	487	492	23,000	2,460
1992-07-14	509	509	486	486	19,000	2,430
1992-07-13	500	500	492	500	24,000	2,500
1992-07-10	510	510	491	491	35,000	2,455
1992-07-09	500	505	500	500	36,000	2,500
1992-07-08	495	495	492	492	17,000	2,460
1992-07-07	495	500	492	499	17,000	2,495
1992-07-06	511	512	497	497	33,000	2,485
1992-07-03	520	520	512	512	39,000	2,560
1992-07-02	510	515	500	505	47,000	2,525
1992-07-01	501	501	499	499	20,000	2,495
1992-06-30	495	500	490	499	29,000	2,495
1992-06-29	496	496	490	490	34,000	2,450
1992-06-26	510	510	491	491	16,000	2,455
1992-06-25	510	511	499	510	55,000	2,550
1992-06-24	521	521	495	495	26,000	2,475
1992-06-23	505	516	505	516	14,000	2,580
1992-06-22	530	530	491	491	31,000	2,455
1992-06-19	499	510	495	510	36,000	2,550
1992-06-18	466	480	465	480	119,000	2,400
1992-06-17	508	508	480	480	82,000	2,400
1992-06-16	516	516	507	510	52,000	2,550
1992-06-15	534	535	511	511	38,000	2,555
1992-06-12	545	545	535	535	58,000	2,675
1992-06-11	550	550	543	546	21,000	2,730
1992-06-10	545	555	545	550	25,000	2,750
1992-06-09	545	549	543	548	48,000	2,740
1992-06-08	549	549	545	545	26,000	2,725
1992-06-05	551	560	550	560	25,000	2,800
1992-06-04	551	559	551	551	7,000	2,755
1992-06-03	551	567	547	567	21,000	2,835
1992-06-02	543	561	543	561	35,000	2,805
1992-06-01	552	560	552	559	34,000	2,795
1992-05-29	551	560	545	552	37,000	2,760
1992-05-28	548	548	539	540	54,000	2,700
1992-05-27	563	563	548	550	42,000	2,750
1992-05-26	579	579	561	561	28,000	2,805
1992-05-25	574	576	574	575	46,000	2,875
1992-05-22	577	577	558	570	28,000	2,850
1992-05-21	568	580	563	580	35,000	2,900
1992-05-20	581	581	570	570	59,000	2,850
1992-05-19	569	599	569	581	132,000	2,905
1992-05-18	548	560	548	559	78,000	2,795
1992-05-15	583	583	545	545	116,000	2,725
1992-05-14	581	581	570	580	107,000	2,900
1992-05-13	580	585	562	562	85,000	2,810
1992-05-12	593	609	573	591	238,000	2,955
1992-05-11	563	590	563	590	99,000	2,950
1992-05-08	569	578	560	560	179,000	2,800
1992-05-07	540	570	530	565	185,000	2,825
1992-05-06	510	531	510	530	71,000	2,650
1992-05-01	505	511	505	509	64,000	2,545
1992-04-30	504	510	500	500	64,000	2,500
1992-04-28	501	525	495	510	98,000	2,550
1992-04-27	486	501	486	501	44,000	2,505
1992-04-24	499	506	481	481	180,000	2,405
1992-04-23	490	500	475	495	167,000	2,475
1992-04-22	510	510	490	500	103,000	2,500
1992-04-21	500	500	492	500	91,000	2,500
1992-04-20	532	532	500	500	76,000	2,500
1992-04-17	540	541	521	522	47,000	2,610
1992-04-16	530	558	526	550	113,000	2,750
1992-04-15	508	530	508	520	56,000	2,600
1992-04-14	502	506	487	506	33,000	2,530
1992-04-13	511	520	501	501	50,000	2,505
1992-04-10	470	504	470	491	68,000	2,455
1992-04-09	465	489	465	475	167,000	2,375
1992-04-08	495	495	490	490	49,000	2,450
1992-04-07	540	541	515	515	88,000	2,575
1992-04-06	520	530	519	520	23,000	2,600
1992-04-03	530	530	490	510	131,000	2,550
1992-04-02	560	560	500	520	167,000	2,600
1992-04-01	600	600	540	540	97,000	2,700
1992-03-31	615	615	600	600	57,000	3,000
1992-03-30	598	615	598	615	45,000	3,075
1992-03-27	581	591	576	576	93,000	2,880
1992-03-26	620	620	571	571	74,000	2,855
1992-03-25	619	619	605	615	67,000	3,075
1992-03-24	620	620	600	600	67,000	3,000
1992-03-23	595	607	595	600	109,000	3,000
1992-03-19	580	605	575	585	162,000	2,925
1992-03-18	620	620	550	550	160,000	2,750
1992-03-17	642	643	611	614	114,000	3,070
1992-03-16	660	660	640	640	47,000	3,200
1992-03-13	660	660	650	650	127,000	3,250
1992-03-12	656	670	653	670	43,000	3,350
1992-03-11	665	669	655	655	32,000	3,275
1992-03-10	662	664	655	655	36,000	3,275
1992-03-09	670	670	650	660	62,000	3,300
1992-03-06	670	680	650	650	76,000	3,250
1992-03-05	675	676	670	670	37,000	3,350
1992-03-04	682	683	678	678	57,000	3,390
1992-03-03	682	690	682	682	40,000	3,410
1992-03-02	691	692	681	681	31,000	3,405
1992-02-28	695	695	685	692	43,000	3,460
1992-02-27	689	689	680	680	37,000	3,400
1992-02-26	676	676	660	665	36,000	3,325
1992-02-25	690	690	676	676	21,000	3,380
1992-02-24	680	683	676	680	34,000	3,400
1992-02-21	661	679	650	671	194,000	3,355
1992-02-20	680	680	660	660	47,000	3,300
1992-02-19	671	671	660	660	35,000	3,300
1992-02-18	680	680	670	670	33,000	3,350
1992-02-17	660	680	660	660	35,000	3,300
1992-02-14	681	681	660	675	79,000	3,375
1992-02-13	699	699	682	682	71,000	3,410
1992-02-12	692	700	690	690	58,000	3,450
1992-02-10	712	712	701	710	28,000	3,550
1992-02-07	714	720	710	711	60,000	3,555
1992-02-06	709	724	709	724	42,000	3,620
1992-02-05	711	720	710	711	90,000	3,555
1992-02-04	716	720	710	710	46,000	3,550
1992-02-03	699	720	690	706	69,000	3,530
1992-01-31	680	700	680	686	81,000	3,430
1992-01-30	655	670	655	661	45,000	3,305
1992-01-29	660	670	655	655	27,000	3,275
1992-01-28	670	670	655	660	28,000	3,300
1992-01-27	670	675	665	670	23,000	3,350
1992-01-24	647	662	635	650	45,000	3,250
1992-01-23	669	680	660	667	94,000	3,335
1992-01-22	622	661	622	656	61,000	3,280
1992-01-21	630	640	622	622	144,000	3,110
1992-01-20	654	654	631	637	101,000	3,185
1992-01-17	670	670	635	655	237,000	3,275
1992-01-16	712	715	680	690	110,000	3,450
1992-01-14	701	710	701	702	86,000	3,510
1992-01-13	735	735	715	715	35,000	3,575
1992-01-10	744	744	736	737	40,000	3,685
1992-01-09	760	760	740	745	40,000	3,725
1992-01-08	760	760	750	750	28,000	3,750
1992-01-07	760	773	754	760	46,000	3,800
1992-01-06	733	733	733	733	25,000	3,665

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 [1992年度]

8101 (株)GSIクレオスの時系列データ [1992年度]