8101 (株)GSIクレオス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 484 | 484 | 484 | 484 | 3,000 | 2,420 |
| 1993-12-29 | 460 | 465 | 460 | 465 | 42,000 | 2,325 |
| 1993-12-28 | 470 | 470 | 455 | 457 | 43,000 | 2,285 |
| 1993-12-27 | 461 | 466 | 461 | 466 | 15,000 | 2,330 |
| 1993-12-24 | 492 | 492 | 485 | 485 | 28,000 | 2,425 |
| 1993-12-22 | 488 | 490 | 487 | 490 | 31,000 | 2,450 |
| 1993-12-21 | 483 | 483 | 476 | 480 | 28,000 | 2,400 |
| 1993-12-20 | 495 | 495 | 486 | 493 | 71,000 | 2,465 |
| 1993-12-17 | 484 | 485 | 484 | 485 | 11,000 | 2,425 |
| 1993-12-16 | 469 | 475 | 469 | 470 | 12,000 | 2,350 |
| 1993-12-15 | 460 | 463 | 460 | 463 | 11,000 | 2,315 |
| 1993-12-14 | 465 | 466 | 460 | 466 | 23,000 | 2,330 |
| 1993-12-13 | 471 | 471 | 465 | 465 | 11,000 | 2,325 |
| 1993-12-10 | 443 | 445 | 443 | 445 | 36,000 | 2,225 |
| 1993-12-09 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1993-12-08 | 435 | 441 | 431 | 434 | 32,000 | 2,170 |
| 1993-12-07 | 436 | 451 | 436 | 449 | 168,000 | 2,245 |
| 1993-12-06 | 448 | 448 | 440 | 441 | 23,000 | 2,205 |
| 1993-12-03 | 476 | 476 | 447 | 447 | 78,000 | 2,235 |
| 1993-12-02 | 486 | 486 | 476 | 476 | 80,000 | 2,380 |
| 1993-12-01 | 431 | 451 | 430 | 451 | 80,000 | 2,255 |
| 1993-11-30 | 424 | 433 | 415 | 430 | 58,000 | 2,150 |
| 1993-11-29 | 437 | 437 | 417 | 429 | 82,000 | 2,145 |
| 1993-11-26 | 459 | 460 | 437 | 437 | 113,000 | 2,185 |
| 1993-11-25 | 462 | 462 | 452 | 460 | 57,000 | 2,300 |
| 1993-11-24 | 472 | 472 | 457 | 457 | 55,000 | 2,285 |
| 1993-11-22 | 492 | 492 | 472 | 472 | 92,000 | 2,360 |
| 1993-11-19 | 510 | 510 | 492 | 492 | 19,000 | 2,460 |
| 1993-11-18 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 1993-11-17 | 520 | 520 | 510 | 510 | 13,000 | 2,550 |
| 1993-11-16 | 515 | 515 | 502 | 510 | 28,000 | 2,550 |
| 1993-11-15 | 520 | 545 | 520 | 521 | 90,000 | 2,605 |
| 1993-11-11 | 481 | 481 | 465 | 465 | 47,000 | 2,325 |
| 1993-11-10 | 471 | 485 | 471 | 471 | 49,000 | 2,355 |
| 1993-11-09 | 510 | 510 | 490 | 490 | 65,000 | 2,450 |
| 1993-11-08 | 501 | 510 | 501 | 510 | 21,000 | 2,550 |
| 1993-11-05 | 521 | 530 | 521 | 530 | 56,000 | 2,650 |
| 1993-11-04 | 550 | 556 | 549 | 549 | 18,000 | 2,745 |
| 1993-11-02 | 555 | 555 | 555 | 555 | 17,000 | 2,775 |
| 1993-11-01 | 571 | 574 | 571 | 574 | 34,000 | 2,870 |
| 1993-10-29 | 550 | 570 | 550 | 570 | 20,000 | 2,850 |
| 1993-10-28 | 559 | 566 | 559 | 560 | 21,000 | 2,800 |
| 1993-10-27 | 570 | 570 | 552 | 562 | 43,000 | 2,810 |
| 1993-10-26 | 580 | 580 | 571 | 572 | 78,000 | 2,860 |
| 1993-10-25 | 580 | 585 | 570 | 570 | 55,000 | 2,850 |
| 1993-10-22 | 585 | 590 | 581 | 585 | 46,000 | 2,925 |
| 1993-10-21 | 586 | 595 | 586 | 587 | 68,000 | 2,935 |
| 1993-10-20 | 597 | 597 | 586 | 586 | 20,000 | 2,930 |
| 1993-10-19 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 1993-10-18 | 604 | 604 | 598 | 598 | 58,000 | 2,990 |
| 1993-10-15 | 604 | 610 | 597 | 604 | 20,000 | 3,020 |
| 1993-10-14 | 605 | 605 | 600 | 605 | 17,000 | 3,025 |
| 1993-10-13 | 610 | 610 | 596 | 600 | 22,000 | 3,000 |
| 1993-10-12 | 609 | 610 | 607 | 607 | 10,000 | 3,035 |
| 1993-10-08 | 609 | 619 | 606 | 619 | 21,000 | 3,095 |
| 1993-10-07 | 605 | 609 | 605 | 609 | 12,000 | 3,045 |
| 1993-10-06 | 619 | 625 | 619 | 625 | 21,000 | 3,125 |
| 1993-10-05 | 604 | 630 | 604 | 620 | 29,000 | 3,100 |
| 1993-10-04 | 604 | 609 | 604 | 605 | 20,000 | 3,025 |
| 1993-10-01 | 600 | 620 | 595 | 604 | 37,000 | 3,020 |
| 1993-09-30 | 590 | 600 | 590 | 595 | 18,000 | 2,975 |
| 1993-09-29 | 602 | 602 | 591 | 600 | 40,000 | 3,000 |
| 1993-09-28 | 601 | 605 | 600 | 605 | 16,000 | 3,025 |
| 1993-09-27 | 606 | 610 | 605 | 605 | 28,000 | 3,025 |
| 1993-09-24 | 613 | 613 | 605 | 605 | 10,000 | 3,025 |
| 1993-09-22 | 602 | 609 | 602 | 603 | 11,000 | 3,015 |
| 1993-09-21 | 611 | 622 | 600 | 620 | 27,000 | 3,100 |
| 1993-09-20 | 630 | 630 | 611 | 611 | 19,000 | 3,055 |
| 1993-09-17 | 624 | 624 | 613 | 613 | 19,000 | 3,065 |
| 1993-09-16 | 632 | 632 | 623 | 630 | 13,000 | 3,150 |
| 1993-09-14 | 624 | 641 | 624 | 636 | 75,000 | 3,180 |
| 1993-09-13 | 626 | 626 | 623 | 626 | 5,000 | 3,130 |
| 1993-09-10 | 617 | 617 | 616 | 616 | 38,000 | 3,080 |
| 1993-09-09 | 619 | 628 | 616 | 617 | 41,000 | 3,085 |
| 1993-09-08 | 618 | 629 | 616 | 629 | 17,000 | 3,145 |
| 1993-09-07 | 628 | 635 | 621 | 625 | 38,000 | 3,125 |
| 1993-09-06 | 637 | 646 | 618 | 618 | 36,000 | 3,090 |
| 1993-09-03 | 641 | 641 | 634 | 636 | 61,000 | 3,180 |
| 1993-09-02 | 644 | 644 | 644 | 644 | 13,000 | 3,220 |
| 1993-09-01 | 644 | 645 | 635 | 645 | 16,000 | 3,225 |
| 1993-08-31 | 651 | 651 | 640 | 645 | 56,000 | 3,225 |
| 1993-08-30 | 635 | 649 | 635 | 646 | 22,000 | 3,230 |
| 1993-08-27 | 640 | 645 | 632 | 642 | 46,000 | 3,210 |
| 1993-08-26 | 640 | 640 | 620 | 625 | 27,000 | 3,125 |
| 1993-08-25 | 630 | 635 | 621 | 634 | 16,000 | 3,170 |
| 1993-08-24 | 602 | 615 | 602 | 615 | 28,000 | 3,075 |
| 1993-08-23 | 615 | 618 | 610 | 615 | 32,000 | 3,075 |
| 1993-08-20 | 633 | 633 | 630 | 630 | 16,000 | 3,150 |
| 1993-08-19 | 647 | 647 | 632 | 632 | 11,000 | 3,160 |
| 1993-08-18 | 648 | 655 | 645 | 648 | 22,000 | 3,240 |
| 1993-08-17 | 655 | 655 | 633 | 653 | 22,000 | 3,265 |
| 1993-08-16 | 644 | 659 | 639 | 645 | 17,000 | 3,225 |
| 1993-08-13 | 649 | 649 | 639 | 645 | 40,000 | 3,225 |
| 1993-08-12 | 662 | 663 | 659 | 659 | 52,000 | 3,295 |
| 1993-08-11 | 640 | 659 | 640 | 659 | 59,000 | 3,295 |
| 1993-08-10 | 642 | 642 | 634 | 640 | 35,000 | 3,200 |
| 1993-08-09 | 646 | 646 | 632 | 640 | 31,000 | 3,200 |
| 1993-08-06 | 636 | 636 | 626 | 626 | 27,000 | 3,130 |
| 1993-08-05 | 639 | 640 | 632 | 632 | 21,000 | 3,160 |
| 1993-08-04 | 641 | 641 | 635 | 641 | 92,000 | 3,205 |
| 1993-08-03 | 636 | 644 | 630 | 640 | 84,000 | 3,200 |
| 1993-08-02 | 631 | 642 | 631 | 642 | 25,000 | 3,210 |
| 1993-07-30 | 638 | 649 | 635 | 640 | 64,000 | 3,200 |
| 1993-07-29 | 640 | 640 | 620 | 640 | 52,000 | 3,200 |
| 1993-07-28 | 607 | 610 | 607 | 610 | 18,000 | 3,050 |
| 1993-07-27 | 605 | 610 | 604 | 606 | 44,000 | 3,030 |
| 1993-07-26 | 606 | 610 | 601 | 601 | 76,000 | 3,005 |
| 1993-07-23 | 630 | 630 | 610 | 611 | 352,000 | 3,055 |
| 1993-07-22 | 631 | 640 | 625 | 625 | 41,000 | 3,125 |
| 1993-07-21 | 649 | 649 | 631 | 631 | 57,000 | 3,155 |
| 1993-07-20 | 665 | 666 | 635 | 650 | 39,000 | 3,250 |
| 1993-07-19 | 662 | 670 | 662 | 666 | 49,000 | 3,330 |
| 1993-07-16 | 671 | 682 | 665 | 665 | 188,000 | 3,325 |
| 1993-07-15 | 666 | 689 | 662 | 671 | 542,000 | 3,355 |
| 1993-07-14 | 645 | 668 | 644 | 661 | 291,000 | 3,305 |
| 1993-07-13 | 626 | 640 | 617 | 640 | 87,000 | 3,200 |
| 1993-07-12 | 643 | 643 | 619 | 631 | 12,000 | 3,155 |
| 1993-07-09 | 612 | 640 | 612 | 640 | 70,000 | 3,200 |
| 1993-07-08 | 610 | 611 | 610 | 611 | 10,000 | 3,055 |
| 1993-07-07 | 627 | 627 | 610 | 610 | 59,000 | 3,050 |
| 1993-07-06 | 623 | 627 | 617 | 617 | 21,000 | 3,085 |
| 1993-07-05 | 633 | 633 | 615 | 629 | 29,000 | 3,145 |
| 1993-07-02 | 635 | 635 | 610 | 633 | 45,000 | 3,165 |
| 1993-07-01 | 637 | 640 | 620 | 635 | 134,000 | 3,175 |
| 1993-06-30 | 636 | 650 | 633 | 645 | 206,000 | 3,225 |
| 1993-06-29 | 664 | 672 | 650 | 650 | 503,000 | 3,250 |
| 1993-06-28 | 605 | 623 | 605 | 616 | 52,000 | 3,080 |
| 1993-06-25 | 604 | 615 | 594 | 615 | 68,000 | 3,075 |
| 1993-06-24 | 572 | 588 | 572 | 584 | 28,000 | 2,920 |
| 1993-06-23 | 569 | 575 | 569 | 570 | 19,000 | 2,850 |
| 1993-06-22 | 537 | 566 | 537 | 565 | 46,000 | 2,825 |
| 1993-06-21 | 580 | 580 | 537 | 537 | 86,000 | 2,685 |
| 1993-06-18 | 581 | 590 | 581 | 588 | 20,000 | 2,940 |
| 1993-06-17 | 590 | 593 | 582 | 590 | 40,000 | 2,950 |
| 1993-06-16 | 594 | 599 | 580 | 595 | 77,000 | 2,975 |
| 1993-06-15 | 620 | 624 | 601 | 604 | 68,000 | 3,020 |
| 1993-06-14 | 635 | 635 | 627 | 630 | 44,000 | 3,150 |
| 1993-06-11 | 635 | 635 | 626 | 630 | 66,000 | 3,150 |
| 1993-06-10 | 645 | 650 | 635 | 635 | 55,000 | 3,175 |
| 1993-06-08 | 666 | 668 | 645 | 645 | 75,000 | 3,225 |
| 1993-06-07 | 655 | 665 | 655 | 658 | 63,000 | 3,290 |
| 1993-06-04 | 651 | 651 | 640 | 650 | 163,000 | 3,250 |
| 1993-06-03 | 661 | 665 | 650 | 651 | 93,000 | 3,255 |
| 1993-06-02 | 666 | 675 | 650 | 655 | 142,000 | 3,275 |
| 1993-06-01 | 649 | 660 | 638 | 660 | 156,000 | 3,300 |
| 1993-05-31 | 637 | 647 | 633 | 639 | 75,000 | 3,195 |
| 1993-05-28 | 640 | 650 | 631 | 647 | 267,000 | 3,235 |
| 1993-05-27 | 602 | 620 | 601 | 620 | 215,000 | 3,100 |
| 1993-05-26 | 595 | 600 | 590 | 600 | 39,000 | 3,000 |
| 1993-05-25 | 590 | 596 | 583 | 595 | 56,000 | 2,975 |
| 1993-05-24 | 585 | 596 | 577 | 580 | 33,000 | 2,900 |
| 1993-05-21 | 582 | 595 | 581 | 595 | 56,000 | 2,975 |
| 1993-05-20 | 590 | 590 | 578 | 580 | 37,000 | 2,900 |
| 1993-05-19 | 599 | 599 | 576 | 577 | 43,000 | 2,885 |
| 1993-05-18 | 603 | 604 | 590 | 591 | 49,000 | 2,955 |
| 1993-05-17 | 595 | 605 | 590 | 595 | 54,000 | 2,975 |
| 1993-05-14 | 600 | 605 | 600 | 605 | 92,000 | 3,025 |
| 1993-05-13 | 607 | 610 | 601 | 605 | 151,000 | 3,025 |
| 1993-05-12 | 611 | 616 | 598 | 600 | 179,000 | 3,000 |
| 1993-05-11 | 601 | 618 | 601 | 611 | 250,000 | 3,055 |
| 1993-05-10 | 583 | 595 | 575 | 595 | 282,000 | 2,975 |
| 1993-05-07 | 560 | 573 | 559 | 573 | 528,000 | 2,865 |
| 1993-05-06 | 558 | 560 | 550 | 555 | 127,000 | 2,775 |
| 1993-04-30 | 546 | 555 | 535 | 554 | 115,000 | 2,770 |
| 1993-04-28 | 538 | 550 | 531 | 541 | 147,000 | 2,705 |
| 1993-04-27 | 512 | 530 | 512 | 530 | 28,000 | 2,650 |
| 1993-04-26 | 521 | 530 | 511 | 511 | 156,000 | 2,555 |
| 1993-04-23 | 511 | 529 | 511 | 525 | 57,000 | 2,625 |
| 1993-04-22 | 525 | 540 | 511 | 513 | 116,000 | 2,565 |
| 1993-04-21 | 530 | 535 | 520 | 535 | 118,000 | 2,675 |
| 1993-04-20 | 531 | 535 | 526 | 526 | 87,000 | 2,630 |
| 1993-04-19 | 520 | 530 | 515 | 521 | 33,000 | 2,605 |
| 1993-04-16 | 539 | 539 | 530 | 530 | 113,000 | 2,650 |
| 1993-04-15 | 540 | 540 | 530 | 535 | 87,000 | 2,675 |
| 1993-04-14 | 550 | 550 | 530 | 535 | 208,000 | 2,675 |
| 1993-04-13 | 535 | 548 | 531 | 548 | 370,000 | 2,740 |
| 1993-04-12 | 524 | 525 | 520 | 525 | 245,000 | 2,625 |
| 1993-04-09 | 500 | 520 | 500 | 520 | 72,000 | 2,600 |
| 1993-04-08 | 498 | 510 | 498 | 500 | 64,000 | 2,500 |
| 1993-04-07 | 496 | 505 | 495 | 498 | 104,000 | 2,490 |
| 1993-04-06 | 507 | 510 | 491 | 491 | 82,000 | 2,455 |
| 1993-04-05 | 520 | 520 | 500 | 512 | 112,000 | 2,560 |
| 1993-04-02 | 515 | 525 | 505 | 520 | 260,000 | 2,600 |
| 1993-04-01 | 519 | 519 | 511 | 513 | 277,000 | 2,565 |
| 1993-03-31 | 514 | 525 | 499 | 500 | 432,000 | 2,500 |
| 1993-03-30 | 475 | 496 | 472 | 494 | 235,000 | 2,470 |
| 1993-03-29 | 464 | 470 | 460 | 466 | 86,000 | 2,330 |
| 1993-03-26 | 457 | 457 | 450 | 457 | 33,000 | 2,285 |
| 1993-03-25 | 444 | 454 | 443 | 454 | 46,000 | 2,270 |
| 1993-03-24 | 439 | 445 | 439 | 441 | 40,000 | 2,205 |
| 1993-03-23 | 452 | 453 | 440 | 440 | 48,000 | 2,200 |
| 1993-03-22 | 452 | 455 | 451 | 452 | 58,000 | 2,260 |
| 1993-03-19 | 460 | 460 | 450 | 456 | 73,000 | 2,280 |
| 1993-03-18 | 432 | 458 | 430 | 455 | 115,000 | 2,275 |
| 1993-03-17 | 434 | 437 | 430 | 437 | 58,000 | 2,185 |
| 1993-03-16 | 428 | 435 | 428 | 430 | 30,000 | 2,150 |
| 1993-03-15 | 426 | 426 | 420 | 426 | 40,000 | 2,130 |
| 1993-03-12 | 411 | 417 | 410 | 412 | 42,000 | 2,060 |
| 1993-03-11 | 415 | 415 | 411 | 411 | 14,000 | 2,055 |
| 1993-03-10 | 410 | 425 | 410 | 425 | 18,000 | 2,125 |
| 1993-03-09 | 425 | 430 | 419 | 430 | 77,000 | 2,150 |
| 1993-03-08 | 402 | 426 | 400 | 426 | 46,000 | 2,130 |
| 1993-03-05 | 405 | 405 | 402 | 402 | 23,000 | 2,010 |
| 1993-03-04 | 410 | 410 | 405 | 405 | 30,000 | 2,025 |
| 1993-03-03 | 410 | 412 | 409 | 409 | 42,000 | 2,045 |
| 1993-03-02 | 412 | 412 | 409 | 409 | 32,000 | 2,045 |
| 1993-03-01 | 415 | 415 | 410 | 410 | 36,000 | 2,050 |
| 1993-02-26 | 420 | 420 | 410 | 410 | 23,000 | 2,050 |
| 1993-02-25 | 413 | 420 | 410 | 419 | 36,000 | 2,095 |
| 1993-02-24 | 410 | 410 | 406 | 406 | 38,000 | 2,030 |
| 1993-02-23 | 411 | 415 | 411 | 414 | 11,000 | 2,070 |
| 1993-02-22 | 429 | 429 | 414 | 414 | 20,000 | 2,070 |
| 1993-02-19 | 411 | 414 | 411 | 414 | 106,000 | 2,070 |
| 1993-02-18 | 405 | 410 | 405 | 410 | 21,000 | 2,050 |
| 1993-02-17 | 410 | 410 | 405 | 410 | 15,000 | 2,050 |
| 1993-02-16 | 411 | 411 | 410 | 410 | 13,000 | 2,050 |
| 1993-02-15 | 411 | 411 | 406 | 411 | 30,000 | 2,055 |
| 1993-02-12 | 426 | 426 | 411 | 411 | 9,000 | 2,055 |
| 1993-02-10 | 425 | 426 | 420 | 426 | 17,000 | 2,130 |
| 1993-02-09 | 426 | 426 | 425 | 425 | 26,000 | 2,125 |
| 1993-02-08 | 431 | 431 | 426 | 426 | 15,000 | 2,130 |
| 1993-02-05 | 421 | 436 | 421 | 431 | 21,000 | 2,155 |
| 1993-02-04 | 426 | 435 | 420 | 420 | 32,000 | 2,100 |
| 1993-02-03 | 412 | 422 | 412 | 415 | 95,000 | 2,075 |
| 1993-02-02 | 412 | 415 | 411 | 411 | 19,000 | 2,055 |
| 1993-02-01 | 411 | 415 | 410 | 412 | 32,000 | 2,060 |
| 1993-01-29 | 410 | 415 | 409 | 409 | 45,000 | 2,045 |
| 1993-01-28 | 396 | 400 | 390 | 400 | 35,000 | 2,000 |
| 1993-01-27 | 395 | 400 | 395 | 400 | 12,000 | 2,000 |
| 1993-01-26 | 400 | 404 | 399 | 403 | 21,000 | 2,015 |
| 1993-01-25 | 415 | 415 | 402 | 410 | 15,000 | 2,050 |
| 1993-01-22 | 407 | 410 | 404 | 410 | 31,000 | 2,050 |
| 1993-01-21 | 415 | 415 | 408 | 410 | 18,000 | 2,050 |
| 1993-01-20 | 415 | 415 | 410 | 410 | 20,000 | 2,050 |
| 1993-01-19 | 410 | 410 | 407 | 407 | 10,000 | 2,035 |
| 1993-01-18 | 410 | 410 | 401 | 401 | 18,000 | 2,005 |
| 1993-01-14 | 410 | 415 | 405 | 415 | 14,000 | 2,075 |
| 1993-01-13 | 410 | 420 | 410 | 410 | 27,000 | 2,050 |
| 1993-01-12 | 425 | 425 | 417 | 417 | 24,000 | 2,085 |
| 1993-01-11 | 425 | 425 | 425 | 425 | 11,000 | 2,125 |
| 1993-01-08 | 435 | 435 | 425 | 425 | 28,000 | 2,125 |
| 1993-01-07 | 425 | 425 | 420 | 425 | 38,000 | 2,125 |
| 1993-01-06 | 440 | 440 | 420 | 420 | 18,000 | 2,100 |
| 1993-01-05 | 440 | 440 | 440 | 440 | 10,000 | 2,200 |
| 1993-01-04 | 445 | 445 | 440 | 440 | 6,000 | 2,200 |
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
