8101 (株)GSIクレオスの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	520	520	519	520	16,000	2,600
1994-12-29	525	525	525	525	15,000	2,625
1994-12-28	526	530	526	528	17,000	2,640
1994-12-27	524	528	524	525	23,000	2,625
1994-12-26	519	529	518	529	41,000	2,645
1994-12-22	502	520	502	520	241,000	2,600
1994-12-21	491	493	491	492	22,000	2,460
1994-12-20	492	495	489	491	115,000	2,455
1994-12-19	491	492	491	492	7,000	2,460
1994-12-16	491	493	491	491	74,000	2,455
1994-12-15	491	495	490	490	57,000	2,450
1994-12-14	491	492	491	491	95,000	2,455
1994-12-13	504	504	490	492	105,000	2,460
1994-12-12	503	505	503	505	17,000	2,525
1994-12-09	511	511	511	511	69,000	2,555
1994-12-08	512	515	511	515	25,000	2,575
1994-12-07	519	520	510	510	69,000	2,550
1994-12-06	515	519	513	513	17,000	2,565
1994-12-05	510	515	510	515	32,000	2,575
1994-12-02	511	514	509	510	68,000	2,550
1994-12-01	508	515	508	510	46,000	2,550
1994-11-30	509	515	507	507	43,000	2,535
1994-11-29	506	510	506	510	39,000	2,550
1994-11-28	506	512	506	509	84,000	2,545
1994-11-25	512	513	507	507	114,000	2,535
1994-11-24	508	512	506	512	118,000	2,560
1994-11-22	510	525	508	511	174,000	2,555
1994-11-21	525	525	515	515	13,000	2,575
1994-11-18	516	520	516	519	10,000	2,595
1994-11-17	515	525	515	515	42,000	2,575
1994-11-16	509	522	509	520	38,000	2,600
1994-11-15	515	525	515	517	48,000	2,585
1994-11-14	510	517	509	517	83,000	2,585
1994-11-11	506	510	505	510	63,000	2,550
1994-11-10	509	509	505	506	57,000	2,530
1994-11-09	511	511	509	509	77,000	2,545
1994-11-08	511	511	511	511	33,000	2,555
1994-11-07	517	521	514	514	87,000	2,570
1994-11-04	521	521	517	519	21,000	2,595
1994-11-02	518	518	517	517	28,000	2,585
1994-11-01	525	525	517	517	20,000	2,585
1994-10-31	525	525	514	515	10,000	2,575
1994-10-28	520	520	515	515	27,000	2,575
1994-10-27	520	525	520	520	67,000	2,600
1994-10-26	522	522	520	520	40,000	2,600
1994-10-25	523	523	520	520	30,000	2,600
1994-10-24	512	513	510	513	59,000	2,565
1994-10-21	512	529	512	512	82,000	2,560
1994-10-20	508	512	505	512	160,000	2,560
1994-10-19	516	522	506	510	89,000	2,550
1994-10-18	523	525	520	520	46,000	2,600
1994-10-17	523	523	522	523	48,000	2,615
1994-10-14	530	530	521	521	42,000	2,605
1994-10-13	527	530	516	530	88,000	2,650
1994-10-12	506	520	505	520	75,000	2,600
1994-10-11	510	514	500	514	13,000	2,570
1994-10-07	514	514	510	514	8,000	2,570
1994-10-06	518	519	505	515	47,000	2,575
1994-10-05	512	515	506	514	47,000	2,570
1994-10-04	525	525	515	515	30,000	2,575
1994-10-03	525	525	516	525	8,000	2,625
1994-09-30	535	535	529	529	25,000	2,645
1994-09-29	528	529	528	529	4,000	2,645
1994-09-28	527	528	527	527	23,000	2,635
1994-09-27	530	535	527	527	27,000	2,635
1994-09-26	525	540	525	525	34,000	2,625
1994-09-22	545	545	520	525	24,000	2,625
1994-09-21	531	545	531	545	25,000	2,725
1994-09-20	520	527	515	527	86,000	2,635
1994-09-19	524	530	520	520	29,000	2,600
1994-09-16	530	530	522	522	18,000	2,610
1994-09-14	551	555	545	555	24,000	2,775
1994-09-13	545	555	545	555	51,000	2,775
1994-09-12	560	560	550	555	6,000	2,775
1994-09-09	580	580	561	570	22,000	2,850
1994-09-08	561	568	560	568	31,000	2,840
1994-09-07	562	568	562	564	29,000	2,820
1994-09-06	568	570	568	568	20,000	2,840
1994-09-05	569	569	568	568	21,000	2,840
1994-09-02	570	575	569	575	8,000	2,875
1994-09-01	569	570	568	568	21,000	2,840
1994-08-31	569	570	569	569	7,000	2,845
1994-08-30	570	570	569	569	29,000	2,845
1994-08-29	569	580	569	580	26,000	2,900
1994-08-26	570	570	568	570	63,000	2,850
1994-08-25	580	580	572	573	8,000	2,865
1994-08-24	571	585	570	585	44,000	2,925
1994-08-23	580	580	580	580	1,000	2,900
1994-08-22	590	590	572	572	9,000	2,860
1994-08-19	586	586	571	573	36,000	2,865
1994-08-18	594	594	577	586	9,000	2,930
1994-08-17	594	594	576	586	13,000	2,930
1994-08-16	575	584	575	580	6,000	2,900
1994-08-15	584	584	574	575	45,000	2,875
1994-08-12	589	589	584	584	28,000	2,920
1994-08-11	580	592	580	589	37,000	2,945
1994-08-10	594	595	587	592	38,000	2,960
1994-08-09	580	595	580	595	17,000	2,975
1994-08-08	576	576	575	576	15,000	2,880
1994-08-05	576	580	576	580	14,000	2,900
1994-08-04	580	580	575	576	17,000	2,880
1994-08-03	580	590	580	590	8,000	2,950
1994-08-02	595	595	575	590	11,000	2,950
1994-08-01	597	597	595	596	26,000	2,980
1994-07-29	587	598	586	587	31,000	2,935
1994-07-28	588	590	586	586	38,000	2,930
1994-07-27	581	590	579	590	36,000	2,950
1994-07-26	576	581	576	578	17,000	2,890
1994-07-25	600	600	594	594	63,000	2,970
1994-07-22	594	600	594	600	53,000	3,000
1994-07-21	594	605	590	595	101,000	2,975
1994-07-20	595	601	590	595	71,000	2,975
1994-07-19	595	599	595	595	54,000	2,975
1994-07-18	590	597	590	595	45,000	2,975
1994-07-15	593	599	585	585	72,000	2,925
1994-07-14	585	595	582	592	43,000	2,960
1994-07-13	585	590	580	581	139,000	2,905
1994-07-12	580	585	572	585	81,000	2,925
1994-07-11	586	586	580	580	19,000	2,900
1994-07-08	599	599	583	587	51,000	2,935
1994-07-07	588	598	586	598	285,000	2,990
1994-07-06	600	600	588	588	21,000	2,940
1994-07-05	583	590	583	588	39,000	2,940
1994-07-04	591	591	580	580	37,000	2,900
1994-07-01	585	586	578	580	73,000	2,900
1994-06-30	595	601	586	596	38,000	2,980
1994-06-29	613	614	600	601	39,000	3,005
1994-06-28	609	614	602	614	80,000	3,070
1994-06-27	590	620	590	610	61,000	3,050
1994-06-24	625	625	608	610	91,000	3,050
1994-06-23	618	625	607	624	121,000	3,120
1994-06-22	590	610	585	600	78,000	3,000
1994-06-21	617	620	610	610	131,000	3,050
1994-06-20	627	635	620	620	267,000	3,100
1994-06-17	614	620	610	620	197,000	3,100
1994-06-16	625	628	620	624	223,000	3,120
1994-06-15	623	629	622	627	447,000	3,135
1994-06-14	610	628	608	620	607,000	3,100
1994-06-13	585	607	582	607	492,000	3,035
1994-06-10	581	595	581	590	242,000	2,950
1994-06-09	588	588	578	580	73,000	2,900
1994-06-08	568	580	568	578	34,000	2,890
1994-06-07	575	580	565	565	39,000	2,825
1994-06-06	586	586	575	575	21,000	2,875
1994-06-03	578	580	575	578	38,000	2,890
1994-06-02	576	580	576	578	54,000	2,890
1994-06-01	591	591	570	570	87,000	2,850
1994-05-31	590	591	583	586	56,000	2,930
1994-05-30	584	594	584	590	124,000	2,950
1994-05-27	558	589	555	585	295,000	2,925
1994-05-26	555	558	555	555	52,000	2,775
1994-05-25	556	559	555	559	30,000	2,795
1994-05-24	559	559	555	555	73,000	2,775
1994-05-23	554	559	554	559	8,000	2,795
1994-05-20	560	560	554	554	36,000	2,770
1994-05-19	555	561	551	560	24,000	2,800
1994-05-18	561	561	555	555	31,000	2,775
1994-05-17	559	561	556	561	31,000	2,805
1994-05-16	565	565	561	564	51,000	2,820
1994-05-13	565	565	560	565	28,000	2,825
1994-05-12	560	570	560	560	43,000	2,800
1994-05-11	556	561	554	558	78,000	2,790
1994-05-10	560	565	552	552	32,000	2,760
1994-05-09	562	562	551	551	14,000	2,755
1994-05-06	567	567	560	560	18,000	2,800
1994-05-02	545	553	545	553	41,000	2,765
1994-04-28	563	565	561	565	146,000	2,825
1994-04-27	562	570	557	565	132,000	2,825
1994-04-26	592	592	572	572	115,000	2,860
1994-04-25	600	600	586	594	64,000	2,970
1994-04-22	612	619	601	610	180,000	3,050
1994-04-21	618	620	606	612	202,000	3,060
1994-04-20	598	640	597	623	1,040,000	3,115
1994-04-19	600	600	590	598	117,000	2,990
1994-04-18	606	606	590	601	365,000	3,005
1994-04-15	565	595	565	586	383,000	2,930
1994-04-14	567	575	564	565	132,000	2,825
1994-04-13	562	577	562	577	411,000	2,885
1994-04-12	543	565	542	556	515,000	2,780
1994-04-11	545	545	533	533	18,000	2,665
1994-04-08	534	545	531	535	37,000	2,675
1994-04-07	530	534	530	532	31,000	2,660
1994-04-06	526	530	525	525	31,000	2,625
1994-04-05	523	526	513	523	18,000	2,615
1994-04-04	524	524	523	523	19,000	2,615
1994-04-01	524	526	523	523	8,000	2,615
1994-03-31	523	525	522	523	35,000	2,615
1994-03-30	525	535	522	522	36,000	2,610
1994-03-29	526	546	526	546	17,000	2,730
1994-03-28	524	549	524	549	24,000	2,745
1994-03-25	545	545	531	534	48,000	2,670
1994-03-24	540	540	530	540	27,000	2,700
1994-03-23	550	550	536	540	22,000	2,700
1994-03-22	555	555	545	545	37,000	2,725
1994-03-18	550	550	541	549	45,000	2,745
1994-03-17	543	555	533	550	67,000	2,750
1994-03-16	532	553	532	553	93,000	2,765
1994-03-15	539	539	531	531	19,000	2,655
1994-03-14	523	540	521	539	47,000	2,695
1994-03-11	524	524	518	523	44,000	2,615
1994-03-10	521	530	510	517	86,000	2,585
1994-03-09	522	530	520	520	18,000	2,600
1994-03-08	532	535	521	521	17,000	2,605
1994-03-07	535	538	532	532	21,000	2,660
1994-03-04	532	532	516	530	101,000	2,650
1994-03-03	540	540	532	532	19,000	2,660
1994-03-02	548	548	535	540	208,000	2,700
1994-03-01	538	550	538	538	77,000	2,690
1994-02-28	531	537	531	537	34,000	2,685
1994-02-25	516	536	515	535	31,000	2,675
1994-02-24	514	531	514	515	26,000	2,575
1994-02-23	515	515	505	515	9,000	2,575
1994-02-22	504	505	503	505	19,000	2,525
1994-02-21	504	504	500	500	31,000	2,500
1994-02-18	510	510	500	501	19,000	2,505
1994-02-17	511	512	505	505	25,000	2,525
1994-02-16	510	520	510	510	20,000	2,550
1994-02-15	516	516	495	510	79,000	2,550
1994-02-14	535	538	526	526	23,000	2,630
1994-02-10	525	549	525	535	204,000	2,675
1994-02-09	525	526	510	515	191,000	2,575
1994-02-08	551	560	540	545	55,000	2,725
1994-02-07	550	551	550	550	26,000	2,750
1994-02-04	555	560	550	550	31,000	2,750
1994-02-03	570	575	565	565	36,000	2,825
1994-02-02	578	580	569	574	206,000	2,870
1994-02-01	565	582	550	579	174,000	2,895
1994-01-31	555	561	553	555	112,000	2,775
1994-01-28	525	539	525	535	24,000	2,675
1994-01-27	540	546	540	542	74,000	2,710
1994-01-26	535	545	527	540	57,000	2,700
1994-01-25	516	530	516	526	48,000	2,630
1994-01-24	529	530	505	525	71,000	2,625
1994-01-21	541	559	535	559	374,000	2,795
1994-01-20	529	544	529	531	242,000	2,655
1994-01-19	513	529	509	529	98,000	2,645
1994-01-18	514	515	505	509	74,000	2,545
1994-01-17	523	523	510	515	66,000	2,575
1994-01-14	505	518	498	518	173,000	2,590
1994-01-13	500	510	500	505	67,000	2,525
1994-01-12	498	505	497	504	34,000	2,520
1994-01-11	498	499	498	498	30,000	2,490
1994-01-10	490	501	485	495	41,000	2,475
1994-01-07	484	486	480	480	18,000	2,400
1994-01-06	494	494	486	488	20,000	2,440
1994-01-05	487	494	486	494	18,000	2,470
1994-01-04	489	489	488	488	6,000	2,440

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 [1994年度]

8101 (株)GSIクレオスの時系列データ [1994年度]