8101 (株)GSIクレオス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 483 | 483 | 471 | 471 | 25,000 | 2,355 |
| 1995-12-28 | 479 | 483 | 475 | 480 | 55,000 | 2,400 |
| 1995-12-27 | 476 | 489 | 476 | 480 | 84,000 | 2,400 |
| 1995-12-26 | 479 | 479 | 469 | 475 | 23,000 | 2,375 |
| 1995-12-25 | 464 | 469 | 462 | 464 | 32,000 | 2,320 |
| 1995-12-22 | 466 | 471 | 466 | 469 | 27,000 | 2,345 |
| 1995-12-21 | 463 | 480 | 462 | 480 | 19,000 | 2,400 |
| 1995-12-20 | 460 | 465 | 450 | 458 | 85,000 | 2,290 |
| 1995-12-19 | 470 | 470 | 460 | 460 | 29,000 | 2,300 |
| 1995-12-18 | 476 | 476 | 470 | 472 | 28,000 | 2,360 |
| 1995-12-15 | 479 | 480 | 465 | 466 | 58,000 | 2,330 |
| 1995-12-14 | 490 | 490 | 478 | 484 | 115,000 | 2,420 |
| 1995-12-13 | 470 | 495 | 470 | 485 | 281,000 | 2,425 |
| 1995-12-12 | 452 | 460 | 448 | 460 | 61,000 | 2,300 |
| 1995-12-11 | 450 | 455 | 450 | 453 | 58,000 | 2,265 |
| 1995-12-08 | 455 | 455 | 445 | 450 | 40,000 | 2,250 |
| 1995-12-07 | 459 | 459 | 454 | 459 | 12,000 | 2,295 |
| 1995-12-06 | 463 | 463 | 458 | 459 | 23,000 | 2,295 |
| 1995-12-05 | 464 | 464 | 455 | 458 | 38,000 | 2,290 |
| 1995-12-04 | 456 | 463 | 454 | 455 | 80,000 | 2,275 |
| 1995-12-01 | 455 | 458 | 448 | 454 | 27,000 | 2,270 |
| 1995-11-30 | 445 | 450 | 445 | 450 | 6,000 | 2,250 |
| 1995-11-29 | 451 | 451 | 436 | 443 | 26,000 | 2,215 |
| 1995-11-28 | 441 | 454 | 441 | 450 | 16,000 | 2,250 |
| 1995-11-27 | 450 | 459 | 446 | 451 | 12,000 | 2,255 |
| 1995-11-24 | 440 | 440 | 435 | 440 | 34,000 | 2,200 |
| 1995-11-22 | 454 | 454 | 431 | 435 | 14,000 | 2,175 |
| 1995-11-21 | 457 | 464 | 448 | 449 | 48,000 | 2,245 |
| 1995-11-20 | 430 | 437 | 430 | 437 | 16,000 | 2,185 |
| 1995-11-17 | 431 | 431 | 423 | 425 | 86,000 | 2,125 |
| 1995-11-16 | 437 | 440 | 436 | 436 | 35,000 | 2,180 |
| 1995-11-15 | 435 | 437 | 435 | 437 | 11,000 | 2,185 |
| 1995-11-14 | 451 | 451 | 433 | 433 | 30,000 | 2,165 |
| 1995-11-13 | 426 | 451 | 426 | 446 | 84,000 | 2,230 |
| 1995-11-10 | 430 | 430 | 425 | 426 | 11,000 | 2,130 |
| 1995-11-09 | 426 | 443 | 426 | 433 | 12,000 | 2,165 |
| 1995-11-08 | 430 | 430 | 425 | 425 | 31,000 | 2,125 |
| 1995-11-07 | 421 | 428 | 418 | 428 | 36,000 | 2,140 |
| 1995-11-06 | 427 | 428 | 423 | 426 | 27,000 | 2,130 |
| 1995-11-02 | 430 | 430 | 428 | 428 | 11,000 | 2,140 |
| 1995-11-01 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1995-10-31 | 441 | 441 | 440 | 440 | 24,000 | 2,200 |
| 1995-10-30 | 442 | 445 | 441 | 441 | 51,000 | 2,205 |
| 1995-10-27 | 440 | 443 | 440 | 442 | 63,000 | 2,210 |
| 1995-10-26 | 437 | 443 | 430 | 443 | 288,000 | 2,215 |
| 1995-10-25 | 437 | 437 | 432 | 437 | 36,000 | 2,185 |
| 1995-10-24 | 436 | 439 | 435 | 435 | 40,000 | 2,175 |
| 1995-10-23 | 434 | 440 | 434 | 438 | 58,000 | 2,190 |
| 1995-10-20 | 438 | 438 | 433 | 435 | 23,000 | 2,175 |
| 1995-10-19 | 408 | 425 | 408 | 420 | 16,000 | 2,100 |
| 1995-10-18 | 405 | 409 | 405 | 408 | 26,000 | 2,040 |
| 1995-10-17 | 412 | 412 | 408 | 408 | 35,000 | 2,040 |
| 1995-10-16 | 415 | 415 | 412 | 412 | 26,000 | 2,060 |
| 1995-10-13 | 415 | 415 | 410 | 410 | 24,000 | 2,050 |
| 1995-10-12 | 416 | 417 | 415 | 415 | 18,000 | 2,075 |
| 1995-10-11 | 420 | 420 | 415 | 415 | 41,000 | 2,075 |
| 1995-10-09 | 423 | 423 | 417 | 417 | 15,000 | 2,085 |
| 1995-10-06 | 412 | 413 | 412 | 413 | 17,000 | 2,065 |
| 1995-10-05 | 420 | 420 | 412 | 412 | 23,000 | 2,060 |
| 1995-10-04 | 429 | 430 | 420 | 420 | 27,000 | 2,100 |
| 1995-10-03 | 410 | 419 | 410 | 419 | 10,000 | 2,095 |
| 1995-10-02 | 414 | 415 | 405 | 405 | 60,000 | 2,025 |
| 1995-09-29 | 418 | 418 | 410 | 412 | 43,000 | 2,060 |
| 1995-09-28 | 420 | 420 | 413 | 413 | 70,000 | 2,065 |
| 1995-09-27 | 420 | 420 | 412 | 415 | 70,000 | 2,075 |
| 1995-09-26 | 421 | 435 | 421 | 425 | 26,000 | 2,125 |
| 1995-09-25 | 438 | 439 | 420 | 420 | 24,000 | 2,100 |
| 1995-09-22 | 433 | 433 | 422 | 430 | 16,000 | 2,150 |
| 1995-09-21 | 433 | 433 | 430 | 432 | 36,000 | 2,160 |
| 1995-09-20 | 446 | 446 | 437 | 437 | 69,000 | 2,185 |
| 1995-09-19 | 440 | 441 | 437 | 441 | 57,000 | 2,205 |
| 1995-09-18 | 450 | 450 | 441 | 441 | 20,000 | 2,205 |
| 1995-09-14 | 451 | 465 | 450 | 452 | 31,000 | 2,260 |
| 1995-09-13 | 465 | 465 | 450 | 451 | 36,000 | 2,255 |
| 1995-09-12 | 455 | 470 | 455 | 465 | 30,000 | 2,325 |
| 1995-09-11 | 440 | 450 | 440 | 450 | 36,000 | 2,250 |
| 1995-09-08 | 431 | 445 | 431 | 438 | 62,000 | 2,190 |
| 1995-09-07 | 436 | 436 | 431 | 431 | 22,000 | 2,155 |
| 1995-09-06 | 437 | 440 | 436 | 436 | 29,000 | 2,180 |
| 1995-09-05 | 442 | 442 | 435 | 437 | 34,000 | 2,185 |
| 1995-09-04 | 467 | 467 | 440 | 440 | 60,000 | 2,200 |
| 1995-09-01 | 471 | 480 | 460 | 471 | 23,000 | 2,355 |
| 1995-08-31 | 472 | 480 | 466 | 471 | 12,000 | 2,355 |
| 1995-08-30 | 473 | 481 | 469 | 472 | 24,000 | 2,360 |
| 1995-08-29 | 462 | 471 | 462 | 471 | 19,000 | 2,355 |
| 1995-08-28 | 460 | 466 | 460 | 461 | 27,000 | 2,305 |
| 1995-08-25 | 460 | 460 | 455 | 455 | 25,000 | 2,275 |
| 1995-08-24 | 455 | 460 | 455 | 460 | 19,000 | 2,300 |
| 1995-08-23 | 472 | 472 | 455 | 455 | 41,000 | 2,275 |
| 1995-08-22 | 481 | 481 | 475 | 475 | 69,000 | 2,375 |
| 1995-08-21 | 493 | 493 | 475 | 481 | 64,000 | 2,405 |
| 1995-08-18 | 519 | 519 | 490 | 493 | 273,000 | 2,465 |
| 1995-08-17 | 465 | 527 | 462 | 509 | 388,000 | 2,545 |
| 1995-08-16 | 470 | 470 | 462 | 465 | 60,000 | 2,325 |
| 1995-08-15 | 467 | 467 | 460 | 462 | 22,000 | 2,310 |
| 1995-08-14 | 441 | 469 | 440 | 469 | 54,000 | 2,345 |
| 1995-08-11 | 437 | 442 | 436 | 437 | 18,000 | 2,185 |
| 1995-08-10 | 446 | 446 | 435 | 436 | 40,000 | 2,180 |
| 1995-08-09 | 450 | 450 | 445 | 445 | 30,000 | 2,225 |
| 1995-08-08 | 445 | 449 | 440 | 440 | 23,000 | 2,200 |
| 1995-08-07 | 450 | 452 | 440 | 440 | 45,000 | 2,200 |
| 1995-08-04 | 441 | 441 | 432 | 435 | 39,000 | 2,175 |
| 1995-08-03 | 460 | 460 | 445 | 446 | 28,000 | 2,230 |
| 1995-08-02 | 441 | 452 | 441 | 452 | 17,000 | 2,260 |
| 1995-08-01 | 464 | 465 | 450 | 450 | 88,000 | 2,250 |
| 1995-07-31 | 471 | 491 | 471 | 478 | 128,000 | 2,390 |
| 1995-07-28 | 450 | 485 | 450 | 476 | 262,000 | 2,380 |
| 1995-07-27 | 438 | 450 | 426 | 450 | 42,000 | 2,250 |
| 1995-07-26 | 442 | 445 | 433 | 438 | 37,000 | 2,190 |
| 1995-07-25 | 452 | 454 | 445 | 445 | 51,000 | 2,225 |
| 1995-07-24 | 460 | 461 | 446 | 446 | 61,000 | 2,230 |
| 1995-07-21 | 471 | 472 | 445 | 451 | 102,000 | 2,255 |
| 1995-07-20 | 473 | 473 | 470 | 472 | 70,000 | 2,360 |
| 1995-07-19 | 503 | 522 | 472 | 488 | 821,000 | 2,440 |
| 1995-07-18 | 433 | 508 | 432 | 508 | 501,000 | 2,540 |
| 1995-07-17 | 425 | 433 | 423 | 428 | 39,000 | 2,140 |
| 1995-07-14 | 415 | 421 | 413 | 421 | 50,000 | 2,105 |
| 1995-07-13 | 391 | 410 | 391 | 410 | 50,000 | 2,050 |
| 1995-07-12 | 391 | 399 | 391 | 399 | 36,000 | 1,995 |
| 1995-07-11 | 380 | 384 | 380 | 384 | 29,000 | 1,920 |
| 1995-07-10 | 398 | 400 | 390 | 390 | 29,000 | 1,950 |
| 1995-07-07 | 379 | 390 | 379 | 390 | 61,000 | 1,950 |
| 1995-07-06 | 354 | 360 | 354 | 360 | 21,000 | 1,800 |
| 1995-07-05 | 351 | 359 | 351 | 353 | 19,000 | 1,765 |
| 1995-07-04 | 355 | 355 | 350 | 355 | 11,000 | 1,775 |
| 1995-07-03 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1995-06-30 | 364 | 364 | 350 | 351 | 3,000 | 1,755 |
| 1995-06-29 | 359 | 367 | 359 | 359 | 23,000 | 1,795 |
| 1995-06-28 | 341 | 344 | 341 | 344 | 9,000 | 1,720 |
| 1995-06-27 | 351 | 351 | 351 | 351 | 10,000 | 1,755 |
| 1995-06-26 | 353 | 360 | 353 | 360 | 7,000 | 1,800 |
| 1995-06-23 | 361 | 361 | 351 | 351 | 32,000 | 1,755 |
| 1995-06-22 | 356 | 356 | 355 | 356 | 34,000 | 1,780 |
| 1995-06-21 | 351 | 353 | 351 | 353 | 15,000 | 1,765 |
| 1995-06-20 | 359 | 359 | 345 | 350 | 14,000 | 1,750 |
| 1995-06-19 | 345 | 345 | 345 | 345 | 19,000 | 1,725 |
| 1995-06-16 | 364 | 368 | 345 | 345 | 31,000 | 1,725 |
| 1995-06-15 | 364 | 364 | 364 | 364 | 31,000 | 1,820 |
| 1995-06-14 | 370 | 370 | 355 | 355 | 8,000 | 1,775 |
| 1995-06-13 | 375 | 375 | 371 | 373 | 50,000 | 1,865 |
| 1995-06-12 | 370 | 376 | 360 | 370 | 52,000 | 1,850 |
| 1995-06-09 | 386 | 386 | 367 | 367 | 76,000 | 1,835 |
| 1995-06-08 | 386 | 386 | 386 | 386 | 8,000 | 1,930 |
| 1995-06-07 | 386 | 389 | 386 | 386 | 25,000 | 1,930 |
| 1995-06-06 | 388 | 390 | 386 | 390 | 20,000 | 1,950 |
| 1995-06-05 | 377 | 387 | 377 | 378 | 4,000 | 1,890 |
| 1995-06-02 | 387 | 387 | 387 | 387 | 21,000 | 1,935 |
| 1995-06-01 | 377 | 388 | 377 | 388 | 21,000 | 1,940 |
| 1995-05-31 | 367 | 367 | 365 | 367 | 33,000 | 1,835 |
| 1995-05-29 | 365 | 365 | 365 | 365 | 6,000 | 1,825 |
| 1995-05-26 | 365 | 365 | 365 | 365 | 27,000 | 1,825 |
| 1995-05-25 | 370 | 370 | 359 | 359 | 30,000 | 1,795 |
| 1995-05-24 | 368 | 368 | 364 | 365 | 12,000 | 1,825 |
| 1995-05-23 | 376 | 376 | 370 | 375 | 13,000 | 1,875 |
| 1995-05-22 | 390 | 390 | 375 | 375 | 28,000 | 1,875 |
| 1995-05-19 | 387 | 387 | 380 | 380 | 21,000 | 1,900 |
| 1995-05-18 | 396 | 398 | 387 | 387 | 44,000 | 1,935 |
| 1995-05-16 | 392 | 392 | 391 | 391 | 9,000 | 1,955 |
| 1995-05-15 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 1995-05-12 | 398 | 398 | 390 | 391 | 5,000 | 1,955 |
| 1995-05-11 | 404 | 404 | 403 | 403 | 5,000 | 2,015 |
| 1995-05-10 | 405 | 419 | 404 | 419 | 47,000 | 2,095 |
| 1995-05-09 | 403 | 405 | 403 | 405 | 7,000 | 2,025 |
| 1995-05-08 | 403 | 403 | 400 | 403 | 13,000 | 2,015 |
| 1995-05-02 | 403 | 403 | 400 | 400 | 22,000 | 2,000 |
| 1995-05-01 | 398 | 400 | 398 | 400 | 13,000 | 2,000 |
| 1995-04-28 | 397 | 397 | 392 | 393 | 9,000 | 1,965 |
| 1995-04-27 | 402 | 403 | 398 | 398 | 48,000 | 1,990 |
| 1995-04-26 | 403 | 403 | 401 | 402 | 19,000 | 2,010 |
| 1995-04-25 | 410 | 410 | 403 | 403 | 24,000 | 2,015 |
| 1995-04-24 | 410 | 410 | 403 | 403 | 24,000 | 2,015 |
| 1995-04-21 | 418 | 419 | 410 | 410 | 79,000 | 2,050 |
| 1995-04-20 | 419 | 420 | 412 | 420 | 52,000 | 2,100 |
| 1995-04-19 | 406 | 410 | 400 | 410 | 19,000 | 2,050 |
| 1995-04-18 | 400 | 410 | 400 | 405 | 17,000 | 2,025 |
| 1995-04-17 | 412 | 412 | 403 | 412 | 13,000 | 2,060 |
| 1995-04-14 | 417 | 420 | 412 | 412 | 9,000 | 2,060 |
| 1995-04-13 | 422 | 422 | 412 | 412 | 15,000 | 2,060 |
| 1995-04-12 | 427 | 427 | 420 | 422 | 20,000 | 2,110 |
| 1995-04-11 | 425 | 434 | 420 | 422 | 38,000 | 2,110 |
| 1995-04-10 | 410 | 414 | 410 | 414 | 13,000 | 2,070 |
| 1995-04-07 | 397 | 410 | 395 | 410 | 7,000 | 2,050 |
| 1995-04-06 | 396 | 397 | 396 | 397 | 8,000 | 1,985 |
| 1995-04-05 | 396 | 399 | 389 | 396 | 14,000 | 1,980 |
| 1995-04-04 | 396 | 399 | 396 | 399 | 19,000 | 1,995 |
| 1995-04-03 | 425 | 425 | 396 | 396 | 27,000 | 1,980 |
| 1995-03-31 | 423 | 434 | 423 | 427 | 9,000 | 2,135 |
| 1995-03-30 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1995-03-29 | 401 | 401 | 393 | 393 | 8,000 | 1,965 |
| 1995-03-28 | 410 | 420 | 410 | 420 | 9,000 | 2,100 |
| 1995-03-27 | 386 | 398 | 386 | 390 | 19,000 | 1,950 |
| 1995-03-24 | 390 | 390 | 380 | 381 | 58,000 | 1,905 |
| 1995-03-23 | 400 | 400 | 390 | 390 | 17,000 | 1,950 |
| 1995-03-22 | 409 | 409 | 400 | 400 | 22,000 | 2,000 |
| 1995-03-20 | 424 | 424 | 406 | 406 | 20,000 | 2,030 |
| 1995-03-17 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1995-03-16 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 1995-03-15 | 422 | 434 | 410 | 434 | 28,000 | 2,170 |
| 1995-03-14 | 430 | 430 | 422 | 422 | 12,000 | 2,110 |
| 1995-03-13 | 431 | 431 | 425 | 425 | 12,000 | 2,125 |
| 1995-03-10 | 430 | 430 | 421 | 421 | 21,000 | 2,105 |
| 1995-03-09 | 434 | 434 | 433 | 433 | 12,000 | 2,165 |
| 1995-03-08 | 439 | 439 | 430 | 430 | 17,000 | 2,150 |
| 1995-03-07 | 440 | 445 | 440 | 440 | 8,000 | 2,200 |
| 1995-03-06 | 436 | 450 | 436 | 450 | 20,000 | 2,250 |
| 1995-03-03 | 440 | 440 | 435 | 435 | 11,000 | 2,175 |
| 1995-03-02 | 441 | 446 | 441 | 441 | 16,000 | 2,205 |
| 1995-03-01 | 445 | 445 | 436 | 440 | 33,000 | 2,200 |
| 1995-02-28 | 431 | 445 | 431 | 440 | 28,000 | 2,200 |
| 1995-02-27 | 431 | 431 | 431 | 431 | 18,000 | 2,155 |
| 1995-02-24 | 461 | 462 | 461 | 461 | 13,000 | 2,305 |
| 1995-02-23 | 470 | 470 | 457 | 460 | 24,000 | 2,300 |
| 1995-02-22 | 481 | 481 | 476 | 476 | 3,000 | 2,380 |
| 1995-02-21 | 484 | 486 | 484 | 484 | 10,000 | 2,420 |
| 1995-02-20 | 490 | 490 | 480 | 480 | 11,000 | 2,400 |
| 1995-02-17 | 470 | 476 | 470 | 470 | 20,000 | 2,350 |
| 1995-02-16 | 470 | 470 | 468 | 470 | 27,000 | 2,350 |
| 1995-02-15 | 471 | 471 | 470 | 470 | 30,000 | 2,350 |
| 1995-02-14 | 479 | 480 | 470 | 470 | 12,000 | 2,350 |
| 1995-02-13 | 495 | 495 | 495 | 495 | 25,000 | 2,475 |
| 1995-02-10 | 506 | 506 | 498 | 498 | 82,000 | 2,490 |
| 1995-02-09 | 506 | 506 | 506 | 506 | 53,000 | 2,530 |
| 1995-02-08 | 506 | 506 | 504 | 506 | 86,000 | 2,530 |
| 1995-02-07 | 506 | 515 | 506 | 506 | 31,000 | 2,530 |
| 1995-02-06 | 507 | 507 | 506 | 506 | 23,000 | 2,530 |
| 1995-02-03 | 506 | 506 | 506 | 506 | 29,000 | 2,530 |
| 1995-02-02 | 508 | 508 | 506 | 506 | 38,000 | 2,530 |
| 1995-02-01 | 518 | 519 | 508 | 508 | 74,000 | 2,540 |
| 1995-01-31 | 511 | 512 | 506 | 506 | 59,000 | 2,530 |
| 1995-01-30 | 506 | 520 | 506 | 511 | 31,000 | 2,555 |
| 1995-01-27 | 522 | 522 | 506 | 506 | 68,000 | 2,530 |
| 1995-01-26 | 504 | 515 | 502 | 506 | 24,000 | 2,530 |
| 1995-01-25 | 506 | 510 | 505 | 505 | 40,000 | 2,525 |
| 1995-01-24 | 502 | 510 | 502 | 506 | 78,000 | 2,530 |
| 1995-01-23 | 516 | 516 | 511 | 511 | 81,000 | 2,555 |
| 1995-01-20 | 515 | 520 | 511 | 511 | 138,000 | 2,555 |
| 1995-01-19 | 525 | 525 | 515 | 515 | 65,000 | 2,575 |
| 1995-01-18 | 515 | 520 | 515 | 520 | 65,000 | 2,600 |
| 1995-01-17 | 521 | 525 | 515 | 515 | 20,000 | 2,575 |
| 1995-01-13 | 519 | 519 | 515 | 515 | 67,000 | 2,575 |
| 1995-01-12 | 511 | 519 | 511 | 519 | 37,000 | 2,595 |
| 1995-01-11 | 511 | 520 | 511 | 513 | 18,000 | 2,565 |
| 1995-01-10 | 511 | 512 | 511 | 511 | 41,000 | 2,555 |
| 1995-01-09 | 520 | 520 | 511 | 511 | 22,000 | 2,555 |
| 1995-01-06 | 511 | 511 | 511 | 511 | 24,000 | 2,555 |
| 1995-01-05 | 521 | 521 | 520 | 521 | 26,000 | 2,605 |
| 1995-01-04 | 525 | 525 | 520 | 520 | 6,000 | 2,600 |
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
