8101 (株)GSIクレオス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 373 | 375 | 371 | 373 | 21,000 | 1,865 |
| 1996-12-27 | 372 | 375 | 371 | 375 | 23,000 | 1,875 |
| 1996-12-26 | 377 | 378 | 373 | 373 | 40,000 | 1,865 |
| 1996-12-25 | 371 | 380 | 371 | 375 | 51,000 | 1,875 |
| 1996-12-24 | 373 | 378 | 371 | 371 | 57,000 | 1,855 |
| 1996-12-20 | 388 | 388 | 371 | 371 | 121,000 | 1,855 |
| 1996-12-19 | 405 | 405 | 388 | 388 | 59,000 | 1,940 |
| 1996-12-18 | 424 | 424 | 410 | 410 | 66,000 | 2,050 |
| 1996-12-17 | 413 | 425 | 413 | 419 | 54,000 | 2,095 |
| 1996-12-16 | 412 | 419 | 411 | 411 | 24,000 | 2,055 |
| 1996-12-13 | 400 | 410 | 400 | 403 | 70,000 | 2,015 |
| 1996-12-12 | 423 | 423 | 420 | 420 | 19,000 | 2,100 |
| 1996-12-11 | 424 | 428 | 421 | 428 | 39,000 | 2,140 |
| 1996-12-10 | 426 | 428 | 420 | 424 | 76,000 | 2,120 |
| 1996-12-09 | 439 | 440 | 424 | 426 | 29,000 | 2,130 |
| 1996-12-06 | 438 | 440 | 437 | 439 | 51,000 | 2,195 |
| 1996-12-05 | 443 | 443 | 435 | 437 | 95,000 | 2,185 |
| 1996-12-04 | 444 | 444 | 437 | 439 | 67,000 | 2,195 |
| 1996-12-03 | 451 | 451 | 443 | 443 | 92,000 | 2,215 |
| 1996-12-02 | 452 | 452 | 449 | 451 | 139,000 | 2,255 |
| 1996-11-29 | 458 | 461 | 449 | 450 | 132,000 | 2,250 |
| 1996-11-28 | 470 | 470 | 456 | 458 | 55,000 | 2,290 |
| 1996-11-27 | 478 | 480 | 470 | 470 | 51,000 | 2,350 |
| 1996-11-26 | 477 | 480 | 463 | 463 | 125,000 | 2,315 |
| 1996-11-25 | 482 | 487 | 472 | 472 | 31,000 | 2,360 |
| 1996-11-22 | 481 | 481 | 471 | 477 | 85,000 | 2,385 |
| 1996-11-21 | 486 | 490 | 481 | 481 | 76,000 | 2,405 |
| 1996-11-20 | 490 | 492 | 481 | 486 | 101,000 | 2,430 |
| 1996-11-19 | 493 | 494 | 487 | 487 | 36,000 | 2,435 |
| 1996-11-18 | 488 | 492 | 487 | 492 | 47,000 | 2,460 |
| 1996-11-15 | 509 | 509 | 493 | 493 | 157,000 | 2,465 |
| 1996-11-14 | 496 | 525 | 495 | 514 | 433,000 | 2,570 |
| 1996-11-13 | 497 | 497 | 490 | 497 | 131,000 | 2,485 |
| 1996-11-12 | 489 | 492 | 482 | 492 | 100,000 | 2,460 |
| 1996-11-11 | 480 | 486 | 480 | 484 | 59,000 | 2,420 |
| 1996-11-08 | 475 | 483 | 468 | 477 | 140,000 | 2,385 |
| 1996-11-07 | 485 | 491 | 478 | 478 | 298,000 | 2,390 |
| 1996-11-06 | 470 | 487 | 470 | 475 | 319,000 | 2,375 |
| 1996-11-05 | 460 | 465 | 455 | 465 | 472,000 | 2,325 |
| 1996-11-01 | 458 | 463 | 453 | 463 | 60,000 | 2,315 |
| 1996-10-31 | 456 | 462 | 455 | 461 | 43,000 | 2,305 |
| 1996-10-30 | 469 | 469 | 457 | 457 | 11,000 | 2,285 |
| 1996-10-29 | 462 | 470 | 458 | 470 | 29,000 | 2,350 |
| 1996-10-28 | 461 | 467 | 457 | 467 | 10,000 | 2,335 |
| 1996-10-25 | 461 | 465 | 457 | 464 | 138,000 | 2,320 |
| 1996-10-24 | 466 | 466 | 456 | 456 | 51,000 | 2,280 |
| 1996-10-23 | 480 | 480 | 460 | 467 | 61,000 | 2,335 |
| 1996-10-22 | 489 | 489 | 476 | 476 | 53,000 | 2,380 |
| 1996-10-21 | 494 | 495 | 476 | 489 | 54,000 | 2,445 |
| 1996-10-18 | 475 | 491 | 475 | 490 | 58,000 | 2,450 |
| 1996-10-17 | 469 | 480 | 468 | 480 | 62,000 | 2,400 |
| 1996-10-16 | 471 | 477 | 468 | 476 | 134,000 | 2,380 |
| 1996-10-15 | 466 | 469 | 466 | 466 | 96,000 | 2,330 |
| 1996-10-14 | 465 | 470 | 460 | 470 | 40,000 | 2,350 |
| 1996-10-11 | 457 | 465 | 453 | 465 | 93,000 | 2,325 |
| 1996-10-09 | 470 | 471 | 455 | 456 | 78,000 | 2,280 |
| 1996-10-08 | 475 | 476 | 473 | 476 | 62,000 | 2,380 |
| 1996-10-07 | 480 | 486 | 476 | 477 | 47,000 | 2,385 |
| 1996-10-04 | 480 | 485 | 476 | 476 | 218,000 | 2,380 |
| 1996-10-03 | 486 | 492 | 475 | 475 | 470,000 | 2,375 |
| 1996-10-02 | 493 | 493 | 480 | 490 | 80,000 | 2,450 |
| 1996-10-01 | 495 | 495 | 480 | 493 | 73,000 | 2,465 |
| 1996-09-30 | 485 | 499 | 480 | 499 | 67,000 | 2,495 |
| 1996-09-27 | 480 | 480 | 467 | 475 | 78,000 | 2,375 |
| 1996-09-26 | 484 | 490 | 484 | 490 | 40,000 | 2,450 |
| 1996-09-25 | 495 | 495 | 486 | 494 | 98,000 | 2,470 |
| 1996-09-24 | 495 | 497 | 495 | 497 | 69,000 | 2,485 |
| 1996-09-20 | 494 | 500 | 485 | 494 | 90,000 | 2,470 |
| 1996-09-19 | 487 | 494 | 476 | 494 | 42,000 | 2,470 |
| 1996-09-18 | 495 | 498 | 490 | 492 | 25,000 | 2,460 |
| 1996-09-17 | 483 | 490 | 480 | 485 | 41,000 | 2,425 |
| 1996-09-13 | 466 | 475 | 466 | 472 | 41,000 | 2,360 |
| 1996-09-12 | 475 | 475 | 469 | 469 | 57,000 | 2,345 |
| 1996-09-11 | 475 | 477 | 472 | 475 | 26,000 | 2,375 |
| 1996-09-10 | 470 | 482 | 470 | 475 | 63,000 | 2,375 |
| 1996-09-09 | 471 | 472 | 469 | 470 | 23,000 | 2,350 |
| 1996-09-06 | 477 | 478 | 460 | 465 | 85,000 | 2,325 |
| 1996-09-05 | 491 | 495 | 480 | 482 | 92,000 | 2,410 |
| 1996-09-04 | 480 | 490 | 478 | 490 | 37,000 | 2,450 |
| 1996-09-03 | 490 | 490 | 480 | 487 | 25,000 | 2,435 |
| 1996-09-02 | 492 | 496 | 490 | 492 | 31,000 | 2,460 |
| 1996-08-30 | 480 | 485 | 475 | 482 | 62,000 | 2,410 |
| 1996-08-29 | 491 | 491 | 475 | 475 | 24,000 | 2,375 |
| 1996-08-28 | 500 | 510 | 495 | 495 | 26,000 | 2,475 |
| 1996-08-27 | 502 | 504 | 495 | 498 | 63,000 | 2,490 |
| 1996-08-26 | 519 | 519 | 503 | 503 | 37,000 | 2,515 |
| 1996-08-23 | 517 | 519 | 510 | 519 | 92,000 | 2,595 |
| 1996-08-22 | 526 | 526 | 511 | 513 | 52,000 | 2,565 |
| 1996-08-21 | 529 | 534 | 516 | 516 | 77,000 | 2,580 |
| 1996-08-20 | 522 | 529 | 518 | 529 | 79,000 | 2,645 |
| 1996-08-19 | 513 | 536 | 512 | 532 | 76,000 | 2,660 |
| 1996-08-16 | 520 | 530 | 509 | 530 | 165,000 | 2,650 |
| 1996-08-15 | 505 | 509 | 492 | 507 | 54,000 | 2,535 |
| 1996-08-14 | 485 | 510 | 485 | 510 | 151,000 | 2,550 |
| 1996-08-13 | 490 | 495 | 490 | 490 | 185,000 | 2,450 |
| 1996-08-12 | 483 | 493 | 483 | 490 | 27,000 | 2,450 |
| 1996-08-09 | 490 | 495 | 480 | 493 | 189,000 | 2,465 |
| 1996-08-08 | 482 | 483 | 468 | 480 | 189,000 | 2,400 |
| 1996-08-07 | 503 | 503 | 480 | 481 | 288,000 | 2,405 |
| 1996-08-06 | 505 | 505 | 490 | 499 | 235,000 | 2,495 |
| 1996-08-05 | 523 | 528 | 506 | 510 | 256,000 | 2,550 |
| 1996-08-02 | 550 | 550 | 533 | 533 | 236,000 | 2,665 |
| 1996-08-01 | 528 | 551 | 516 | 550 | 249,000 | 2,750 |
| 1996-07-31 | 534 | 548 | 530 | 530 | 310,000 | 2,650 |
| 1996-07-30 | 535 | 562 | 516 | 530 | 405,000 | 2,650 |
| 1996-07-29 | 526 | 527 | 516 | 517 | 53,000 | 2,585 |
| 1996-07-26 | 517 | 540 | 500 | 540 | 162,000 | 2,700 |
| 1996-07-25 | 500 | 508 | 500 | 507 | 143,000 | 2,535 |
| 1996-07-24 | 510 | 510 | 495 | 496 | 151,000 | 2,480 |
| 1996-07-23 | 510 | 510 | 492 | 500 | 107,000 | 2,500 |
| 1996-07-22 | 519 | 520 | 512 | 512 | 39,000 | 2,560 |
| 1996-07-19 | 527 | 529 | 511 | 511 | 69,000 | 2,555 |
| 1996-07-18 | 522 | 527 | 520 | 527 | 53,000 | 2,635 |
| 1996-07-17 | 534 | 535 | 521 | 527 | 35,000 | 2,635 |
| 1996-07-16 | 540 | 541 | 530 | 531 | 45,000 | 2,655 |
| 1996-07-15 | 555 | 555 | 551 | 551 | 20,000 | 2,755 |
| 1996-07-12 | 550 | 560 | 550 | 558 | 33,000 | 2,790 |
| 1996-07-11 | 556 | 556 | 550 | 550 | 21,000 | 2,750 |
| 1996-07-10 | 553 | 565 | 551 | 565 | 36,000 | 2,825 |
| 1996-07-09 | 551 | 553 | 551 | 551 | 267,000 | 2,755 |
| 1996-07-08 | 550 | 551 | 544 | 551 | 84,000 | 2,755 |
| 1996-07-05 | 541 | 548 | 541 | 548 | 20,000 | 2,740 |
| 1996-07-04 | 549 | 549 | 548 | 548 | 17,000 | 2,740 |
| 1996-07-03 | 541 | 549 | 539 | 549 | 108,000 | 2,745 |
| 1996-07-02 | 550 | 550 | 549 | 549 | 32,000 | 2,745 |
| 1996-07-01 | 548 | 561 | 543 | 550 | 31,000 | 2,750 |
| 1996-06-28 | 556 | 557 | 540 | 555 | 52,000 | 2,775 |
| 1996-06-27 | 551 | 557 | 551 | 557 | 35,000 | 2,785 |
| 1996-06-26 | 544 | 551 | 540 | 551 | 60,000 | 2,755 |
| 1996-06-25 | 552 | 552 | 540 | 540 | 65,000 | 2,700 |
| 1996-06-24 | 550 | 553 | 550 | 552 | 27,000 | 2,760 |
| 1996-06-21 | 550 | 552 | 542 | 550 | 59,000 | 2,750 |
| 1996-06-20 | 562 | 562 | 540 | 541 | 46,000 | 2,705 |
| 1996-06-19 | 568 | 568 | 552 | 562 | 39,000 | 2,810 |
| 1996-06-18 | 570 | 570 | 551 | 563 | 159,000 | 2,815 |
| 1996-06-17 | 570 | 570 | 565 | 565 | 50,000 | 2,825 |
| 1996-06-14 | 543 | 565 | 543 | 565 | 82,000 | 2,825 |
| 1996-06-13 | 560 | 568 | 560 | 562 | 40,000 | 2,810 |
| 1996-06-12 | 550 | 560 | 548 | 560 | 63,000 | 2,800 |
| 1996-06-11 | 548 | 554 | 540 | 550 | 45,000 | 2,750 |
| 1996-06-10 | 556 | 559 | 547 | 548 | 49,000 | 2,740 |
| 1996-06-07 | 550 | 550 | 537 | 550 | 108,000 | 2,750 |
| 1996-06-06 | 555 | 575 | 555 | 560 | 75,000 | 2,800 |
| 1996-06-05 | 575 | 575 | 550 | 550 | 38,000 | 2,750 |
| 1996-06-04 | 540 | 570 | 527 | 570 | 82,000 | 2,850 |
| 1996-06-03 | 575 | 575 | 530 | 550 | 59,000 | 2,750 |
| 1996-05-31 | 571 | 575 | 565 | 575 | 59,000 | 2,875 |
| 1996-05-30 | 581 | 581 | 568 | 581 | 38,000 | 2,905 |
| 1996-05-29 | 589 | 598 | 581 | 581 | 78,000 | 2,905 |
| 1996-05-28 | 570 | 599 | 570 | 599 | 68,000 | 2,995 |
| 1996-05-27 | 579 | 580 | 561 | 570 | 53,000 | 2,850 |
| 1996-05-24 | 578 | 580 | 571 | 579 | 29,000 | 2,895 |
| 1996-05-23 | 584 | 584 | 570 | 580 | 56,000 | 2,900 |
| 1996-05-22 | 580 | 590 | 571 | 589 | 54,000 | 2,945 |
| 1996-05-21 | 605 | 605 | 590 | 590 | 65,000 | 2,950 |
| 1996-05-20 | 600 | 608 | 595 | 605 | 58,000 | 3,025 |
| 1996-05-17 | 601 | 607 | 599 | 600 | 55,000 | 3,000 |
| 1996-05-16 | 596 | 608 | 596 | 602 | 127,000 | 3,010 |
| 1996-05-15 | 593 | 599 | 589 | 595 | 34,000 | 2,975 |
| 1996-05-14 | 576 | 600 | 575 | 595 | 44,000 | 2,975 |
| 1996-05-13 | 579 | 581 | 571 | 577 | 57,000 | 2,885 |
| 1996-05-10 | 596 | 596 | 577 | 586 | 165,000 | 2,930 |
| 1996-05-09 | 594 | 600 | 585 | 600 | 68,000 | 3,000 |
| 1996-05-08 | 586 | 600 | 586 | 593 | 52,000 | 2,965 |
| 1996-05-07 | 585 | 610 | 585 | 601 | 62,000 | 3,005 |
| 1996-05-02 | 582 | 585 | 577 | 585 | 135,000 | 2,925 |
| 1996-05-01 | 590 | 590 | 580 | 585 | 61,000 | 2,925 |
| 1996-04-30 | 591 | 595 | 580 | 590 | 56,000 | 2,950 |
| 1996-04-26 | 595 | 599 | 592 | 595 | 145,000 | 2,975 |
| 1996-04-25 | 604 | 607 | 593 | 603 | 110,000 | 3,015 |
| 1996-04-24 | 591 | 595 | 590 | 595 | 88,000 | 2,975 |
| 1996-04-23 | 608 | 609 | 591 | 591 | 151,000 | 2,955 |
| 1996-04-22 | 601 | 610 | 600 | 608 | 130,000 | 3,040 |
| 1996-04-19 | 603 | 605 | 594 | 601 | 186,000 | 3,005 |
| 1996-04-18 | 607 | 610 | 603 | 603 | 83,000 | 3,015 |
| 1996-04-17 | 624 | 624 | 605 | 609 | 246,000 | 3,045 |
| 1996-04-16 | 628 | 628 | 610 | 622 | 203,000 | 3,110 |
| 1996-04-15 | 638 | 639 | 629 | 629 | 133,000 | 3,145 |
| 1996-04-12 | 615 | 650 | 614 | 639 | 450,000 | 3,195 |
| 1996-04-11 | 620 | 620 | 615 | 617 | 157,000 | 3,085 |
| 1996-04-10 | 622 | 630 | 620 | 621 | 160,000 | 3,105 |
| 1996-04-09 | 625 | 644 | 623 | 630 | 268,000 | 3,150 |
| 1996-04-08 | 644 | 644 | 625 | 625 | 191,000 | 3,125 |
| 1996-04-05 | 641 | 653 | 632 | 649 | 186,000 | 3,245 |
| 1996-04-04 | 660 | 677 | 640 | 648 | 1,586,000 | 3,240 |
| 1996-04-03 | 598 | 655 | 598 | 651 | 975,000 | 3,255 |
| 1996-04-02 | 591 | 594 | 579 | 593 | 74,000 | 2,965 |
| 1996-04-01 | 592 | 594 | 589 | 590 | 104,000 | 2,950 |
| 1996-03-29 | 580 | 592 | 578 | 589 | 140,000 | 2,945 |
| 1996-03-28 | 582 | 590 | 580 | 580 | 108,000 | 2,900 |
| 1996-03-27 | 588 | 588 | 563 | 576 | 140,000 | 2,880 |
| 1996-03-26 | 577 | 578 | 560 | 578 | 183,000 | 2,890 |
| 1996-03-25 | 583 | 585 | 568 | 579 | 51,000 | 2,895 |
| 1996-03-22 | 588 | 588 | 570 | 583 | 63,000 | 2,915 |
| 1996-03-21 | 586 | 590 | 576 | 590 | 59,000 | 2,950 |
| 1996-03-19 | 594 | 600 | 580 | 596 | 130,000 | 2,980 |
| 1996-03-18 | 573 | 603 | 573 | 588 | 162,000 | 2,940 |
| 1996-03-15 | 575 | 582 | 571 | 573 | 157,000 | 2,865 |
| 1996-03-14 | 592 | 600 | 576 | 592 | 156,000 | 2,960 |
| 1996-03-13 | 607 | 620 | 592 | 602 | 414,000 | 3,010 |
| 1996-03-12 | 570 | 599 | 565 | 597 | 123,000 | 2,985 |
| 1996-03-11 | 569 | 570 | 561 | 568 | 60,000 | 2,840 |
| 1996-03-08 | 560 | 589 | 560 | 589 | 140,000 | 2,945 |
| 1996-03-07 | 570 | 580 | 560 | 562 | 130,000 | 2,810 |
| 1996-03-06 | 586 | 590 | 571 | 587 | 101,000 | 2,935 |
| 1996-03-05 | 591 | 600 | 585 | 595 | 83,000 | 2,975 |
| 1996-03-04 | 610 | 619 | 585 | 600 | 86,000 | 3,000 |
| 1996-03-01 | 576 | 600 | 568 | 600 | 89,000 | 3,000 |
| 1996-02-29 | 585 | 599 | 576 | 585 | 100,000 | 2,925 |
| 1996-02-28 | 600 | 615 | 596 | 600 | 164,000 | 3,000 |
| 1996-02-27 | 620 | 640 | 580 | 600 | 698,000 | 3,000 |
| 1996-02-26 | 537 | 614 | 537 | 610 | 510,000 | 3,050 |
| 1996-02-23 | 555 | 580 | 550 | 567 | 107,000 | 2,835 |
| 1996-02-22 | 569 | 570 | 550 | 560 | 89,000 | 2,800 |
| 1996-02-21 | 558 | 578 | 550 | 560 | 163,000 | 2,800 |
| 1996-02-20 | 590 | 590 | 564 | 578 | 101,000 | 2,890 |
| 1996-02-19 | 605 | 605 | 570 | 585 | 97,000 | 2,925 |
| 1996-02-16 | 587 | 609 | 552 | 609 | 183,000 | 3,045 |
| 1996-02-15 | 615 | 615 | 590 | 590 | 156,000 | 2,950 |
| 1996-02-14 | 601 | 637 | 601 | 610 | 284,000 | 3,050 |
| 1996-02-13 | 661 | 669 | 590 | 592 | 292,000 | 2,960 |
| 1996-02-09 | 683 | 683 | 653 | 670 | 706,000 | 3,350 |
| 1996-02-08 | 662 | 694 | 662 | 673 | 1,855,000 | 3,365 |
| 1996-02-07 | 649 | 670 | 635 | 652 | 1,694,000 | 3,260 |
| 1996-02-06 | 659 | 683 | 625 | 631 | 2,988,000 | 3,155 |
| 1996-02-05 | 583 | 673 | 573 | 669 | 4,368,000 | 3,345 |
| 1996-02-02 | 535 | 590 | 535 | 573 | 2,154,000 | 2,865 |
| 1996-02-01 | 537 | 537 | 530 | 537 | 186,000 | 2,685 |
| 1996-01-31 | 531 | 540 | 530 | 540 | 430,000 | 2,700 |
| 1996-01-30 | 521 | 557 | 514 | 540 | 864,000 | 2,700 |
| 1996-01-29 | 519 | 520 | 501 | 501 | 101,000 | 2,505 |
| 1996-01-26 | 489 | 519 | 486 | 514 | 214,000 | 2,570 |
| 1996-01-25 | 481 | 489 | 481 | 489 | 83,000 | 2,445 |
| 1996-01-24 | 477 | 478 | 475 | 478 | 15,000 | 2,390 |
| 1996-01-23 | 485 | 485 | 477 | 477 | 29,000 | 2,385 |
| 1996-01-22 | 490 | 490 | 480 | 480 | 33,000 | 2,400 |
| 1996-01-19 | 495 | 495 | 482 | 487 | 87,000 | 2,435 |
| 1996-01-18 | 493 | 510 | 481 | 505 | 139,000 | 2,525 |
| 1996-01-17 | 501 | 502 | 488 | 488 | 49,000 | 2,440 |
| 1996-01-16 | 500 | 503 | 496 | 503 | 42,000 | 2,515 |
| 1996-01-12 | 500 | 509 | 495 | 504 | 180,000 | 2,520 |
| 1996-01-11 | 493 | 497 | 481 | 490 | 59,000 | 2,450 |
| 1996-01-10 | 481 | 510 | 478 | 498 | 274,000 | 2,490 |
| 1996-01-09 | 479 | 480 | 475 | 480 | 31,000 | 2,400 |
| 1996-01-08 | 480 | 483 | 475 | 479 | 25,000 | 2,395 |
| 1996-01-05 | 480 | 482 | 470 | 477 | 20,000 | 2,385 |
| 1996-01-04 | 481 | 482 | 480 | 482 | 9,000 | 2,410 |
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
