8101 (株)GSIクレオス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 135 | 135 | 132 | 133 | 6,000 | 665 |
| 1997-12-29 | 137 | 137 | 132 | 135 | 20,000 | 675 |
| 1997-12-26 | 129 | 139 | 125 | 137 | 54,000 | 685 |
| 1997-12-25 | 130 | 140 | 130 | 137 | 75,000 | 685 |
| 1997-12-24 | 131 | 133 | 130 | 133 | 71,000 | 665 |
| 1997-12-22 | 140 | 140 | 130 | 136 | 119,000 | 680 |
| 1997-12-19 | 165 | 165 | 135 | 135 | 74,000 | 675 |
| 1997-12-18 | 160 | 168 | 160 | 168 | 33,000 | 840 |
| 1997-12-17 | 155 | 168 | 151 | 168 | 76,000 | 840 |
| 1997-12-16 | 165 | 165 | 160 | 160 | 31,000 | 800 |
| 1997-12-15 | 168 | 168 | 165 | 165 | 31,000 | 825 |
| 1997-12-12 | 171 | 171 | 165 | 168 | 73,000 | 840 |
| 1997-12-11 | 177 | 178 | 171 | 171 | 20,000 | 855 |
| 1997-12-10 | 179 | 179 | 177 | 177 | 92,000 | 885 |
| 1997-12-09 | 175 | 180 | 175 | 179 | 48,000 | 895 |
| 1997-12-08 | 175 | 185 | 175 | 179 | 18,000 | 895 |
| 1997-12-05 | 180 | 189 | 175 | 175 | 102,000 | 875 |
| 1997-12-04 | 181 | 185 | 175 | 175 | 79,000 | 875 |
| 1997-12-03 | 185 | 185 | 175 | 184 | 68,000 | 920 |
| 1997-12-02 | 195 | 195 | 191 | 191 | 44,000 | 955 |
| 1997-12-01 | 203 | 203 | 190 | 200 | 29,000 | 1,000 |
| 1997-11-28 | 180 | 198 | 180 | 198 | 80,000 | 990 |
| 1997-11-27 | 165 | 183 | 165 | 174 | 81,000 | 870 |
| 1997-11-26 | 198 | 200 | 198 | 198 | 36,000 | 990 |
| 1997-11-25 | 200 | 205 | 198 | 200 | 51,000 | 1,000 |
| 1997-11-21 | 210 | 212 | 201 | 202 | 36,000 | 1,010 |
| 1997-11-20 | 198 | 220 | 198 | 205 | 43,000 | 1,025 |
| 1997-11-19 | 210 | 215 | 198 | 200 | 62,000 | 1,000 |
| 1997-11-18 | 220 | 221 | 215 | 215 | 53,000 | 1,075 |
| 1997-11-17 | 202 | 224 | 202 | 218 | 106,000 | 1,090 |
| 1997-11-14 | 199 | 206 | 199 | 202 | 27,000 | 1,010 |
| 1997-11-13 | 191 | 198 | 190 | 198 | 45,000 | 990 |
| 1997-11-12 | 211 | 216 | 200 | 200 | 79,000 | 1,000 |
| 1997-11-11 | 219 | 219 | 211 | 211 | 34,000 | 1,055 |
| 1997-11-10 | 215 | 224 | 210 | 224 | 22,000 | 1,120 |
| 1997-11-07 | 230 | 230 | 225 | 225 | 17,000 | 1,125 |
| 1997-11-06 | 236 | 236 | 235 | 236 | 5,000 | 1,180 |
| 1997-11-05 | 250 | 250 | 241 | 241 | 11,000 | 1,205 |
| 1997-11-04 | 255 | 255 | 242 | 250 | 24,000 | 1,250 |
| 1997-10-31 | 237 | 255 | 237 | 255 | 29,000 | 1,275 |
| 1997-10-30 | 250 | 250 | 232 | 232 | 18,000 | 1,160 |
| 1997-10-29 | 245 | 253 | 243 | 250 | 69,000 | 1,250 |
| 1997-10-28 | 229 | 230 | 225 | 230 | 55,000 | 1,150 |
| 1997-10-27 | 227 | 248 | 227 | 248 | 28,000 | 1,240 |
| 1997-10-24 | 219 | 229 | 216 | 229 | 41,000 | 1,145 |
| 1997-10-23 | 234 | 237 | 226 | 229 | 74,000 | 1,145 |
| 1997-10-22 | 230 | 239 | 225 | 239 | 40,000 | 1,195 |
| 1997-10-21 | 210 | 220 | 210 | 210 | 73,000 | 1,050 |
| 1997-10-20 | 212 | 215 | 205 | 215 | 54,000 | 1,075 |
| 1997-10-17 | 208 | 208 | 202 | 207 | 75,000 | 1,035 |
| 1997-10-16 | 200 | 202 | 198 | 202 | 78,000 | 1,010 |
| 1997-10-15 | 202 | 202 | 198 | 200 | 42,000 | 1,000 |
| 1997-10-14 | 201 | 202 | 198 | 202 | 36,000 | 1,010 |
| 1997-10-13 | 202 | 202 | 201 | 202 | 23,000 | 1,010 |
| 1997-10-09 | 206 | 207 | 201 | 202 | 35,000 | 1,010 |
| 1997-10-08 | 210 | 211 | 210 | 211 | 20,000 | 1,055 |
| 1997-10-07 | 213 | 219 | 211 | 211 | 109,000 | 1,055 |
| 1997-10-06 | 210 | 215 | 210 | 213 | 43,000 | 1,065 |
| 1997-10-03 | 195 | 209 | 190 | 209 | 106,000 | 1,045 |
| 1997-10-02 | 207 | 213 | 203 | 203 | 108,000 | 1,015 |
| 1997-10-01 | 205 | 210 | 203 | 207 | 75,000 | 1,035 |
| 1997-09-30 | 203 | 210 | 199 | 205 | 101,000 | 1,025 |
| 1997-09-29 | 220 | 223 | 204 | 204 | 93,000 | 1,020 |
| 1997-09-26 | 249 | 249 | 225 | 229 | 76,000 | 1,145 |
| 1997-09-25 | 262 | 262 | 252 | 252 | 33,000 | 1,260 |
| 1997-09-24 | 255 | 255 | 251 | 252 | 14,000 | 1,260 |
| 1997-09-22 | 245 | 251 | 245 | 251 | 50,000 | 1,255 |
| 1997-09-19 | 250 | 250 | 241 | 245 | 70,000 | 1,225 |
| 1997-09-18 | 260 | 260 | 245 | 246 | 101,000 | 1,230 |
| 1997-09-17 | 269 | 270 | 260 | 261 | 27,000 | 1,305 |
| 1997-09-16 | 266 | 270 | 265 | 265 | 28,000 | 1,325 |
| 1997-09-12 | 270 | 270 | 255 | 262 | 45,000 | 1,310 |
| 1997-09-11 | 277 | 284 | 272 | 278 | 45,000 | 1,390 |
| 1997-09-10 | 270 | 279 | 268 | 277 | 44,000 | 1,385 |
| 1997-09-09 | 274 | 275 | 268 | 270 | 52,000 | 1,350 |
| 1997-09-08 | 281 | 281 | 270 | 275 | 20,000 | 1,375 |
| 1997-09-05 | 285 | 286 | 275 | 280 | 95,000 | 1,400 |
| 1997-09-04 | 295 | 295 | 285 | 285 | 46,000 | 1,425 |
| 1997-09-03 | 273 | 287 | 273 | 287 | 32,000 | 1,435 |
| 1997-09-02 | 270 | 280 | 270 | 271 | 26,000 | 1,355 |
| 1997-09-01 | 270 | 280 | 270 | 280 | 12,000 | 1,400 |
| 1997-08-29 | 276 | 280 | 272 | 279 | 24,000 | 1,395 |
| 1997-08-28 | 275 | 278 | 270 | 276 | 75,000 | 1,380 |
| 1997-08-27 | 300 | 300 | 280 | 283 | 28,000 | 1,415 |
| 1997-08-26 | 289 | 300 | 289 | 300 | 12,000 | 1,500 |
| 1997-08-25 | 297 | 297 | 288 | 288 | 48,000 | 1,440 |
| 1997-08-22 | 294 | 295 | 281 | 281 | 23,000 | 1,405 |
| 1997-08-21 | 297 | 297 | 291 | 292 | 13,000 | 1,460 |
| 1997-08-20 | 296 | 310 | 292 | 306 | 33,000 | 1,530 |
| 1997-08-19 | 299 | 299 | 295 | 295 | 9,000 | 1,475 |
| 1997-08-18 | 284 | 284 | 281 | 281 | 83,000 | 1,405 |
| 1997-08-15 | 299 | 305 | 299 | 303 | 27,000 | 1,515 |
| 1997-08-14 | 295 | 298 | 293 | 298 | 13,000 | 1,490 |
| 1997-08-13 | 309 | 309 | 292 | 295 | 41,000 | 1,475 |
| 1997-08-12 | 285 | 290 | 282 | 290 | 46,000 | 1,450 |
| 1997-08-11 | 299 | 299 | 290 | 294 | 34,000 | 1,470 |
| 1997-08-08 | 295 | 296 | 295 | 296 | 32,000 | 1,480 |
| 1997-08-07 | 308 | 310 | 301 | 301 | 15,000 | 1,505 |
| 1997-08-06 | 296 | 306 | 295 | 305 | 47,000 | 1,525 |
| 1997-08-05 | 301 | 301 | 296 | 296 | 30,000 | 1,480 |
| 1997-08-04 | 303 | 303 | 295 | 295 | 33,000 | 1,475 |
| 1997-08-01 | 306 | 306 | 295 | 300 | 46,000 | 1,500 |
| 1997-07-31 | 311 | 316 | 306 | 310 | 51,000 | 1,550 |
| 1997-07-30 | 323 | 325 | 311 | 311 | 16,000 | 1,555 |
| 1997-07-29 | 339 | 339 | 323 | 324 | 15,000 | 1,620 |
| 1997-07-28 | 326 | 339 | 326 | 339 | 9,000 | 1,695 |
| 1997-07-25 | 325 | 330 | 321 | 330 | 37,000 | 1,650 |
| 1997-07-24 | 320 | 324 | 320 | 321 | 41,000 | 1,605 |
| 1997-07-23 | 330 | 330 | 323 | 323 | 38,000 | 1,615 |
| 1997-07-22 | 345 | 346 | 325 | 325 | 65,000 | 1,625 |
| 1997-07-18 | 332 | 335 | 325 | 330 | 71,000 | 1,650 |
| 1997-07-17 | 341 | 341 | 330 | 331 | 98,000 | 1,655 |
| 1997-07-16 | 340 | 345 | 331 | 331 | 34,000 | 1,655 |
| 1997-07-15 | 340 | 345 | 338 | 338 | 50,000 | 1,690 |
| 1997-07-14 | 344 | 344 | 338 | 338 | 56,000 | 1,690 |
| 1997-07-11 | 354 | 354 | 339 | 339 | 65,000 | 1,695 |
| 1997-07-10 | 361 | 361 | 350 | 354 | 46,000 | 1,770 |
| 1997-07-09 | 365 | 365 | 350 | 350 | 42,000 | 1,750 |
| 1997-07-08 | 346 | 355 | 345 | 355 | 45,000 | 1,775 |
| 1997-07-07 | 362 | 362 | 345 | 345 | 56,000 | 1,725 |
| 1997-07-04 | 363 | 363 | 361 | 363 | 43,000 | 1,815 |
| 1997-07-03 | 363 | 370 | 363 | 363 | 45,000 | 1,815 |
| 1997-07-02 | 370 | 370 | 360 | 363 | 77,000 | 1,815 |
| 1997-07-01 | 380 | 380 | 370 | 370 | 70,000 | 1,850 |
| 1997-06-30 | 385 | 395 | 375 | 378 | 235,000 | 1,890 |
| 1997-06-27 | 358 | 380 | 358 | 380 | 298,000 | 1,900 |
| 1997-06-26 | 355 | 358 | 352 | 354 | 152,000 | 1,770 |
| 1997-06-25 | 353 | 358 | 352 | 352 | 90,000 | 1,760 |
| 1997-06-24 | 355 | 355 | 350 | 353 | 44,000 | 1,765 |
| 1997-06-23 | 360 | 362 | 355 | 355 | 41,000 | 1,775 |
| 1997-06-20 | 370 | 370 | 362 | 362 | 65,000 | 1,810 |
| 1997-06-19 | 371 | 375 | 362 | 364 | 85,000 | 1,820 |
| 1997-06-18 | 370 | 371 | 365 | 371 | 121,000 | 1,855 |
| 1997-06-17 | 365 | 373 | 363 | 365 | 591,000 | 1,825 |
| 1997-06-16 | 377 | 377 | 372 | 375 | 52,000 | 1,875 |
| 1997-06-13 | 376 | 378 | 372 | 373 | 81,000 | 1,865 |
| 1997-06-12 | 375 | 380 | 372 | 375 | 107,000 | 1,875 |
| 1997-06-11 | 371 | 375 | 371 | 374 | 48,000 | 1,870 |
| 1997-06-10 | 371 | 375 | 370 | 371 | 32,000 | 1,855 |
| 1997-06-09 | 385 | 385 | 370 | 379 | 39,000 | 1,895 |
| 1997-06-06 | 390 | 390 | 381 | 385 | 73,000 | 1,925 |
| 1997-06-05 | 393 | 400 | 380 | 395 | 121,000 | 1,975 |
| 1997-06-04 | 395 | 405 | 392 | 395 | 363,000 | 1,975 |
| 1997-06-03 | 367 | 391 | 366 | 385 | 430,000 | 1,925 |
| 1997-06-02 | 365 | 365 | 358 | 364 | 42,000 | 1,820 |
| 1997-05-30 | 356 | 360 | 355 | 355 | 21,000 | 1,775 |
| 1997-05-29 | 360 | 361 | 356 | 361 | 42,000 | 1,805 |
| 1997-05-28 | 360 | 365 | 356 | 356 | 38,000 | 1,780 |
| 1997-05-27 | 356 | 363 | 350 | 359 | 136,000 | 1,795 |
| 1997-05-26 | 368 | 368 | 360 | 361 | 92,000 | 1,805 |
| 1997-05-23 | 365 | 374 | 365 | 373 | 213,000 | 1,865 |
| 1997-05-22 | 353 | 370 | 353 | 367 | 299,000 | 1,835 |
| 1997-05-21 | 352 | 364 | 352 | 352 | 126,000 | 1,760 |
| 1997-05-20 | 345 | 356 | 345 | 351 | 128,000 | 1,755 |
| 1997-05-19 | 341 | 348 | 340 | 341 | 93,000 | 1,705 |
| 1997-05-16 | 329 | 340 | 326 | 340 | 70,000 | 1,700 |
| 1997-05-15 | 330 | 330 | 321 | 329 | 134,000 | 1,645 |
| 1997-05-14 | 330 | 334 | 325 | 330 | 78,000 | 1,650 |
| 1997-05-13 | 319 | 330 | 319 | 325 | 114,000 | 1,625 |
| 1997-05-12 | 314 | 319 | 312 | 319 | 72,000 | 1,595 |
| 1997-05-09 | 317 | 318 | 312 | 314 | 79,000 | 1,570 |
| 1997-05-08 | 325 | 325 | 317 | 318 | 56,000 | 1,590 |
| 1997-05-07 | 325 | 328 | 318 | 320 | 74,000 | 1,600 |
| 1997-05-06 | 317 | 328 | 317 | 323 | 142,000 | 1,615 |
| 1997-05-02 | 315 | 316 | 311 | 315 | 487,000 | 1,575 |
| 1997-05-01 | 314 | 320 | 314 | 317 | 153,000 | 1,585 |
| 1997-04-30 | 307 | 314 | 307 | 314 | 44,000 | 1,570 |
| 1997-04-28 | 311 | 311 | 305 | 305 | 20,000 | 1,525 |
| 1997-04-25 | 312 | 313 | 308 | 308 | 33,000 | 1,540 |
| 1997-04-24 | 319 | 320 | 316 | 320 | 68,000 | 1,600 |
| 1997-04-23 | 317 | 322 | 317 | 322 | 18,000 | 1,610 |
| 1997-04-22 | 317 | 328 | 317 | 320 | 95,000 | 1,600 |
| 1997-04-21 | 311 | 322 | 311 | 317 | 108,000 | 1,585 |
| 1997-04-18 | 294 | 315 | 288 | 315 | 53,000 | 1,575 |
| 1997-04-17 | 274 | 294 | 274 | 290 | 42,000 | 1,450 |
| 1997-04-16 | 260 | 280 | 260 | 271 | 123,000 | 1,355 |
| 1997-04-15 | 262 | 280 | 250 | 250 | 84,000 | 1,250 |
| 1997-04-14 | 257 | 272 | 257 | 263 | 76,000 | 1,315 |
| 1997-04-11 | 247 | 272 | 247 | 272 | 101,000 | 1,360 |
| 1997-04-10 | 261 | 263 | 241 | 246 | 71,000 | 1,230 |
| 1997-04-09 | 281 | 282 | 265 | 265 | 89,000 | 1,325 |
| 1997-04-08 | 290 | 291 | 281 | 281 | 44,000 | 1,405 |
| 1997-04-07 | 299 | 299 | 290 | 290 | 32,000 | 1,450 |
| 1997-04-04 | 300 | 300 | 281 | 284 | 65,000 | 1,420 |
| 1997-04-03 | 303 | 307 | 298 | 305 | 76,000 | 1,525 |
| 1997-04-02 | 308 | 310 | 303 | 308 | 42,000 | 1,540 |
| 1997-04-01 | 313 | 313 | 306 | 306 | 21,000 | 1,530 |
| 1997-03-31 | 312 | 318 | 308 | 308 | 31,000 | 1,540 |
| 1997-03-28 | 307 | 309 | 303 | 307 | 41,000 | 1,535 |
| 1997-03-27 | 323 | 323 | 317 | 317 | 11,000 | 1,585 |
| 1997-03-26 | 326 | 326 | 313 | 324 | 23,000 | 1,620 |
| 1997-03-25 | 319 | 319 | 315 | 316 | 88,000 | 1,580 |
| 1997-03-24 | 319 | 319 | 316 | 316 | 20,000 | 1,580 |
| 1997-03-21 | 320 | 325 | 315 | 320 | 48,000 | 1,600 |
| 1997-03-19 | 325 | 325 | 320 | 320 | 65,000 | 1,600 |
| 1997-03-18 | 328 | 330 | 325 | 325 | 52,000 | 1,625 |
| 1997-03-17 | 326 | 330 | 326 | 330 | 24,000 | 1,650 |
| 1997-03-14 | 325 | 325 | 325 | 325 | 24,000 | 1,625 |
| 1997-03-13 | 325 | 330 | 320 | 325 | 24,000 | 1,625 |
| 1997-03-12 | 329 | 330 | 328 | 330 | 14,000 | 1,650 |
| 1997-03-11 | 330 | 332 | 328 | 328 | 15,000 | 1,640 |
| 1997-03-10 | 330 | 332 | 330 | 330 | 7,000 | 1,650 |
| 1997-03-07 | 326 | 334 | 325 | 330 | 33,000 | 1,650 |
| 1997-03-06 | 324 | 344 | 324 | 325 | 29,000 | 1,625 |
| 1997-03-05 | 335 | 336 | 323 | 323 | 59,000 | 1,615 |
| 1997-03-04 | 343 | 343 | 325 | 325 | 35,000 | 1,625 |
| 1997-03-03 | 326 | 330 | 323 | 323 | 15,000 | 1,615 |
| 1997-02-28 | 335 | 335 | 320 | 320 | 37,000 | 1,600 |
| 1997-02-27 | 335 | 336 | 335 | 336 | 19,000 | 1,680 |
| 1997-02-26 | 342 | 342 | 325 | 335 | 30,000 | 1,675 |
| 1997-02-25 | 333 | 341 | 333 | 340 | 26,000 | 1,700 |
| 1997-02-24 | 331 | 338 | 331 | 338 | 25,000 | 1,690 |
| 1997-02-21 | 331 | 340 | 327 | 330 | 90,000 | 1,650 |
| 1997-02-20 | 327 | 335 | 325 | 335 | 47,000 | 1,675 |
| 1997-02-19 | 335 | 335 | 326 | 327 | 28,000 | 1,635 |
| 1997-02-18 | 350 | 350 | 325 | 325 | 15,000 | 1,625 |
| 1997-02-17 | 320 | 345 | 319 | 345 | 16,000 | 1,725 |
| 1997-02-14 | 310 | 321 | 310 | 316 | 71,000 | 1,580 |
| 1997-02-13 | 321 | 330 | 310 | 310 | 102,000 | 1,550 |
| 1997-02-12 | 325 | 330 | 321 | 321 | 50,000 | 1,605 |
| 1997-02-10 | 325 | 340 | 325 | 327 | 72,000 | 1,635 |
| 1997-02-07 | 340 | 340 | 320 | 320 | 30,000 | 1,600 |
| 1997-02-06 | 347 | 350 | 337 | 340 | 63,000 | 1,700 |
| 1997-02-05 | 350 | 355 | 340 | 340 | 34,000 | 1,700 |
| 1997-02-04 | 357 | 357 | 351 | 355 | 33,000 | 1,775 |
| 1997-02-03 | 360 | 360 | 350 | 350 | 23,000 | 1,750 |
| 1997-01-31 | 357 | 357 | 350 | 350 | 64,000 | 1,750 |
| 1997-01-30 | 362 | 362 | 350 | 350 | 25,000 | 1,750 |
| 1997-01-29 | 355 | 360 | 350 | 360 | 21,000 | 1,800 |
| 1997-01-28 | 356 | 360 | 350 | 355 | 23,000 | 1,775 |
| 1997-01-27 | 370 | 370 | 360 | 360 | 55,000 | 1,800 |
| 1997-01-24 | 366 | 370 | 365 | 370 | 27,000 | 1,850 |
| 1997-01-23 | 369 | 371 | 369 | 371 | 33,000 | 1,855 |
| 1997-01-22 | 369 | 369 | 356 | 360 | 27,000 | 1,800 |
| 1997-01-21 | 355 | 365 | 355 | 356 | 73,000 | 1,780 |
| 1997-01-20 | 378 | 389 | 372 | 372 | 191,000 | 1,860 |
| 1997-01-17 | 357 | 385 | 357 | 377 | 81,000 | 1,885 |
| 1997-01-16 | 340 | 360 | 340 | 357 | 59,000 | 1,785 |
| 1997-01-14 | 338 | 345 | 335 | 340 | 67,000 | 1,700 |
| 1997-01-13 | 315 | 340 | 315 | 340 | 226,000 | 1,700 |
| 1997-01-10 | 311 | 320 | 301 | 315 | 226,000 | 1,575 |
| 1997-01-09 | 341 | 341 | 313 | 320 | 84,000 | 1,600 |
| 1997-01-08 | 360 | 362 | 341 | 341 | 59,000 | 1,705 |
| 1997-01-07 | 375 | 375 | 360 | 362 | 21,000 | 1,810 |
| 1997-01-06 | 377 | 377 | 373 | 373 | 16,000 | 1,865 |
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
