8101 (株)GSIクレオスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	126	137	126	127	37,000	635
1998-12-29	126	131	126	131	11,000	655
1998-12-28	130	136	127	130	10,000	650
1998-12-25	135	136	135	136	35,000	680
1998-12-24	131	131	129	129	21,000	645
1998-12-22	133	133	132	132	10,000	660
1998-12-21	131	135	130	130	31,000	650
1998-12-18	134	134	130	131	16,000	655
1998-12-17	131	131	131	131	10,000	655
1998-12-16	130	136	130	136	8,000	680
1998-12-15	133	133	131	131	5,000	655
1998-12-14	136	136	131	135	9,000	675
1998-12-11	137	137	135	135	28,000	675
1998-12-10	140	140	138	140	9,000	700
1998-12-09	139	140	137	140	47,000	700
1998-12-08	135	140	135	137	13,000	685
1998-12-07	140	143	137	140	49,000	700
1998-12-04	141	142	140	140	18,000	700
1998-12-03	143	148	141	145	19,000	725
1998-12-02	151	151	141	141	10,000	705
1998-12-01	153	153	140	151	34,000	755
1998-11-30	151	155	151	155	29,000	775
1998-11-27	154	155	151	155	56,000	775
1998-11-26	148	150	148	149	27,000	745
1998-11-25	153	155	148	148	100,000	740
1998-11-24	145	153	145	153	126,000	765
1998-11-20	138	143	138	141	14,000	705
1998-11-19	132	140	132	138	50,000	690
1998-11-18	130	132	129	132	10,000	660
1998-11-17	132	132	129	129	12,000	645
1998-11-16	132	134	132	132	12,000	660
1998-11-13	134	134	129	131	15,000	655
1998-11-12	128	134	128	129	19,000	645
1998-11-11	128	135	128	135	15,000	675
1998-11-10	134	134	128	128	7,000	640
1998-11-09	127	127	127	127	1,000	635
1998-11-06	125	127	125	127	7,000	635
1998-11-05	135	135	125	127	54,000	635
1998-11-04	125	135	125	135	15,000	675
1998-11-02	130	130	125	126	16,000	630
1998-10-30	130	130	125	125	8,000	625
1998-10-29	125	125	125	125	7,000	625
1998-10-28	127	127	125	125	17,000	625
1998-10-27	125	127	125	127	16,000	635
1998-10-26	126	135	126	135	8,000	675
1998-10-23	139	140	131	131	29,000	655
1998-10-22	127	138	127	131	23,000	655
1998-10-21	129	139	126	136	21,000	680
1998-10-20	141	141	124	124	29,000	620
1998-10-19	122	131	120	131	57,000	655
1998-10-16	122	123	121	122	24,000	610
1998-10-15	130	130	121	122	14,000	610
1998-10-14	131	131	130	130	10,000	650
1998-10-13	137	138	130	131	30,000	655
1998-10-12	138	138	130	131	9,000	655
1998-10-09	130	131	128	130	21,000	650
1998-10-08	138	138	131	131	23,000	655
1998-10-07	121	130	121	130	25,000	650
1998-10-06	121	126	120	120	20,000	600
1998-10-05	121	121	121	121	9,000	605
1998-10-02	121	121	117	117	30,000	585
1998-10-01	135	135	118	120	54,000	600
1998-09-30	138	138	135	135	46,000	675
1998-09-29	138	138	138	138	8,000	690
1998-09-28	135	148	135	148	32,000	740
1998-09-25	148	148	135	135	53,000	675
1998-09-24	139	144	136	136	41,000	680
1998-09-22	135	153	135	136	30,000	680
1998-09-21	142	142	140	140	45,000	700
1998-09-18	147	149	143	145	67,000	725
1998-09-17	145	154	143	154	37,000	770
1998-09-16	144	146	144	146	29,000	730
1998-09-14	155	155	154	154	6,000	770
1998-09-11	160	160	143	143	81,000	715
1998-09-10	142	145	142	145	20,000	725
1998-09-09	147	152	143	147	42,000	735
1998-09-08	148	159	148	153	29,000	765
1998-09-07	139	150	139	146	41,000	730
1998-09-04	145	159	142	159	48,000	795
1998-09-03	154	154	150	150	17,000	750
1998-09-02	156	156	154	154	111,000	770
1998-09-01	150	164	150	164	35,000	820
1998-08-31	164	164	150	151	12,000	755
1998-08-28	145	150	141	149	64,000	745
1998-08-27	158	158	145	148	155,000	740
1998-08-26	161	162	159	159	16,000	795
1998-08-25	170	170	161	161	27,000	805
1998-08-24	158	158	158	158	4,000	790
1998-08-21	161	173	160	173	31,000	865
1998-08-20	173	180	158	158	26,000	790
1998-08-19	169	171	169	170	12,000	850
1998-08-18	158	160	158	160	15,000	800
1998-08-17	161	161	153	159	34,000	795
1998-08-14	161	161	160	161	19,000	805
1998-08-13	165	165	160	160	148,000	800
1998-08-12	163	165	163	165	24,000	825
1998-08-11	164	166	163	163	67,000	815
1998-08-10	165	168	161	163	67,000	815
1998-08-07	170	171	170	171	87,000	855
1998-08-06	175	175	170	170	55,000	850
1998-08-05	175	180	175	178	78,000	890
1998-08-04	182	182	176	176	26,000	880
1998-08-03	190	190	181	181	9,000	905
1998-07-31	186	186	181	181	8,000	905
1998-07-30	181	182	181	182	5,000	910
1998-07-29	181	189	180	181	25,000	905
1998-07-28	175	188	175	188	14,000	940
1998-07-27	183	185	179	179	33,000	895
1998-07-24	190	190	186	190	23,000	950
1998-07-23	186	186	185	186	22,000	930
1998-07-22	194	194	186	189	25,000	945
1998-07-21	200	200	191	191	18,000	955
1998-07-17	194	194	186	187	7,000	935
1998-07-16	194	194	185	186	35,000	930
1998-07-15	195	197	190	190	52,000	950
1998-07-14	197	200	191	195	19,000	975
1998-07-13	178	187	178	187	23,000	935
1998-07-10	198	200	188	188	39,000	940
1998-07-09	202	202	199	200	29,000	1,000
1998-07-08	219	219	209	210	78,000	1,050
1998-07-07	210	223	210	219	307,000	1,095
1998-07-06	192	211	192	209	191,000	1,045
1998-07-03	195	200	181	196	73,000	980
1998-07-02	207	212	205	205	138,000	1,025
1998-07-01	200	205	191	205	102,000	1,025
1998-06-30	190	200	190	199	113,000	995
1998-06-29	183	190	183	190	52,000	950
1998-06-26	180	181	175	181	25,000	905
1998-06-25	178	188	176	187	24,000	935
1998-06-24	181	181	175	179	77,000	895
1998-06-23	197	197	181	185	71,000	925
1998-06-22	189	200	189	196	153,000	980
1998-06-19	188	189	180	180	85,000	900
1998-06-18	172	188	172	180	90,000	900
1998-06-17	173	173	167	167	13,000	835
1998-06-16	162	173	160	173	29,000	865
1998-06-15	175	175	162	163	31,000	815
1998-06-12	160	179	160	179	53,000	895
1998-06-11	161	163	160	161	23,000	805
1998-06-10	169	169	165	165	36,000	825
1998-06-09	169	169	167	167	3,000	835
1998-06-08	169	170	168	169	30,000	845
1998-06-05	167	187	166	170	48,000	850
1998-06-04	168	169	166	167	26,000	835
1998-06-03	173	173	168	168	53,000	840
1998-06-02	181	182	175	175	14,000	875
1998-06-01	183	189	180	181	16,000	905
1998-05-29	181	188	181	182	22,000	910
1998-05-28	180	180	180	180	11,000	900
1998-05-27	188	188	176	182	21,000	910
1998-05-26	189	190	188	188	13,000	940
1998-05-25	189	189	176	188	33,000	940
1998-05-22	180	188	175	175	70,000	875
1998-05-21	178	178	169	174	55,000	870
1998-05-20	185	185	178	178	31,000	890
1998-05-19	172	172	168	168	17,000	840
1998-05-18	172	173	172	172	32,000	860
1998-05-15	169	170	168	170	17,000	850
1998-05-14	175	175	170	171	8,000	855
1998-05-13	170	175	169	175	9,000	875
1998-05-12	171	172	170	170	19,000	850
1998-05-11	168	171	168	170	38,000	850
1998-05-08	168	183	168	175	76,000	875
1998-05-07	170	173	168	168	43,000	840
1998-05-06	185	190	175	176	38,000	880
1998-05-01	193	193	185	189	13,000	945
1998-04-30	190	195	185	195	9,000	975
1998-04-28	183	185	180	180	20,000	900
1998-04-27	190	190	185	186	22,000	930
1998-04-24	197	200	196	200	24,000	1,000
1998-04-23	191	191	185	185	26,000	925
1998-04-22	191	193	186	186	17,000	930
1998-04-21	189	189	184	184	4,000	920
1998-04-20	192	192	190	190	19,000	950
1998-04-17	185	190	185	189	18,000	945
1998-04-16	192	194	185	185	22,000	925
1998-04-15	201	201	191	192	10,000	960
1998-04-14	185	190	185	187	21,000	935
1998-04-13	198	200	191	200	21,000	1,000
1998-04-10	210	210	200	200	29,000	1,000
1998-04-09	202	210	192	210	9,000	1,050
1998-04-08	195	207	195	202	20,000	1,010
1998-04-07	197	197	193	194	28,000	970
1998-04-06	188	188	177	182	100,000	910
1998-04-03	177	188	177	188	57,000	940
1998-04-02	192	192	170	177	106,000	885
1998-04-01	210	210	192	195	30,000	975
1998-03-31	221	221	210	211	28,000	1,055
1998-03-30	229	229	221	221	35,000	1,105
1998-03-27	225	225	221	221	10,000	1,105
1998-03-26	223	225	223	224	27,000	1,120
1998-03-25	230	230	225	226	36,000	1,130
1998-03-24	229	230	221	228	62,000	1,140
1998-03-23	235	235	231	234	34,000	1,170
1998-03-20	223	230	221	221	50,000	1,105
1998-03-19	227	229	221	221	50,000	1,105
1998-03-18	232	234	228	228	41,000	1,140
1998-03-17	234	237	228	232	39,000	1,160
1998-03-16	239	239	220	221	30,000	1,105
1998-03-13	214	240	213	240	142,000	1,200
1998-03-12	215	215	212	215	62,000	1,075
1998-03-11	215	216	212	215	52,000	1,075
1998-03-10	225	230	215	215	28,000	1,075
1998-03-09	235	235	225	225	56,000	1,125
1998-03-06	227	235	227	235	18,000	1,175
1998-03-05	239	240	232	235	39,000	1,175
1998-03-04	243	243	235	240	28,000	1,200
1998-03-03	241	245	225	243	73,000	1,215
1998-03-02	227	246	226	246	76,000	1,230
1998-02-27	222	222	216	217	33,000	1,085
1998-02-26	206	210	206	207	72,000	1,035
1998-02-25	209	209	203	206	63,000	1,030
1998-02-24	214	214	203	206	60,000	1,030
1998-02-23	222	222	211	211	12,000	1,055
1998-02-20	228	228	213	219	41,000	1,095
1998-02-19	215	220	212	219	45,000	1,095
1998-02-18	225	230	215	215	40,000	1,075
1998-02-17	225	232	225	230	53,000	1,150
1998-02-16	229	230	220	230	54,000	1,150
1998-02-13	245	245	226	232	129,000	1,160
1998-02-12	250	250	245	245	125,000	1,225
1998-02-10	249	250	233	240	146,000	1,200
1998-02-09	250	250	245	248	144,000	1,240
1998-02-06	240	248	240	240	257,000	1,200
1998-02-05	229	248	224	225	482,000	1,125
1998-02-04	194	234	192	231	382,000	1,155
1998-02-03	188	192	187	188	64,000	940
1998-02-02	185	196	182	182	77,000	910
1998-01-30	201	201	185	188	19,000	940
1998-01-29	220	220	201	203	108,000	1,015
1998-01-28	205	225	205	216	146,000	1,080
1998-01-27	201	206	199	203	74,000	1,015
1998-01-26	206	216	206	211	66,000	1,055
1998-01-23	176	199	174	199	152,000	995
1998-01-22	182	182	178	180	36,000	900
1998-01-21	180	185	175	182	96,000	910
1998-01-20	168	174	168	174	33,000	870
1998-01-19	169	169	158	168	28,000	840
1998-01-16	148	157	148	157	38,000	785
1998-01-14	135	145	135	139	36,000	695
1998-01-13	135	138	134	134	26,000	670
1998-01-12	135	135	135	135	30,000	675
1998-01-09	136	140	135	135	31,000	675
1998-01-08	135	138	135	138	36,000	690
1998-01-07	136	138	135	135	30,000	675
1998-01-06	135	135	133	135	35,000	675
1998-01-05	135	140	134	140	21,000	700

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 [1998年度]

8101 (株)GSIクレオスの時系列データ [1998年度]