8101 (株)GSIクレオスの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	113	113	113	113	7,000	565
1999-12-29	113	117	113	113	20,000	565
1999-12-28	115	115	112	113	42,000	565
1999-12-27	112	113	112	113	46,000	565
1999-12-24	113	118	112	112	115,000	560
1999-12-22	114	116	112	113	35,000	565
1999-12-21	113	118	112	114	76,000	570
1999-12-20	112	122	112	114	107,000	570
1999-12-17	118	119	112	112	87,000	560
1999-12-16	122	122	120	120	76,000	600
1999-12-15	123	124	121	121	19,000	605
1999-12-14	126	126	121	123	43,000	615
1999-12-13	124	130	123	125	32,000	625
1999-12-10	129	130	125	130	97,000	650
1999-12-09	130	130	127	129	60,000	645
1999-12-08	128	133	128	128	77,000	640
1999-12-07	135	135	130	130	19,000	650
1999-12-06	133	136	131	136	39,000	680
1999-12-03	142	142	132	138	54,000	690
1999-12-02	137	142	132	138	47,000	690
1999-12-01	137	137	126	127	32,000	635
1999-11-30	134	138	130	130	58,000	650
1999-11-29	124	134	124	133	63,000	665
1999-11-26	120	129	120	124	20,000	620
1999-11-25	125	129	125	125	28,000	625
1999-11-24	130	133	125	128	48,000	640
1999-11-22	135	135	129	133	41,000	665
1999-11-19	135	135	132	135	12,000	675
1999-11-18	130	141	130	141	52,000	705
1999-11-17	125	130	120	130	41,000	650
1999-11-16	123	131	117	121	36,000	605
1999-11-15	127	130	120	122	45,000	610
1999-11-12	131	133	126	127	41,000	635
1999-11-11	137	137	132	132	55,000	660
1999-11-10	137	140	134	140	76,000	700
1999-11-09	140	147	136	137	40,000	685
1999-11-08	137	142	136	136	42,000	680
1999-11-05	138	138	136	136	65,000	680
1999-11-04	144	151	137	138	70,000	690
1999-11-02	138	145	137	145	50,000	725
1999-11-01	142	142	136	136	13,000	680
1999-10-29	140	149	139	142	116,000	710
1999-10-28	132	140	132	138	32,000	690
1999-10-27	132	134	131	132	27,000	660
1999-10-26	132	136	132	136	8,000	680
1999-10-25	140	140	131	136	33,000	680
1999-10-22	134	138	134	138	40,000	690
1999-10-21	138	139	132	134	45,000	670
1999-10-20	143	143	139	140	46,000	700
1999-10-19	139	142	138	139	27,000	695
1999-10-18	140	141	138	138	43,000	690
1999-10-15	141	143	140	140	21,000	700
1999-10-14	141	146	141	146	71,000	730
1999-10-13	142	145	140	140	18,000	700
1999-10-12	145	145	142	144	9,000	720
1999-10-08	142	145	141	141	34,000	705
1999-10-07	144	144	141	141	14,000	705
1999-10-06	141	144	141	144	13,000	720
1999-10-05	149	149	142	142	19,000	710
1999-10-04	153	153	145	146	12,000	730
1999-10-01	150	154	143	143	26,000	715
1999-09-30	144	154	140	149	31,000	745
1999-09-29	140	140	139	140	12,000	700
1999-09-28	141	141	140	140	31,000	700
1999-09-27	139	140	139	140	7,000	700
1999-09-24	151	151	139	139	75,000	695
1999-09-22	152	152	146	146	16,000	730
1999-09-21	155	155	151	153	37,000	765
1999-09-20	153	158	153	155	65,000	775
1999-09-17	149	149	141	144	27,000	720
1999-09-16	138	140	137	137	25,000	685
1999-09-14	140	140	138	138	27,000	690
1999-09-13	142	142	140	140	40,000	700
1999-09-10	142	143	142	143	53,000	715
1999-09-09	145	146	142	142	35,000	710
1999-09-08	142	147	142	147	12,000	735
1999-09-07	149	149	147	147	23,000	735
1999-09-06	153	153	149	149	34,000	745
1999-09-03	151	152	148	152	36,000	760
1999-09-02	152	152	150	150	25,000	750
1999-09-01	150	152	150	151	19,000	755
1999-08-31	150	152	150	150	6,000	750
1999-08-30	155	156	149	152	27,000	760
1999-08-27	153	155	151	153	38,000	765
1999-08-26	156	157	153	153	27,000	765
1999-08-25	157	157	152	156	29,000	780
1999-08-24	155	158	148	156	111,000	780
1999-08-23	154	155	153	155	22,000	775
1999-08-20	156	156	151	154	38,000	770
1999-08-19	156	158	156	156	48,000	780
1999-08-18	154	158	154	157	44,000	785
1999-08-17	151	155	150	153	76,000	765
1999-08-16	151	151	150	151	75,000	755
1999-08-13	151	151	148	150	22,000	750
1999-08-12	150	155	148	150	53,000	750
1999-08-11	149	150	148	150	34,000	750
1999-08-10	150	151	148	149	44,000	745
1999-08-09	149	155	149	150	58,000	750
1999-08-06	151	151	148	149	75,000	745
1999-08-05	159	159	152	154	60,000	770
1999-08-04	155	162	149	150	124,000	750
1999-08-03	166	168	155	168	69,000	840
1999-08-02	160	167	160	166	83,000	830
1999-07-30	168	169	158	160	73,000	800
1999-07-29	169	170	167	168	50,000	840
1999-07-28	172	172	169	169	37,000	845
1999-07-27	176	176	171	171	45,000	855
1999-07-26	172	176	172	176	24,000	880
1999-07-23	172	177	172	177	49,000	885
1999-07-22	179	179	177	177	25,000	885
1999-07-21	175	180	175	178	89,000	890
1999-07-19	178	180	177	177	17,000	885
1999-07-16	180	180	178	178	38,000	890
1999-07-15	181	182	171	176	109,000	880
1999-07-14	185	185	178	181	140,000	905
1999-07-13	185	188	183	185	51,000	925
1999-07-12	185	185	181	185	55,000	925
1999-07-09	182	184	182	184	29,000	920
1999-07-08	186	186	181	181	81,000	905
1999-07-07	185	187	184	184	78,000	920
1999-07-06	186	186	184	184	58,000	920
1999-07-05	189	190	185	186	116,000	930
1999-07-02	183	185	183	184	43,000	920
1999-07-01	184	185	183	183	33,000	915
1999-06-30	194	194	183	183	46,000	915
1999-06-29	193	193	184	184	20,000	920
1999-06-28	185	185	180	183	87,000	915
1999-06-25	185	189	185	185	22,000	925
1999-06-24	186	198	183	189	125,000	945
1999-06-23	194	194	185	186	83,000	930
1999-06-22	195	197	193	194	22,000	970
1999-06-21	196	200	191	195	56,000	975
1999-06-18	205	205	195	196	175,000	980
1999-06-17	200	215	195	195	700,000	975
1999-06-16	187	199	182	198	125,000	990
1999-06-15	188	190	178	178	86,000	890
1999-06-14	185	193	185	192	74,000	960
1999-06-11	198	205	186	193	433,000	965
1999-06-10	193	205	188	200	884,000	1,000
1999-06-09	169	205	168	185	385,000	925
1999-06-08	164	167	164	167	46,000	835
1999-06-07	167	169	164	164	61,000	820
1999-06-04	163	164	163	164	18,000	820
1999-06-03	165	165	163	163	16,000	815
1999-06-02	163	164	163	163	25,000	815
1999-06-01	158	163	158	163	22,000	815
1999-05-31	164	164	156	163	12,000	815
1999-05-28	159	161	155	161	19,000	805
1999-05-27	164	169	160	169	43,000	845
1999-05-26	164	164	161	163	78,000	815
1999-05-25	173	173	162	164	71,000	820
1999-05-24	170	170	167	170	52,000	850
1999-05-21	166	166	162	163	46,000	815
1999-05-20	170	172	162	165	45,000	825
1999-05-19	175	180	170	170	87,000	850
1999-05-18	179	179	175	176	27,000	880
1999-05-17	184	184	176	179	24,000	895
1999-05-14	183	183	180	182	51,000	910
1999-05-13	185	186	181	183	48,000	915
1999-05-12	190	190	184	185	70,000	925
1999-05-11	190	195	190	190	160,000	950
1999-05-10	195	207	195	205	653,000	1,025
1999-05-07	169	195	166	193	835,000	965
1999-05-06	159	163	155	163	73,000	815
1999-04-30	152	158	151	155	85,000	775
1999-04-28	157	157	152	152	74,000	760
1999-04-27	160	160	155	157	39,000	785
1999-04-26	156	159	155	155	68,000	775
1999-04-23	159	159	156	156	51,000	780
1999-04-22	159	159	156	157	61,000	785
1999-04-21	163	165	155	155	103,000	775
1999-04-20	166	168	161	168	53,000	840
1999-04-19	169	171	161	161	115,000	805
1999-04-16	167	168	163	164	95,000	820
1999-04-15	160	169	159	169	194,000	845
1999-04-14	159	164	158	159	77,000	795
1999-04-13	161	163	156	157	71,000	785
1999-04-12	157	160	154	156	193,000	780
1999-04-09	152	158	152	152	100,000	760
1999-04-08	150	150	145	149	189,000	745
1999-04-07	145	155	145	155	165,000	775
1999-04-06	144	144	140	141	144,000	705
1999-04-05	143	143	136	139	62,000	695
1999-04-02	137	138	133	133	20,000	665
1999-04-01	136	138	135	136	68,000	680
1999-03-31	130	136	130	131	26,000	655
1999-03-30	135	136	131	131	37,000	655
1999-03-29	134	136	134	134	47,000	670
1999-03-26	130	137	130	134	25,000	670
1999-03-25	127	135	127	135	86,000	675
1999-03-24	133	136	130	132	55,000	660
1999-03-23	137	138	134	134	63,000	670
1999-03-19	133	137	133	134	68,000	670
1999-03-18	140	142	132	138	166,000	690
1999-03-17	147	147	138	142	117,000	710
1999-03-16	134	148	133	147	323,000	735
1999-03-15	134	134	130	132	98,000	660
1999-03-12	134	134	129	129	80,000	645
1999-03-11	130	133	128	132	127,000	660
1999-03-10	131	131	126	127	89,000	635
1999-03-09	126	129	125	129	72,000	645
1999-03-08	134	134	124	127	31,000	635
1999-03-05	125	134	124	134	57,000	670
1999-03-04	128	129	125	125	14,000	625
1999-03-03	129	129	125	127	39,000	635
1999-03-02	130	130	125	125	70,000	625
1999-03-01	129	134	125	125	30,000	625
1999-02-26	127	129	127	128	38,000	640
1999-02-25	135	135	127	127	27,000	635
1999-02-24	134	134	126	133	24,000	665
1999-02-23	130	135	128	135	41,000	675
1999-02-22	126	130	125	130	40,000	650
1999-02-19	126	127	125	127	25,000	635
1999-02-18	129	129	126	126	12,000	630
1999-02-17	135	135	129	130	10,000	650
1999-02-16	135	135	130	130	5,000	650
1999-02-15	129	135	129	135	10,000	675
1999-02-12	130	130	126	126	21,000	630
1999-02-10	129	134	129	129	45,000	645
1999-02-09	130	133	130	133	33,000	665
1999-02-08	126	128	126	126	9,000	630
1999-02-05	134	135	130	135	41,000	675
1999-02-04	131	135	131	135	85,000	675
1999-02-03	129	135	128	135	17,000	675
1999-02-02	135	135	126	128	30,000	640
1999-02-01	138	138	134	134	18,000	670
1999-01-29	136	141	136	141	18,000	705
1999-01-28	142	147	134	134	42,000	670
1999-01-27	147	147	140	141	25,000	705
1999-01-26	141	147	140	146	30,000	730
1999-01-25	132	144	132	144	33,000	720
1999-01-22	141	147	141	141	50,000	705
1999-01-21	133	150	132	139	78,000	695
1999-01-20	123	129	122	129	58,000	645
1999-01-19	130	130	122	123	13,000	615
1999-01-18	122	122	122	122	18,000	610
1999-01-14	123	123	122	122	7,000	610
1999-01-13	127	127	123	123	21,000	615
1999-01-12	123	128	122	128	32,000	640
1999-01-11	122	122	122	122	4,000	610
1999-01-08	122	122	121	122	34,000	610
1999-01-07	131	131	122	122	37,000	610
1999-01-06	126	126	121	121	22,000	605
1999-01-05	134	134	126	126	23,000	630
1999-01-04	129	129	128	129	8,000	645

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 [1999年度]

8101 (株)GSIクレオスの時系列データ [1999年度]