8101 (株)GSIクレオス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 143 | 143 | 137 | 142 | 444,000 | 710 |
| 2001-12-27 | 145 | 147 | 134 | 140 | 477,000 | 700 |
| 2001-12-26 | 148 | 151 | 143 | 144 | 323,000 | 720 |
| 2001-12-25 | 149 | 151 | 143 | 148 | 332,000 | 740 |
| 2001-12-21 | 160 | 173 | 143 | 153 | 1,495,000 | 765 |
| 2001-12-20 | 146 | 161 | 135 | 157 | 1,159,000 | 785 |
| 2001-12-19 | 121 | 137 | 105 | 136 | 1,940,000 | 680 |
| 2001-12-18 | 150 | 159 | 130 | 131 | 1,271,000 | 655 |
| 2001-12-17 | 168 | 171 | 145 | 148 | 1,041,000 | 740 |
| 2001-12-14 | 188 | 191 | 171 | 178 | 804,000 | 890 |
| 2001-12-13 | 195 | 205 | 191 | 193 | 266,000 | 965 |
| 2001-12-12 | 185 | 205 | 185 | 197 | 387,000 | 985 |
| 2001-12-11 | 203 | 203 | 183 | 194 | 916,000 | 970 |
| 2001-12-10 | 206 | 208 | 203 | 207 | 388,000 | 1,035 |
| 2001-12-07 | 210 | 214 | 202 | 211 | 550,000 | 1,055 |
| 2001-12-06 | 240 | 240 | 215 | 215 | 747,000 | 1,075 |
| 2001-12-05 | 212 | 224 | 212 | 224 | 651,000 | 1,120 |
| 2001-12-04 | 228 | 230 | 202 | 207 | 1,988,000 | 1,035 |
| 2001-12-03 | 259 | 261 | 226 | 227 | 1,138,000 | 1,135 |
| 2001-11-30 | 270 | 273 | 262 | 264 | 394,000 | 1,320 |
| 2001-11-29 | 266 | 271 | 258 | 265 | 461,000 | 1,325 |
| 2001-11-28 | 282 | 282 | 270 | 271 | 429,000 | 1,355 |
| 2001-11-27 | 280 | 290 | 280 | 282 | 313,000 | 1,410 |
| 2001-11-26 | 278 | 284 | 278 | 283 | 187,000 | 1,415 |
| 2001-11-22 | 284 | 286 | 278 | 278 | 254,000 | 1,390 |
| 2001-11-21 | 281 | 290 | 280 | 285 | 295,000 | 1,425 |
| 2001-11-20 | 282 | 299 | 280 | 280 | 1,050,000 | 1,400 |
| 2001-11-19 | 278 | 280 | 271 | 279 | 331,000 | 1,395 |
| 2001-11-16 | 268 | 283 | 265 | 273 | 1,050,000 | 1,365 |
| 2001-11-15 | 280 | 286 | 271 | 276 | 1,134,000 | 1,380 |
| 2001-11-14 | 307 | 309 | 280 | 284 | 1,457,000 | 1,420 |
| 2001-11-13 | 311 | 311 | 304 | 304 | 573,000 | 1,520 |
| 2001-11-12 | 312 | 314 | 309 | 311 | 221,000 | 1,555 |
| 2001-11-09 | 307 | 317 | 304 | 315 | 516,000 | 1,575 |
| 2001-11-08 | 314 | 315 | 308 | 308 | 614,000 | 1,540 |
| 2001-11-07 | 329 | 329 | 314 | 317 | 644,000 | 1,585 |
| 2001-11-06 | 318 | 332 | 311 | 325 | 1,332,000 | 1,625 |
| 2001-11-05 | 331 | 335 | 316 | 321 | 1,980,000 | 1,605 |
| 2001-11-02 | 364 | 367 | 345 | 346 | 1,525,000 | 1,730 |
| 2001-11-01 | 375 | 382 | 360 | 363 | 1,286,000 | 1,815 |
| 2001-10-31 | 370 | 375 | 365 | 370 | 886,000 | 1,850 |
| 2001-10-30 | 373 | 388 | 365 | 365 | 2,274,000 | 1,825 |
| 2001-10-29 | 372 | 393 | 365 | 378 | 6,982,000 | 1,890 |
| 2001-10-26 | 357 | 371 | 348 | 371 | 2,419,000 | 1,855 |
| 2001-10-25 | 349 | 362 | 346 | 352 | 1,254,000 | 1,760 |
| 2001-10-24 | 350 | 353 | 340 | 346 | 781,000 | 1,730 |
| 2001-10-23 | 360 | 366 | 345 | 346 | 2,759,000 | 1,730 |
| 2001-10-22 | 329 | 354 | 324 | 353 | 2,910,000 | 1,765 |
| 2001-10-19 | 324 | 324 | 317 | 322 | 301,000 | 1,610 |
| 2001-10-18 | 324 | 336 | 317 | 319 | 548,000 | 1,595 |
| 2001-10-17 | 340 | 341 | 325 | 329 | 1,028,000 | 1,645 |
| 2001-10-16 | 328 | 340 | 324 | 335 | 937,000 | 1,675 |
| 2001-10-15 | 316 | 330 | 310 | 324 | 455,000 | 1,620 |
| 2001-10-12 | 313 | 320 | 310 | 315 | 590,000 | 1,575 |
| 2001-10-11 | 316 | 320 | 308 | 311 | 604,000 | 1,555 |
| 2001-10-10 | 320 | 329 | 310 | 311 | 516,000 | 1,555 |
| 2001-10-09 | 319 | 325 | 311 | 322 | 365,000 | 1,610 |
| 2001-10-05 | 336 | 348 | 324 | 324 | 2,201,000 | 1,620 |
| 2001-10-04 | 307 | 336 | 306 | 334 | 2,099,000 | 1,670 |
| 2001-10-03 | 314 | 314 | 305 | 307 | 391,000 | 1,535 |
| 2001-10-02 | 318 | 318 | 306 | 307 | 450,000 | 1,535 |
| 2001-10-01 | 299 | 317 | 298 | 316 | 782,000 | 1,580 |
| 2001-09-28 | 306 | 309 | 295 | 301 | 1,120,000 | 1,505 |
| 2001-09-27 | 310 | 314 | 306 | 308 | 603,000 | 1,540 |
| 2001-09-26 | 310 | 322 | 307 | 314 | 373,000 | 1,570 |
| 2001-09-25 | 350 | 350 | 310 | 315 | 817,000 | 1,575 |
| 2001-09-21 | 315 | 340 | 301 | 336 | 1,708,000 | 1,680 |
| 2001-09-20 | 338 | 352 | 314 | 325 | 3,825,000 | 1,625 |
| 2001-09-19 | 307 | 329 | 303 | 328 | 2,481,000 | 1,640 |
| 2001-09-18 | 281 | 305 | 281 | 292 | 995,000 | 1,460 |
| 2001-09-17 | 292 | 297 | 276 | 277 | 727,000 | 1,385 |
| 2001-09-14 | 300 | 312 | 298 | 300 | 937,000 | 1,500 |
| 2001-09-13 | 292 | 309 | 292 | 303 | 699,000 | 1,515 |
| 2001-09-12 | 293 | 319 | 285 | 287 | 1,410,000 | 1,435 |
| 2001-09-11 | 300 | 325 | 297 | 325 | 1,092,000 | 1,625 |
| 2001-09-10 | 288 | 304 | 282 | 297 | 608,000 | 1,485 |
| 2001-09-07 | 314 | 318 | 302 | 303 | 676,000 | 1,515 |
| 2001-09-06 | 334 | 339 | 319 | 319 | 2,177,000 | 1,595 |
| 2001-09-05 | 289 | 318 | 275 | 314 | 1,274,000 | 1,570 |
| 2001-09-04 | 288 | 297 | 282 | 289 | 590,000 | 1,445 |
| 2001-09-03 | 303 | 306 | 293 | 294 | 403,000 | 1,470 |
| 2001-08-31 | 299 | 316 | 298 | 304 | 866,000 | 1,520 |
| 2001-08-30 | 307 | 320 | 290 | 319 | 1,202,000 | 1,595 |
| 2001-08-29 | 325 | 329 | 312 | 312 | 770,000 | 1,560 |
| 2001-08-28 | 323 | 330 | 315 | 330 | 1,498,000 | 1,650 |
| 2001-08-27 | 347 | 350 | 331 | 333 | 973,000 | 1,665 |
| 2001-08-24 | 349 | 360 | 337 | 347 | 1,588,000 | 1,735 |
| 2001-08-23 | 357 | 375 | 347 | 354 | 3,673,000 | 1,770 |
| 2001-08-22 | 320 | 347 | 318 | 342 | 2,865,000 | 1,710 |
| 2001-08-21 | 339 | 357 | 321 | 322 | 4,639,000 | 1,610 |
| 2001-08-20 | 318 | 349 | 302 | 340 | 4,165,000 | 1,700 |
| 2001-08-17 | 297 | 325 | 293 | 318 | 3,182,000 | 1,590 |
| 2001-08-16 | 270 | 295 | 264 | 290 | 1,380,000 | 1,450 |
| 2001-08-15 | 264 | 270 | 258 | 270 | 254,000 | 1,350 |
| 2001-08-14 | 253 | 264 | 251 | 263 | 439,000 | 1,315 |
| 2001-08-13 | 260 | 265 | 250 | 253 | 457,000 | 1,265 |
| 2001-08-10 | 273 | 277 | 260 | 264 | 588,000 | 1,320 |
| 2001-08-09 | 284 | 297 | 260 | 263 | 2,447,000 | 1,315 |
| 2001-08-08 | 267 | 293 | 265 | 279 | 1,840,000 | 1,395 |
| 2001-08-07 | 254 | 258 | 253 | 258 | 119,000 | 1,290 |
| 2001-08-06 | 258 | 260 | 255 | 257 | 133,000 | 1,285 |
| 2001-08-03 | 260 | 264 | 251 | 260 | 377,000 | 1,300 |
| 2001-08-02 | 245 | 259 | 243 | 255 | 350,000 | 1,275 |
| 2001-08-01 | 241 | 244 | 237 | 242 | 126,000 | 1,210 |
| 2001-07-31 | 230 | 241 | 230 | 238 | 116,000 | 1,190 |
| 2001-07-30 | 242 | 248 | 232 | 232 | 290,000 | 1,160 |
| 2001-07-27 | 239 | 244 | 238 | 240 | 249,000 | 1,200 |
| 2001-07-26 | 237 | 237 | 231 | 234 | 115,000 | 1,170 |
| 2001-07-25 | 235 | 243 | 228 | 230 | 231,000 | 1,150 |
| 2001-07-24 | 223 | 239 | 222 | 234 | 411,000 | 1,170 |
| 2001-07-23 | 243 | 243 | 228 | 228 | 516,000 | 1,140 |
| 2001-07-19 | 235 | 248 | 232 | 243 | 416,000 | 1,215 |
| 2001-07-18 | 266 | 267 | 243 | 243 | 583,000 | 1,215 |
| 2001-07-17 | 266 | 275 | 263 | 263 | 771,000 | 1,315 |
| 2001-07-16 | 250 | 277 | 250 | 276 | 1,476,000 | 1,380 |
| 2001-07-13 | 253 | 256 | 248 | 251 | 227,000 | 1,255 |
| 2001-07-12 | 256 | 257 | 238 | 251 | 348,000 | 1,255 |
| 2001-07-11 | 237 | 257 | 223 | 251 | 1,146,000 | 1,255 |
| 2001-07-10 | 260 | 262 | 236 | 242 | 730,000 | 1,210 |
| 2001-07-09 | 267 | 267 | 256 | 257 | 725,000 | 1,285 |
| 2001-07-06 | 271 | 278 | 267 | 272 | 322,000 | 1,360 |
| 2001-07-05 | 267 | 283 | 267 | 274 | 674,000 | 1,370 |
| 2001-07-04 | 279 | 284 | 268 | 268 | 909,000 | 1,340 |
| 2001-07-03 | 293 | 293 | 266 | 278 | 1,471,000 | 1,390 |
| 2001-07-02 | 314 | 314 | 293 | 297 | 547,000 | 1,485 |
| 2001-06-29 | 317 | 320 | 315 | 318 | 176,000 | 1,590 |
| 2001-06-28 | 318 | 319 | 310 | 312 | 216,000 | 1,560 |
| 2001-06-27 | 321 | 323 | 318 | 322 | 167,000 | 1,610 |
| 2001-06-26 | 322 | 326 | 320 | 323 | 195,000 | 1,615 |
| 2001-06-25 | 320 | 326 | 320 | 321 | 142,000 | 1,605 |
| 2001-06-22 | 333 | 334 | 319 | 329 | 232,000 | 1,645 |
| 2001-06-21 | 319 | 329 | 311 | 328 | 342,000 | 1,640 |
| 2001-06-20 | 333 | 335 | 302 | 316 | 740,000 | 1,580 |
| 2001-06-19 | 336 | 340 | 331 | 335 | 242,000 | 1,675 |
| 2001-06-18 | 340 | 340 | 335 | 335 | 119,000 | 1,675 |
| 2001-06-15 | 337 | 340 | 332 | 338 | 245,000 | 1,690 |
| 2001-06-14 | 342 | 349 | 340 | 341 | 211,000 | 1,705 |
| 2001-06-13 | 350 | 353 | 343 | 345 | 274,000 | 1,725 |
| 2001-06-12 | 374 | 375 | 349 | 351 | 559,000 | 1,755 |
| 2001-06-11 | 372 | 373 | 362 | 371 | 963,000 | 1,855 |
| 2001-06-08 | 340 | 347 | 335 | 347 | 300,000 | 1,735 |
| 2001-06-07 | 337 | 337 | 330 | 335 | 306,000 | 1,675 |
| 2001-06-06 | 345 | 345 | 337 | 338 | 279,000 | 1,690 |
| 2001-06-05 | 342 | 345 | 338 | 341 | 238,000 | 1,705 |
| 2001-06-04 | 340 | 357 | 340 | 342 | 350,000 | 1,710 |
| 2001-06-01 | 355 | 355 | 340 | 340 | 305,000 | 1,700 |
| 2001-05-31 | 337 | 344 | 337 | 338 | 324,000 | 1,690 |
| 2001-05-30 | 346 | 348 | 341 | 342 | 643,000 | 1,710 |
| 2001-05-29 | 346 | 360 | 346 | 350 | 374,000 | 1,750 |
| 2001-05-28 | 375 | 380 | 345 | 350 | 1,167,000 | 1,750 |
| 2001-05-25 | 379 | 382 | 370 | 371 | 492,000 | 1,855 |
| 2001-05-24 | 389 | 389 | 374 | 374 | 653,000 | 1,870 |
| 2001-05-23 | 389 | 395 | 377 | 380 | 1,023,000 | 1,900 |
| 2001-05-22 | 369 | 385 | 368 | 385 | 881,000 | 1,925 |
| 2001-05-21 | 374 | 384 | 366 | 367 | 1,039,000 | 1,835 |
| 2001-05-18 | 405 | 406 | 371 | 374 | 3,556,000 | 1,870 |
| 2001-05-17 | 369 | 404 | 352 | 400 | 4,554,000 | 2,000 |
| 2001-05-16 | 344 | 359 | 340 | 340 | 2,209,000 | 1,700 |
| 2001-05-15 | 320 | 329 | 320 | 329 | 330,000 | 1,645 |
| 2001-05-14 | 321 | 324 | 316 | 320 | 492,000 | 1,600 |
| 2001-05-11 | 333 | 334 | 326 | 327 | 357,000 | 1,635 |
| 2001-05-10 | 345 | 350 | 330 | 333 | 711,000 | 1,665 |
| 2001-05-09 | 322 | 358 | 316 | 346 | 1,851,000 | 1,730 |
| 2001-05-08 | 326 | 336 | 312 | 327 | 1,565,000 | 1,635 |
| 2001-05-07 | 359 | 365 | 335 | 336 | 777,000 | 1,680 |
| 2001-05-02 | 361 | 367 | 358 | 362 | 483,000 | 1,810 |
| 2001-05-01 | 363 | 370 | 362 | 368 | 349,000 | 1,840 |
| 2001-04-27 | 368 | 372 | 357 | 362 | 789,000 | 1,810 |
| 2001-04-26 | 370 | 374 | 365 | 370 | 509,000 | 1,850 |
| 2001-04-25 | 382 | 385 | 373 | 375 | 450,000 | 1,875 |
| 2001-04-24 | 390 | 396 | 380 | 385 | 891,000 | 1,925 |
| 2001-04-23 | 390 | 409 | 385 | 398 | 2,567,000 | 1,990 |
| 2001-04-20 | 364 | 370 | 355 | 357 | 490,000 | 1,785 |
| 2001-04-19 | 389 | 389 | 362 | 369 | 408,000 | 1,845 |
| 2001-04-18 | 364 | 385 | 364 | 379 | 565,000 | 1,895 |
| 2001-04-17 | 367 | 379 | 363 | 369 | 788,000 | 1,845 |
| 2001-04-16 | 386 | 390 | 377 | 382 | 656,000 | 1,910 |
| 2001-04-13 | 400 | 410 | 390 | 400 | 759,000 | 2,000 |
| 2001-04-12 | 400 | 418 | 386 | 403 | 1,396,000 | 2,015 |
| 2001-04-11 | 360 | 425 | 357 | 395 | 3,787,000 | 1,975 |
| 2001-04-10 | 365 | 370 | 357 | 359 | 685,000 | 1,795 |
| 2001-04-09 | 367 | 375 | 356 | 375 | 799,000 | 1,875 |
| 2001-04-06 | 401 | 404 | 377 | 377 | 798,000 | 1,885 |
| 2001-04-05 | 408 | 416 | 390 | 391 | 1,036,000 | 1,955 |
| 2001-04-04 | 403 | 425 | 391 | 418 | 1,235,000 | 2,090 |
| 2001-04-03 | 425 | 448 | 406 | 408 | 3,123,000 | 2,040 |
| 2001-04-02 | 357 | 428 | 335 | 425 | 4,721,000 | 2,125 |
| 2001-03-30 | 408 | 420 | 357 | 371 | 2,395,000 | 1,855 |
| 2001-03-29 | 404 | 436 | 385 | 408 | 3,202,000 | 2,040 |
| 2001-03-28 | 385 | 500 | 385 | 409 | 8,702,000 | 2,045 |
| 2001-03-27 | 450 | 450 | 450 | 450 | 1,209,000 | 2,250 |
| 2001-03-26 | 365 | 370 | 357 | 370 | 3,992,000 | 1,850 |
| 2001-03-23 | 275 | 290 | 262 | 290 | 9,955,000 | 1,450 |
| 2001-03-22 | 221 | 270 | 210 | 210 | 16,559,000 | 1,050 |
| 2001-03-21 | 161 | 201 | 161 | 201 | 12,136,000 | 1,005 |
| 2001-03-19 | 122 | 153 | 121 | 151 | 5,257,000 | 755 |
| 2001-03-16 | 103 | 105 | 103 | 103 | 50,000 | 515 |
| 2001-03-15 | 104 | 104 | 102 | 103 | 136,000 | 515 |
| 2001-03-14 | 105 | 106 | 104 | 104 | 72,000 | 520 |
| 2001-03-13 | 108 | 108 | 103 | 104 | 157,000 | 520 |
| 2001-03-12 | 113 | 114 | 109 | 109 | 143,000 | 545 |
| 2001-03-09 | 112 | 113 | 111 | 112 | 133,000 | 560 |
| 2001-03-08 | 111 | 114 | 110 | 112 | 150,000 | 560 |
| 2001-03-07 | 115 | 118 | 111 | 114 | 446,000 | 570 |
| 2001-03-06 | 108 | 117 | 108 | 117 | 258,000 | 585 |
| 2001-03-05 | 115 | 115 | 110 | 112 | 203,000 | 560 |
| 2001-03-02 | 115 | 120 | 112 | 114 | 864,000 | 570 |
| 2001-03-01 | 115 | 115 | 113 | 114 | 115,000 | 570 |
| 2001-02-28 | 113 | 114 | 112 | 113 | 152,000 | 565 |
| 2001-02-27 | 113 | 114 | 110 | 113 | 342,000 | 565 |
| 2001-02-26 | 112 | 114 | 112 | 113 | 133,000 | 565 |
| 2001-02-23 | 110 | 114 | 110 | 112 | 140,000 | 560 |
| 2001-02-22 | 114 | 114 | 109 | 109 | 165,000 | 545 |
| 2001-02-21 | 112 | 116 | 111 | 116 | 144,000 | 580 |
| 2001-02-20 | 110 | 115 | 110 | 110 | 88,000 | 550 |
| 2001-02-19 | 110 | 113 | 110 | 113 | 76,000 | 565 |
| 2001-02-16 | 114 | 115 | 108 | 115 | 255,000 | 575 |
| 2001-02-15 | 116 | 123 | 111 | 114 | 1,277,000 | 570 |
| 2001-02-14 | 100 | 117 | 100 | 117 | 439,000 | 585 |
| 2001-02-13 | 103 | 105 | 101 | 101 | 61,000 | 505 |
| 2001-02-09 | 104 | 105 | 101 | 105 | 64,000 | 525 |
| 2001-02-08 | 106 | 106 | 101 | 105 | 59,000 | 525 |
| 2001-02-07 | 110 | 110 | 102 | 102 | 103,000 | 510 |
| 2001-02-06 | 100 | 102 | 98 | 102 | 177,000 | 510 |
| 2001-02-05 | 108 | 108 | 100 | 100 | 383,000 | 500 |
| 2001-02-02 | 113 | 113 | 106 | 106 | 836,000 | 530 |
| 2001-02-01 | 114 | 116 | 113 | 114 | 842,000 | 570 |
| 2001-01-31 | 115 | 122 | 110 | 111 | 3,438,000 | 555 |
| 2001-01-30 | 93 | 114 | 93 | 114 | 1,540,000 | 570 |
| 2001-01-29 | 90 | 92 | 90 | 92 | 72,000 | 460 |
| 2001-01-26 | 91 | 93 | 88 | 90 | 110,000 | 450 |
| 2001-01-25 | 93 | 94 | 91 | 94 | 59,000 | 470 |
| 2001-01-24 | 92 | 93 | 92 | 93 | 24,000 | 465 |
| 2001-01-23 | 94 | 94 | 92 | 92 | 35,000 | 460 |
| 2001-01-22 | 94 | 96 | 94 | 96 | 36,000 | 480 |
| 2001-01-19 | 95 | 98 | 93 | 94 | 42,000 | 470 |
| 2001-01-18 | 91 | 96 | 91 | 95 | 58,000 | 475 |
| 2001-01-17 | 98 | 98 | 92 | 92 | 31,000 | 460 |
| 2001-01-16 | 89 | 94 | 89 | 93 | 28,000 | 465 |
| 2001-01-15 | 88 | 89 | 88 | 89 | 23,000 | 445 |
| 2001-01-12 | 86 | 88 | 83 | 86 | 120,000 | 430 |
| 2001-01-11 | 89 | 89 | 85 | 86 | 68,000 | 430 |
| 2001-01-10 | 91 | 91 | 88 | 91 | 106,000 | 455 |
| 2001-01-09 | 93 | 93 | 91 | 91 | 52,000 | 455 |
| 2001-01-05 | 95 | 95 | 92 | 93 | 90,000 | 465 |
| 2001-01-04 | 95 | 96 | 95 | 95 | 42,000 | 475 |
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
