8101 (株)GSIクレオス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 147 | 148 | 143 | 147 | 146,000 | 735 |
| 2002-12-27 | 153 | 153 | 146 | 148 | 104,000 | 740 |
| 2002-12-26 | 147 | 151 | 146 | 148 | 148,000 | 740 |
| 2002-12-25 | 144 | 147 | 144 | 147 | 238,000 | 735 |
| 2002-12-24 | 144 | 147 | 144 | 147 | 213,000 | 735 |
| 2002-12-20 | 145 | 147 | 141 | 147 | 177,000 | 735 |
| 2002-12-19 | 138 | 146 | 138 | 146 | 406,000 | 730 |
| 2002-12-18 | 153 | 154 | 139 | 143 | 701,000 | 715 |
| 2002-12-17 | 159 | 160 | 153 | 158 | 350,000 | 790 |
| 2002-12-16 | 164 | 166 | 159 | 159 | 330,000 | 795 |
| 2002-12-13 | 164 | 169 | 164 | 166 | 373,000 | 830 |
| 2002-12-12 | 164 | 168 | 163 | 166 | 238,000 | 830 |
| 2002-12-11 | 168 | 175 | 164 | 168 | 792,000 | 840 |
| 2002-12-10 | 162 | 166 | 162 | 166 | 197,000 | 830 |
| 2002-12-09 | 166 | 168 | 162 | 162 | 212,000 | 810 |
| 2002-12-06 | 163 | 170 | 162 | 162 | 373,000 | 810 |
| 2002-12-05 | 169 | 171 | 163 | 165 | 879,000 | 825 |
| 2002-12-04 | 159 | 179 | 155 | 172 | 3,843,000 | 860 |
| 2002-12-03 | 157 | 163 | 156 | 163 | 426,000 | 815 |
| 2002-12-02 | 160 | 160 | 154 | 158 | 280,000 | 790 |
| 2002-11-29 | 164 | 165 | 160 | 160 | 323,000 | 800 |
| 2002-11-28 | 161 | 165 | 159 | 163 | 430,000 | 815 |
| 2002-11-27 | 152 | 168 | 152 | 158 | 872,000 | 790 |
| 2002-11-26 | 163 | 164 | 154 | 157 | 777,000 | 785 |
| 2002-11-25 | 142 | 165 | 142 | 165 | 1,426,000 | 825 |
| 2002-11-22 | 144 | 144 | 138 | 142 | 340,000 | 710 |
| 2002-11-21 | 142 | 146 | 138 | 139 | 396,000 | 695 |
| 2002-11-20 | 137 | 144 | 135 | 141 | 384,000 | 705 |
| 2002-11-19 | 136 | 140 | 132 | 137 | 562,000 | 685 |
| 2002-11-18 | 151 | 151 | 138 | 143 | 548,000 | 715 |
| 2002-11-15 | 146 | 148 | 143 | 146 | 659,000 | 730 |
| 2002-11-14 | 155 | 156 | 141 | 141 | 1,492,000 | 705 |
| 2002-11-13 | 148 | 163 | 147 | 155 | 3,174,000 | 775 |
| 2002-11-12 | 145 | 149 | 142 | 145 | 1,143,000 | 725 |
| 2002-11-11 | 159 | 162 | 153 | 153 | 1,334,000 | 765 |
| 2002-11-08 | 156 | 164 | 153 | 163 | 1,950,000 | 815 |
| 2002-11-07 | 164 | 168 | 158 | 161 | 2,220,000 | 805 |
| 2002-11-06 | 176 | 195 | 157 | 166 | 15,072,000 | 830 |
| 2002-11-05 | 126 | 171 | 126 | 171 | 4,423,000 | 855 |
| 2002-11-01 | 120 | 121 | 119 | 121 | 100,000 | 605 |
| 2002-10-31 | 124 | 125 | 120 | 120 | 97,000 | 600 |
| 2002-10-30 | 119 | 122 | 119 | 121 | 134,000 | 605 |
| 2002-10-29 | 121 | 123 | 120 | 121 | 104,000 | 605 |
| 2002-10-28 | 126 | 127 | 120 | 120 | 153,000 | 600 |
| 2002-10-25 | 121 | 123 | 120 | 123 | 100,000 | 615 |
| 2002-10-24 | 121 | 123 | 119 | 122 | 139,000 | 610 |
| 2002-10-23 | 118 | 127 | 118 | 126 | 147,000 | 630 |
| 2002-10-22 | 127 | 130 | 116 | 121 | 273,000 | 605 |
| 2002-10-21 | 132 | 132 | 130 | 132 | 230,000 | 660 |
| 2002-10-18 | 137 | 140 | 136 | 139 | 142,000 | 695 |
| 2002-10-17 | 129 | 135 | 129 | 132 | 133,000 | 660 |
| 2002-10-16 | 137 | 140 | 135 | 135 | 244,000 | 675 |
| 2002-10-15 | 139 | 139 | 130 | 133 | 183,000 | 665 |
| 2002-10-11 | 123 | 127 | 122 | 124 | 153,000 | 620 |
| 2002-10-10 | 116 | 123 | 106 | 120 | 237,000 | 600 |
| 2002-10-09 | 124 | 124 | 117 | 117 | 178,000 | 585 |
| 2002-10-08 | 121 | 124 | 119 | 123 | 247,000 | 615 |
| 2002-10-07 | 128 | 129 | 126 | 126 | 207,000 | 630 |
| 2002-10-04 | 129 | 136 | 129 | 132 | 269,000 | 660 |
| 2002-10-03 | 149 | 150 | 127 | 139 | 362,000 | 695 |
| 2002-10-02 | 163 | 164 | 153 | 155 | 128,000 | 775 |
| 2002-10-01 | 164 | 164 | 160 | 162 | 212,000 | 810 |
| 2002-09-30 | 165 | 168 | 165 | 166 | 69,000 | 830 |
| 2002-09-27 | 172 | 172 | 165 | 168 | 93,000 | 840 |
| 2002-09-26 | 163 | 167 | 163 | 164 | 111,000 | 820 |
| 2002-09-25 | 162 | 164 | 162 | 163 | 49,000 | 815 |
| 2002-09-24 | 163 | 165 | 162 | 165 | 141,000 | 825 |
| 2002-09-20 | 169 | 169 | 165 | 166 | 118,000 | 830 |
| 2002-09-19 | 170 | 176 | 170 | 170 | 114,000 | 850 |
| 2002-09-18 | 167 | 168 | 164 | 168 | 122,000 | 840 |
| 2002-09-17 | 165 | 173 | 165 | 169 | 213,000 | 845 |
| 2002-09-13 | 163 | 169 | 163 | 165 | 225,000 | 825 |
| 2002-09-12 | 166 | 170 | 166 | 170 | 94,000 | 850 |
| 2002-09-11 | 170 | 171 | 166 | 167 | 140,000 | 835 |
| 2002-09-10 | 165 | 170 | 165 | 169 | 189,000 | 845 |
| 2002-09-09 | 165 | 170 | 165 | 165 | 196,000 | 825 |
| 2002-09-06 | 165 | 166 | 161 | 165 | 237,000 | 825 |
| 2002-09-05 | 170 | 175 | 170 | 170 | 234,000 | 850 |
| 2002-09-04 | 165 | 173 | 163 | 167 | 328,000 | 835 |
| 2002-09-03 | 182 | 183 | 175 | 175 | 232,000 | 875 |
| 2002-09-02 | 188 | 188 | 179 | 181 | 287,000 | 905 |
| 2002-08-30 | 191 | 194 | 189 | 191 | 246,000 | 955 |
| 2002-08-29 | 194 | 196 | 193 | 193 | 133,000 | 965 |
| 2002-08-28 | 197 | 199 | 193 | 199 | 226,000 | 995 |
| 2002-08-27 | 202 | 204 | 198 | 200 | 150,000 | 1,000 |
| 2002-08-26 | 201 | 205 | 198 | 203 | 247,000 | 1,015 |
| 2002-08-23 | 207 | 209 | 202 | 203 | 622,000 | 1,015 |
| 2002-08-22 | 198 | 206 | 193 | 206 | 938,000 | 1,030 |
| 2002-08-21 | 192 | 198 | 189 | 198 | 542,000 | 990 |
| 2002-08-20 | 202 | 207 | 193 | 195 | 831,000 | 975 |
| 2002-08-19 | 205 | 214 | 201 | 203 | 2,004,000 | 1,015 |
| 2002-08-16 | 194 | 208 | 193 | 201 | 2,282,000 | 1,005 |
| 2002-08-15 | 170 | 194 | 170 | 189 | 836,000 | 945 |
| 2002-08-14 | 165 | 169 | 165 | 168 | 72,000 | 840 |
| 2002-08-13 | 167 | 171 | 166 | 167 | 72,000 | 835 |
| 2002-08-12 | 174 | 177 | 169 | 170 | 98,000 | 850 |
| 2002-08-09 | 167 | 174 | 167 | 172 | 119,000 | 860 |
| 2002-08-08 | 170 | 171 | 170 | 171 | 99,000 | 855 |
| 2002-08-07 | 168 | 172 | 166 | 169 | 168,000 | 845 |
| 2002-08-06 | 175 | 179 | 163 | 170 | 239,000 | 850 |
| 2002-08-05 | 180 | 185 | 179 | 181 | 101,000 | 905 |
| 2002-08-02 | 181 | 186 | 179 | 184 | 151,000 | 920 |
| 2002-08-01 | 188 | 191 | 181 | 182 | 152,000 | 910 |
| 2002-07-31 | 195 | 200 | 191 | 193 | 94,000 | 965 |
| 2002-07-30 | 201 | 205 | 195 | 196 | 127,000 | 980 |
| 2002-07-29 | 192 | 202 | 188 | 202 | 131,000 | 1,010 |
| 2002-07-26 | 193 | 196 | 188 | 190 | 115,000 | 950 |
| 2002-07-25 | 196 | 200 | 192 | 195 | 167,000 | 975 |
| 2002-07-24 | 194 | 194 | 188 | 188 | 160,000 | 940 |
| 2002-07-23 | 192 | 196 | 191 | 195 | 147,000 | 975 |
| 2002-07-22 | 192 | 203 | 188 | 196 | 156,000 | 980 |
| 2002-07-19 | 200 | 206 | 198 | 199 | 142,000 | 995 |
| 2002-07-18 | 207 | 211 | 203 | 203 | 167,000 | 1,015 |
| 2002-07-17 | 209 | 209 | 189 | 205 | 457,000 | 1,025 |
| 2002-07-16 | 215 | 219 | 210 | 210 | 201,000 | 1,050 |
| 2002-07-15 | 226 | 226 | 216 | 217 | 138,000 | 1,085 |
| 2002-07-12 | 225 | 228 | 222 | 226 | 105,000 | 1,130 |
| 2002-07-11 | 229 | 229 | 225 | 227 | 101,000 | 1,135 |
| 2002-07-10 | 234 | 239 | 232 | 234 | 86,000 | 1,170 |
| 2002-07-09 | 228 | 239 | 228 | 239 | 312,000 | 1,195 |
| 2002-07-08 | 242 | 242 | 229 | 231 | 546,000 | 1,155 |
| 2002-07-05 | 232 | 235 | 227 | 233 | 436,000 | 1,165 |
| 2002-07-04 | 232 | 232 | 221 | 225 | 327,000 | 1,125 |
| 2002-07-03 | 219 | 230 | 217 | 227 | 296,000 | 1,135 |
| 2002-07-02 | 218 | 218 | 214 | 218 | 181,000 | 1,090 |
| 2002-07-01 | 216 | 219 | 216 | 218 | 147,000 | 1,090 |
| 2002-06-28 | 216 | 224 | 215 | 217 | 275,000 | 1,085 |
| 2002-06-27 | 217 | 220 | 213 | 215 | 290,000 | 1,075 |
| 2002-06-26 | 227 | 227 | 216 | 218 | 395,000 | 1,090 |
| 2002-06-25 | 228 | 235 | 227 | 231 | 158,000 | 1,155 |
| 2002-06-24 | 230 | 235 | 228 | 233 | 194,000 | 1,165 |
| 2002-06-21 | 230 | 240 | 230 | 236 | 265,000 | 1,180 |
| 2002-06-20 | 220 | 240 | 220 | 240 | 338,000 | 1,200 |
| 2002-06-19 | 236 | 237 | 228 | 229 | 412,000 | 1,145 |
| 2002-06-18 | 241 | 246 | 238 | 238 | 321,000 | 1,190 |
| 2002-06-17 | 245 | 246 | 232 | 237 | 413,000 | 1,185 |
| 2002-06-14 | 251 | 252 | 248 | 250 | 353,000 | 1,250 |
| 2002-06-13 | 255 | 258 | 251 | 253 | 201,000 | 1,265 |
| 2002-06-12 | 260 | 260 | 252 | 255 | 189,000 | 1,275 |
| 2002-06-11 | 258 | 264 | 254 | 262 | 274,000 | 1,310 |
| 2002-06-10 | 261 | 264 | 258 | 259 | 159,000 | 1,295 |
| 2002-06-07 | 267 | 267 | 259 | 262 | 237,000 | 1,310 |
| 2002-06-06 | 267 | 267 | 264 | 266 | 238,000 | 1,330 |
| 2002-06-05 | 270 | 274 | 268 | 268 | 185,000 | 1,340 |
| 2002-06-04 | 268 | 276 | 268 | 272 | 204,000 | 1,360 |
| 2002-06-03 | 269 | 277 | 269 | 275 | 125,000 | 1,375 |
| 2002-05-31 | 269 | 272 | 267 | 269 | 276,000 | 1,345 |
| 2002-05-30 | 274 | 275 | 267 | 269 | 395,000 | 1,345 |
| 2002-05-29 | 279 | 279 | 271 | 273 | 238,000 | 1,365 |
| 2002-05-28 | 278 | 281 | 276 | 279 | 247,000 | 1,395 |
| 2002-05-27 | 273 | 283 | 272 | 277 | 300,000 | 1,385 |
| 2002-05-24 | 284 | 285 | 277 | 278 | 350,000 | 1,390 |
| 2002-05-23 | 286 | 289 | 278 | 288 | 394,000 | 1,440 |
| 2002-05-22 | 287 | 291 | 281 | 291 | 460,000 | 1,455 |
| 2002-05-21 | 280 | 291 | 280 | 284 | 936,000 | 1,420 |
| 2002-05-20 | 273 | 282 | 273 | 279 | 604,000 | 1,395 |
| 2002-05-17 | 270 | 275 | 268 | 271 | 226,000 | 1,355 |
| 2002-05-16 | 266 | 275 | 266 | 275 | 206,000 | 1,375 |
| 2002-05-15 | 270 | 271 | 265 | 268 | 239,000 | 1,340 |
| 2002-05-14 | 275 | 275 | 267 | 267 | 192,000 | 1,335 |
| 2002-05-13 | 274 | 277 | 271 | 271 | 231,000 | 1,355 |
| 2002-05-10 | 270 | 285 | 268 | 276 | 675,000 | 1,380 |
| 2002-05-09 | 267 | 275 | 265 | 271 | 198,000 | 1,355 |
| 2002-05-08 | 265 | 268 | 262 | 262 | 134,000 | 1,310 |
| 2002-05-07 | 269 | 270 | 265 | 265 | 76,000 | 1,325 |
| 2002-05-02 | 270 | 273 | 265 | 273 | 247,000 | 1,365 |
| 2002-05-01 | 267 | 277 | 267 | 274 | 294,000 | 1,370 |
| 2002-04-30 | 268 | 268 | 261 | 265 | 164,000 | 1,325 |
| 2002-04-26 | 275 | 277 | 267 | 267 | 366,000 | 1,335 |
| 2002-04-25 | 283 | 285 | 277 | 277 | 330,000 | 1,385 |
| 2002-04-24 | 292 | 300 | 278 | 278 | 1,439,000 | 1,390 |
| 2002-04-23 | 262 | 294 | 259 | 291 | 1,966,000 | 1,455 |
| 2002-04-22 | 259 | 266 | 259 | 263 | 132,000 | 1,315 |
| 2002-04-19 | 258 | 263 | 257 | 263 | 99,000 | 1,315 |
| 2002-04-18 | 260 | 261 | 257 | 260 | 98,000 | 1,300 |
| 2002-04-17 | 269 | 269 | 257 | 260 | 175,000 | 1,300 |
| 2002-04-16 | 251 | 264 | 251 | 264 | 137,000 | 1,320 |
| 2002-04-15 | 250 | 254 | 249 | 254 | 103,000 | 1,270 |
| 2002-04-12 | 253 | 256 | 251 | 252 | 270,000 | 1,260 |
| 2002-04-11 | 257 | 260 | 255 | 255 | 159,000 | 1,275 |
| 2002-04-10 | 256 | 260 | 256 | 258 | 168,000 | 1,290 |
| 2002-04-09 | 266 | 267 | 261 | 261 | 122,000 | 1,305 |
| 2002-04-08 | 271 | 273 | 265 | 267 | 202,000 | 1,335 |
| 2002-04-05 | 273 | 273 | 267 | 267 | 179,000 | 1,335 |
| 2002-04-04 | 255 | 272 | 255 | 265 | 442,000 | 1,325 |
| 2002-04-03 | 254 | 260 | 254 | 255 | 184,000 | 1,275 |
| 2002-04-02 | 251 | 257 | 246 | 253 | 391,000 | 1,265 |
| 2002-04-01 | 258 | 262 | 250 | 251 | 488,000 | 1,255 |
| 2002-03-29 | 283 | 283 | 266 | 268 | 581,000 | 1,340 |
| 2002-03-28 | 250 | 279 | 246 | 279 | 866,000 | 1,395 |
| 2002-03-27 | 251 | 255 | 251 | 255 | 121,000 | 1,275 |
| 2002-03-26 | 265 | 266 | 251 | 257 | 159,000 | 1,285 |
| 2002-03-25 | 260 | 267 | 260 | 263 | 148,000 | 1,315 |
| 2002-03-22 | 277 | 279 | 257 | 267 | 338,000 | 1,335 |
| 2002-03-20 | 280 | 286 | 277 | 278 | 188,000 | 1,390 |
| 2002-03-19 | 278 | 281 | 277 | 280 | 146,000 | 1,400 |
| 2002-03-18 | 280 | 280 | 275 | 277 | 106,000 | 1,385 |
| 2002-03-15 | 280 | 282 | 274 | 280 | 331,000 | 1,400 |
| 2002-03-14 | 287 | 287 | 280 | 280 | 206,000 | 1,400 |
| 2002-03-13 | 302 | 304 | 278 | 285 | 449,000 | 1,425 |
| 2002-03-12 | 291 | 308 | 290 | 301 | 551,000 | 1,505 |
| 2002-03-11 | 273 | 298 | 273 | 293 | 562,000 | 1,465 |
| 2002-03-08 | 278 | 280 | 270 | 273 | 483,000 | 1,365 |
| 2002-03-07 | 281 | 289 | 276 | 280 | 784,000 | 1,400 |
| 2002-03-06 | 294 | 296 | 290 | 291 | 504,000 | 1,455 |
| 2002-03-05 | 306 | 308 | 295 | 299 | 468,000 | 1,495 |
| 2002-03-04 | 313 | 316 | 305 | 308 | 565,000 | 1,540 |
| 2002-03-01 | 307 | 315 | 301 | 310 | 606,000 | 1,550 |
| 2002-02-28 | 322 | 322 | 306 | 308 | 961,000 | 1,540 |
| 2002-02-27 | 307 | 324 | 305 | 322 | 1,888,000 | 1,610 |
| 2002-02-26 | 305 | 310 | 301 | 307 | 636,000 | 1,535 |
| 2002-02-25 | 305 | 305 | 292 | 301 | 297,000 | 1,505 |
| 2002-02-22 | 301 | 304 | 288 | 295 | 958,000 | 1,475 |
| 2002-02-21 | 305 | 315 | 298 | 304 | 1,738,000 | 1,520 |
| 2002-02-20 | 284 | 305 | 284 | 305 | 597,000 | 1,525 |
| 2002-02-19 | 306 | 306 | 283 | 289 | 788,000 | 1,445 |
| 2002-02-18 | 280 | 309 | 280 | 306 | 2,035,000 | 1,530 |
| 2002-02-15 | 277 | 296 | 274 | 280 | 712,000 | 1,400 |
| 2002-02-14 | 297 | 305 | 282 | 282 | 3,820,000 | 1,410 |
| 2002-02-13 | 245 | 284 | 244 | 282 | 2,072,000 | 1,410 |
| 2002-02-12 | 248 | 252 | 242 | 244 | 337,000 | 1,220 |
| 2002-02-08 | 244 | 248 | 238 | 245 | 166,000 | 1,225 |
| 2002-02-07 | 245 | 248 | 234 | 242 | 255,000 | 1,210 |
| 2002-02-06 | 250 | 262 | 240 | 242 | 984,000 | 1,210 |
| 2002-02-05 | 222 | 244 | 222 | 242 | 812,000 | 1,210 |
| 2002-02-04 | 233 | 237 | 218 | 227 | 571,000 | 1,135 |
| 2002-02-01 | 252 | 252 | 238 | 243 | 682,000 | 1,215 |
| 2002-01-31 | 274 | 276 | 251 | 259 | 1,846,000 | 1,295 |
| 2002-01-30 | 241 | 268 | 241 | 264 | 5,791,000 | 1,320 |
| 2002-01-29 | 210 | 237 | 210 | 231 | 2,003,000 | 1,155 |
| 2002-01-28 | 214 | 218 | 208 | 209 | 147,000 | 1,045 |
| 2002-01-25 | 200 | 217 | 200 | 213 | 351,000 | 1,065 |
| 2002-01-24 | 219 | 219 | 204 | 207 | 313,000 | 1,035 |
| 2002-01-23 | 220 | 222 | 216 | 218 | 319,000 | 1,090 |
| 2002-01-22 | 224 | 225 | 213 | 220 | 603,000 | 1,100 |
| 2002-01-21 | 213 | 222 | 206 | 219 | 605,000 | 1,095 |
| 2002-01-18 | 215 | 228 | 200 | 213 | 877,000 | 1,065 |
| 2002-01-17 | 200 | 218 | 191 | 218 | 610,000 | 1,090 |
| 2002-01-16 | 186 | 205 | 186 | 190 | 466,000 | 950 |
| 2002-01-15 | 188 | 195 | 188 | 189 | 787,000 | 945 |
| 2002-01-11 | 215 | 215 | 199 | 201 | 1,119,000 | 1,005 |
| 2002-01-10 | 227 | 235 | 214 | 218 | 2,992,000 | 1,090 |
| 2002-01-09 | 203 | 223 | 197 | 214 | 6,813,000 | 1,070 |
| 2002-01-08 | 214 | 239 | 194 | 205 | 13,126,000 | 1,025 |
| 2002-01-07 | 152 | 199 | 152 | 199 | 2,511,000 | 995 |
| 2002-01-04 | 148 | 150 | 145 | 149 | 215,000 | 745 |
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
