8101 (株)GSIクレオス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200 | 201 | 197 | 200 | 218,000 | 1,000 |
| 2003-12-29 | 200 | 203 | 197 | 200 | 209,000 | 1,000 |
| 2003-12-26 | 193 | 199 | 192 | 196 | 198,000 | 980 |
| 2003-12-25 | 185 | 193 | 184 | 193 | 392,000 | 965 |
| 2003-12-24 | 190 | 191 | 185 | 187 | 207,000 | 935 |
| 2003-12-22 | 193 | 195 | 190 | 192 | 119,000 | 960 |
| 2003-12-19 | 193 | 195 | 192 | 193 | 122,000 | 965 |
| 2003-12-18 | 192 | 194 | 190 | 190 | 329,000 | 950 |
| 2003-12-17 | 198 | 200 | 191 | 196 | 178,000 | 980 |
| 2003-12-16 | 201 | 203 | 199 | 200 | 167,000 | 1,000 |
| 2003-12-15 | 205 | 206 | 202 | 203 | 222,000 | 1,015 |
| 2003-12-12 | 201 | 208 | 199 | 203 | 335,000 | 1,015 |
| 2003-12-11 | 205 | 207 | 198 | 200 | 324,000 | 1,000 |
| 2003-12-10 | 208 | 209 | 203 | 203 | 341,000 | 1,015 |
| 2003-12-09 | 215 | 216 | 206 | 213 | 401,000 | 1,065 |
| 2003-12-08 | 213 | 218 | 207 | 214 | 866,000 | 1,070 |
| 2003-12-05 | 228 | 231 | 211 | 218 | 5,043,000 | 1,090 |
| 2003-12-04 | 184 | 199 | 184 | 198 | 682,000 | 990 |
| 2003-12-03 | 185 | 185 | 182 | 185 | 116,000 | 925 |
| 2003-12-02 | 189 | 190 | 185 | 185 | 102,000 | 925 |
| 2003-12-01 | 180 | 187 | 175 | 181 | 181,000 | 905 |
| 2003-11-28 | 184 | 189 | 184 | 187 | 123,000 | 935 |
| 2003-11-27 | 192 | 192 | 186 | 189 | 134,000 | 945 |
| 2003-11-26 | 188 | 191 | 186 | 190 | 125,000 | 950 |
| 2003-11-25 | 189 | 190 | 183 | 188 | 178,000 | 940 |
| 2003-11-21 | 178 | 184 | 176 | 181 | 168,000 | 905 |
| 2003-11-20 | 176 | 181 | 174 | 178 | 194,000 | 890 |
| 2003-11-19 | 176 | 177 | 170 | 173 | 251,000 | 865 |
| 2003-11-18 | 179 | 180 | 174 | 177 | 409,000 | 885 |
| 2003-11-17 | 196 | 196 | 180 | 182 | 425,000 | 910 |
| 2003-11-14 | 208 | 208 | 202 | 202 | 89,000 | 1,010 |
| 2003-11-13 | 209 | 209 | 205 | 207 | 93,000 | 1,035 |
| 2003-11-12 | 201 | 207 | 201 | 203 | 172,000 | 1,015 |
| 2003-11-11 | 216 | 216 | 198 | 206 | 466,000 | 1,030 |
| 2003-11-10 | 228 | 228 | 219 | 219 | 249,000 | 1,095 |
| 2003-11-07 | 228 | 239 | 226 | 227 | 443,000 | 1,135 |
| 2003-11-06 | 223 | 245 | 221 | 231 | 1,441,000 | 1,155 |
| 2003-11-05 | 224 | 226 | 216 | 221 | 249,000 | 1,105 |
| 2003-11-04 | 224 | 225 | 221 | 224 | 154,000 | 1,120 |
| 2003-10-31 | 225 | 232 | 223 | 223 | 225,000 | 1,115 |
| 2003-10-30 | 220 | 226 | 219 | 223 | 163,000 | 1,115 |
| 2003-10-29 | 221 | 227 | 220 | 220 | 169,000 | 1,100 |
| 2003-10-28 | 223 | 225 | 218 | 218 | 235,000 | 1,090 |
| 2003-10-27 | 220 | 224 | 213 | 220 | 182,000 | 1,100 |
| 2003-10-24 | 222 | 223 | 211 | 218 | 279,000 | 1,090 |
| 2003-10-23 | 224 | 229 | 214 | 222 | 579,000 | 1,110 |
| 2003-10-22 | 241 | 241 | 232 | 233 | 352,000 | 1,165 |
| 2003-10-21 | 251 | 254 | 238 | 243 | 617,000 | 1,215 |
| 2003-10-20 | 248 | 256 | 242 | 250 | 534,000 | 1,250 |
| 2003-10-17 | 260 | 260 | 242 | 247 | 1,316,000 | 1,235 |
| 2003-10-16 | 228 | 259 | 228 | 252 | 2,660,000 | 1,260 |
| 2003-10-15 | 232 | 234 | 229 | 230 | 438,000 | 1,150 |
| 2003-10-14 | 245 | 245 | 235 | 235 | 997,000 | 1,175 |
| 2003-10-10 | 243 | 244 | 236 | 236 | 2,254,000 | 1,180 |
| 2003-10-09 | 226 | 238 | 222 | 233 | 913,000 | 1,165 |
| 2003-10-08 | 230 | 232 | 222 | 227 | 862,000 | 1,135 |
| 2003-10-07 | 235 | 248 | 227 | 230 | 3,659,000 | 1,150 |
| 2003-10-06 | 212 | 240 | 210 | 239 | 6,524,000 | 1,195 |
| 2003-10-03 | 200 | 204 | 200 | 204 | 215,000 | 1,020 |
| 2003-10-02 | 198 | 201 | 196 | 201 | 119,000 | 1,005 |
| 2003-10-01 | 201 | 202 | 196 | 199 | 166,000 | 995 |
| 2003-09-30 | 200 | 201 | 198 | 201 | 75,000 | 1,005 |
| 2003-09-29 | 200 | 200 | 197 | 199 | 73,000 | 995 |
| 2003-09-26 | 190 | 202 | 190 | 201 | 160,000 | 1,005 |
| 2003-09-25 | 201 | 201 | 191 | 193 | 216,000 | 965 |
| 2003-09-24 | 202 | 205 | 201 | 202 | 179,000 | 1,010 |
| 2003-09-22 | 207 | 207 | 202 | 204 | 209,000 | 1,020 |
| 2003-09-19 | 210 | 211 | 206 | 208 | 240,000 | 1,040 |
| 2003-09-18 | 210 | 211 | 206 | 208 | 213,000 | 1,040 |
| 2003-09-17 | 210 | 211 | 208 | 210 | 219,000 | 1,050 |
| 2003-09-16 | 209 | 213 | 208 | 208 | 323,000 | 1,040 |
| 2003-09-12 | 204 | 208 | 203 | 207 | 314,000 | 1,035 |
| 2003-09-11 | 203 | 205 | 202 | 204 | 106,000 | 1,020 |
| 2003-09-10 | 203 | 204 | 202 | 203 | 216,000 | 1,015 |
| 2003-09-09 | 205 | 206 | 203 | 204 | 178,000 | 1,020 |
| 2003-09-08 | 206 | 206 | 200 | 203 | 341,000 | 1,015 |
| 2003-09-05 | 210 | 210 | 204 | 206 | 166,000 | 1,030 |
| 2003-09-04 | 206 | 212 | 206 | 209 | 207,000 | 1,045 |
| 2003-09-03 | 213 | 213 | 206 | 209 | 210,000 | 1,045 |
| 2003-09-02 | 210 | 213 | 209 | 210 | 365,000 | 1,050 |
| 2003-09-01 | 206 | 208 | 205 | 206 | 169,000 | 1,030 |
| 2003-08-29 | 206 | 210 | 201 | 205 | 235,000 | 1,025 |
| 2003-08-28 | 209 | 210 | 204 | 206 | 232,000 | 1,030 |
| 2003-08-27 | 214 | 216 | 210 | 210 | 493,000 | 1,050 |
| 2003-08-26 | 202 | 215 | 202 | 213 | 832,000 | 1,065 |
| 2003-08-25 | 207 | 207 | 203 | 203 | 120,000 | 1,015 |
| 2003-08-22 | 207 | 208 | 205 | 205 | 157,000 | 1,025 |
| 2003-08-21 | 205 | 209 | 205 | 207 | 206,000 | 1,035 |
| 2003-08-20 | 208 | 208 | 204 | 206 | 220,000 | 1,030 |
| 2003-08-19 | 213 | 213 | 205 | 209 | 493,000 | 1,045 |
| 2003-08-18 | 200 | 212 | 200 | 212 | 410,000 | 1,060 |
| 2003-08-15 | 199 | 202 | 198 | 202 | 182,000 | 1,010 |
| 2003-08-14 | 201 | 201 | 196 | 196 | 156,000 | 980 |
| 2003-08-13 | 194 | 201 | 193 | 201 | 125,000 | 1,005 |
| 2003-08-12 | 194 | 196 | 192 | 193 | 149,000 | 965 |
| 2003-08-11 | 190 | 194 | 189 | 193 | 61,000 | 965 |
| 2003-08-08 | 188 | 190 | 187 | 188 | 135,000 | 940 |
| 2003-08-07 | 192 | 192 | 186 | 188 | 162,000 | 940 |
| 2003-08-06 | 189 | 194 | 189 | 194 | 105,000 | 970 |
| 2003-08-05 | 205 | 205 | 193 | 194 | 281,000 | 970 |
| 2003-08-04 | 205 | 207 | 202 | 205 | 137,000 | 1,025 |
| 2003-08-01 | 207 | 210 | 205 | 210 | 264,000 | 1,050 |
| 2003-07-31 | 211 | 213 | 206 | 206 | 261,000 | 1,030 |
| 2003-07-30 | 213 | 214 | 208 | 211 | 366,000 | 1,055 |
| 2003-07-29 | 209 | 220 | 205 | 216 | 984,000 | 1,080 |
| 2003-07-28 | 201 | 221 | 199 | 211 | 2,335,000 | 1,055 |
| 2003-07-25 | 190 | 195 | 190 | 192 | 143,000 | 960 |
| 2003-07-24 | 195 | 196 | 192 | 193 | 116,000 | 965 |
| 2003-07-23 | 198 | 198 | 191 | 196 | 233,000 | 980 |
| 2003-07-22 | 189 | 199 | 186 | 195 | 457,000 | 975 |
| 2003-07-18 | 180 | 185 | 175 | 181 | 220,000 | 905 |
| 2003-07-17 | 190 | 190 | 173 | 178 | 572,000 | 890 |
| 2003-07-16 | 205 | 206 | 192 | 193 | 299,000 | 965 |
| 2003-07-15 | 206 | 209 | 203 | 207 | 191,000 | 1,035 |
| 2003-07-14 | 207 | 208 | 205 | 207 | 157,000 | 1,035 |
| 2003-07-11 | 211 | 212 | 207 | 209 | 90,000 | 1,045 |
| 2003-07-10 | 212 | 213 | 208 | 211 | 190,000 | 1,055 |
| 2003-07-09 | 209 | 212 | 202 | 211 | 253,000 | 1,055 |
| 2003-07-08 | 211 | 214 | 205 | 208 | 330,000 | 1,040 |
| 2003-07-07 | 210 | 215 | 210 | 212 | 192,000 | 1,060 |
| 2003-07-04 | 206 | 216 | 206 | 214 | 264,000 | 1,070 |
| 2003-07-03 | 220 | 221 | 211 | 211 | 341,000 | 1,055 |
| 2003-07-02 | 225 | 226 | 216 | 217 | 504,000 | 1,085 |
| 2003-07-01 | 222 | 228 | 220 | 223 | 486,000 | 1,115 |
| 2003-06-30 | 227 | 234 | 222 | 224 | 402,000 | 1,120 |
| 2003-06-27 | 230 | 234 | 222 | 225 | 1,215,000 | 1,125 |
| 2003-06-26 | 212 | 235 | 211 | 235 | 2,280,000 | 1,175 |
| 2003-06-25 | 209 | 213 | 208 | 212 | 262,000 | 1,060 |
| 2003-06-24 | 215 | 215 | 208 | 208 | 214,000 | 1,040 |
| 2003-06-23 | 211 | 219 | 211 | 212 | 359,000 | 1,060 |
| 2003-06-20 | 215 | 215 | 210 | 212 | 338,000 | 1,060 |
| 2003-06-19 | 217 | 218 | 213 | 217 | 239,000 | 1,085 |
| 2003-06-18 | 213 | 218 | 213 | 217 | 305,000 | 1,085 |
| 2003-06-17 | 216 | 219 | 212 | 212 | 457,000 | 1,060 |
| 2003-06-16 | 221 | 222 | 212 | 212 | 334,000 | 1,060 |
| 2003-06-13 | 215 | 216 | 210 | 216 | 383,000 | 1,080 |
| 2003-06-12 | 221 | 221 | 209 | 211 | 500,000 | 1,055 |
| 2003-06-11 | 230 | 231 | 218 | 220 | 1,651,000 | 1,100 |
| 2003-06-10 | 210 | 225 | 209 | 225 | 3,504,000 | 1,125 |
| 2003-06-09 | 204 | 210 | 203 | 204 | 807,000 | 1,020 |
| 2003-06-06 | 199 | 205 | 197 | 202 | 769,000 | 1,010 |
| 2003-06-05 | 198 | 200 | 195 | 200 | 262,000 | 1,000 |
| 2003-06-04 | 194 | 198 | 192 | 193 | 338,000 | 965 |
| 2003-06-03 | 188 | 192 | 188 | 190 | 124,000 | 950 |
| 2003-06-02 | 191 | 193 | 186 | 188 | 118,000 | 940 |
| 2003-05-30 | 188 | 192 | 188 | 190 | 94,000 | 950 |
| 2003-05-29 | 190 | 192 | 187 | 188 | 208,000 | 940 |
| 2003-05-28 | 193 | 195 | 190 | 192 | 113,000 | 960 |
| 2003-05-27 | 196 | 196 | 193 | 193 | 193,000 | 965 |
| 2003-05-26 | 200 | 205 | 195 | 196 | 524,000 | 980 |
| 2003-05-23 | 195 | 195 | 192 | 195 | 197,000 | 975 |
| 2003-05-22 | 190 | 197 | 189 | 196 | 586,000 | 980 |
| 2003-05-21 | 186 | 189 | 185 | 186 | 195,000 | 930 |
| 2003-05-20 | 189 | 189 | 185 | 187 | 212,000 | 935 |
| 2003-05-19 | 187 | 190 | 184 | 189 | 157,000 | 945 |
| 2003-05-16 | 196 | 196 | 190 | 190 | 92,000 | 950 |
| 2003-05-15 | 197 | 199 | 189 | 192 | 306,000 | 960 |
| 2003-05-14 | 185 | 200 | 185 | 199 | 613,000 | 995 |
| 2003-05-13 | 190 | 191 | 187 | 187 | 175,000 | 935 |
| 2003-05-12 | 191 | 191 | 186 | 190 | 196,000 | 950 |
| 2003-05-09 | 184 | 188 | 184 | 186 | 230,000 | 930 |
| 2003-05-08 | 183 | 188 | 181 | 188 | 391,000 | 940 |
| 2003-05-07 | 192 | 194 | 185 | 187 | 507,000 | 935 |
| 2003-05-06 | 190 | 193 | 186 | 192 | 413,000 | 960 |
| 2003-05-02 | 182 | 190 | 180 | 187 | 498,000 | 935 |
| 2003-05-01 | 180 | 185 | 178 | 181 | 470,000 | 905 |
| 2003-04-30 | 174 | 180 | 174 | 175 | 282,000 | 875 |
| 2003-04-28 | 178 | 178 | 170 | 173 | 443,000 | 865 |
| 2003-04-25 | 181 | 183 | 177 | 180 | 446,000 | 900 |
| 2003-04-24 | 183 | 188 | 180 | 182 | 482,000 | 910 |
| 2003-04-23 | 200 | 202 | 188 | 188 | 716,000 | 940 |
| 2003-04-22 | 208 | 208 | 198 | 198 | 837,000 | 990 |
| 2003-04-21 | 208 | 208 | 200 | 203 | 927,000 | 1,015 |
| 2003-04-18 | 197 | 213 | 196 | 208 | 2,760,000 | 1,040 |
| 2003-04-17 | 200 | 200 | 194 | 197 | 552,000 | 985 |
| 2003-04-16 | 196 | 202 | 194 | 198 | 1,044,000 | 990 |
| 2003-04-15 | 190 | 195 | 189 | 192 | 438,000 | 960 |
| 2003-04-14 | 202 | 204 | 193 | 194 | 1,006,000 | 970 |
| 2003-04-11 | 187 | 204 | 186 | 198 | 2,227,000 | 990 |
| 2003-04-10 | 195 | 195 | 182 | 185 | 1,469,000 | 925 |
| 2003-04-09 | 200 | 208 | 186 | 190 | 5,380,000 | 950 |
| 2003-04-08 | 161 | 177 | 160 | 170 | 1,211,000 | 850 |
| 2003-04-07 | 162 | 164 | 157 | 161 | 353,000 | 805 |
| 2003-04-04 | 152 | 159 | 152 | 159 | 161,000 | 795 |
| 2003-04-03 | 161 | 164 | 153 | 155 | 363,000 | 775 |
| 2003-04-02 | 160 | 161 | 155 | 159 | 332,000 | 795 |
| 2003-04-01 | 146 | 162 | 146 | 162 | 590,000 | 810 |
| 2003-03-31 | 153 | 153 | 144 | 146 | 98,000 | 730 |
| 2003-03-28 | 155 | 156 | 150 | 154 | 111,000 | 770 |
| 2003-03-27 | 149 | 156 | 147 | 155 | 134,000 | 775 |
| 2003-03-26 | 148 | 149 | 147 | 149 | 46,000 | 745 |
| 2003-03-25 | 143 | 148 | 143 | 147 | 142,000 | 735 |
| 2003-03-24 | 149 | 151 | 147 | 151 | 122,000 | 755 |
| 2003-03-20 | 142 | 146 | 142 | 146 | 73,000 | 730 |
| 2003-03-19 | 143 | 143 | 139 | 140 | 136,000 | 700 |
| 2003-03-18 | 144 | 146 | 142 | 142 | 108,000 | 710 |
| 2003-03-17 | 145 | 145 | 138 | 140 | 104,000 | 700 |
| 2003-03-14 | 151 | 151 | 145 | 145 | 268,000 | 725 |
| 2003-03-13 | 142 | 151 | 142 | 145 | 192,000 | 725 |
| 2003-03-12 | 140 | 143 | 140 | 142 | 202,000 | 710 |
| 2003-03-11 | 141 | 148 | 135 | 138 | 480,000 | 690 |
| 2003-03-10 | 155 | 159 | 146 | 147 | 315,000 | 735 |
| 2003-03-07 | 163 | 168 | 160 | 160 | 446,000 | 800 |
| 2003-03-06 | 173 | 173 | 167 | 167 | 113,000 | 835 |
| 2003-03-05 | 170 | 171 | 165 | 171 | 365,000 | 855 |
| 2003-03-04 | 185 | 185 | 162 | 169 | 1,144,000 | 845 |
| 2003-03-03 | 167 | 187 | 162 | 185 | 2,921,000 | 925 |
| 2003-02-28 | 160 | 165 | 160 | 165 | 292,000 | 825 |
| 2003-02-27 | 163 | 165 | 161 | 162 | 236,000 | 810 |
| 2003-02-26 | 167 | 169 | 162 | 165 | 270,000 | 825 |
| 2003-02-25 | 168 | 171 | 165 | 166 | 543,000 | 830 |
| 2003-02-24 | 166 | 169 | 164 | 167 | 316,000 | 835 |
| 2003-02-21 | 172 | 177 | 160 | 163 | 1,682,000 | 815 |
| 2003-02-20 | 161 | 176 | 159 | 169 | 1,505,000 | 845 |
| 2003-02-19 | 163 | 164 | 161 | 161 | 102,000 | 805 |
| 2003-02-18 | 165 | 165 | 161 | 165 | 176,000 | 825 |
| 2003-02-17 | 166 | 167 | 162 | 162 | 137,000 | 810 |
| 2003-02-14 | 164 | 165 | 160 | 164 | 159,000 | 820 |
| 2003-02-13 | 167 | 168 | 161 | 163 | 162,000 | 815 |
| 2003-02-12 | 160 | 168 | 159 | 167 | 281,000 | 835 |
| 2003-02-10 | 165 | 165 | 159 | 162 | 325,000 | 810 |
| 2003-02-07 | 154 | 171 | 154 | 168 | 991,000 | 840 |
| 2003-02-06 | 153 | 159 | 152 | 153 | 134,000 | 765 |
| 2003-02-05 | 148 | 155 | 148 | 152 | 95,000 | 760 |
| 2003-02-04 | 152 | 157 | 152 | 152 | 178,000 | 760 |
| 2003-02-03 | 146 | 151 | 144 | 150 | 75,000 | 750 |
| 2003-01-31 | 147 | 149 | 142 | 145 | 301,000 | 725 |
| 2003-01-30 | 154 | 155 | 147 | 149 | 138,000 | 745 |
| 2003-01-29 | 155 | 157 | 152 | 152 | 75,000 | 760 |
| 2003-01-28 | 156 | 160 | 155 | 155 | 126,000 | 775 |
| 2003-01-27 | 161 | 161 | 157 | 159 | 120,000 | 795 |
| 2003-01-24 | 163 | 164 | 161 | 162 | 200,000 | 810 |
| 2003-01-23 | 164 | 164 | 160 | 163 | 166,000 | 815 |
| 2003-01-22 | 164 | 165 | 162 | 162 | 211,000 | 810 |
| 2003-01-21 | 163 | 165 | 158 | 165 | 157,000 | 825 |
| 2003-01-20 | 167 | 167 | 159 | 163 | 436,000 | 815 |
| 2003-01-17 | 147 | 172 | 147 | 165 | 1,149,000 | 825 |
| 2003-01-16 | 147 | 150 | 146 | 149 | 90,000 | 745 |
| 2003-01-15 | 150 | 150 | 146 | 150 | 103,000 | 750 |
| 2003-01-14 | 143 | 149 | 143 | 149 | 118,000 | 745 |
| 2003-01-10 | 143 | 147 | 142 | 143 | 126,000 | 715 |
| 2003-01-09 | 142 | 146 | 142 | 146 | 91,000 | 730 |
| 2003-01-08 | 150 | 150 | 144 | 145 | 93,000 | 725 |
| 2003-01-07 | 153 | 153 | 148 | 149 | 95,000 | 745 |
| 2003-01-06 | 150 | 151 | 148 | 150 | 40,000 | 750 |
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
