1. HOME >
  2. 株価時系列 >
  3. 8101 >
  4. 2004年

8101 (株)GSIクレオス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302282382272361,953,0001,180
2004-12-29222230220224885,0001,120
2004-12-28218223216219320,0001,095
2004-12-27217221214218530,0001,090
2004-12-24214217213216436,0001,080
2004-12-22220220215217229,0001,085
2004-12-21214220214219374,0001,095
2004-12-20212214211214334,0001,070
2004-12-17206212206210336,0001,050
2004-12-16211212208209183,0001,045
2004-12-15213214212212141,0001,060
2004-12-14215215208214347,0001,070
2004-12-13215218210212427,0001,060
2004-12-10216220216218240,0001,090
2004-12-09226226213216537,0001,080
2004-12-08226227220226798,0001,130
2004-12-07233233228229462,0001,145
2004-12-06229235228232422,0001,160
2004-12-03228235228230622,0001,150
2004-12-022332352252271,114,0001,135
2004-12-012312402262311,905,0001,155
2004-11-30231231226227381,0001,135
2004-11-29231233226231634,0001,155
2004-11-262382392252302,646,0001,150
2004-11-252322472282429,554,0001,210
2004-11-242142322122312,568,0001,155
2004-11-22211216208210258,0001,050
2004-11-19213214206211524,0001,055
2004-11-18217218212213325,0001,065
2004-11-17223224217218355,0001,090
2004-11-16225225223224187,0001,120
2004-11-15223225222225117,0001,125
2004-11-12223228222223160,0001,115
2004-11-11228229224225146,0001,125
2004-11-10226227222224124,0001,120
2004-11-0922622722522654,0001,130
2004-11-08230231226226107,0001,130
2004-11-05232233228231129,0001,155
2004-11-04226232226228132,0001,140
2004-11-02224228223225193,0001,125
2004-11-01225228224224222,0001,120
2004-10-29227227225227128,0001,135
2004-10-28224228224228152,0001,140
2004-10-27224225221222135,0001,110
2004-10-26225228221221263,0001,105
2004-10-25223228222224187,0001,120
2004-10-22226231226227186,0001,135
2004-10-21229232226226141,0001,130
2004-10-20233234227227354,0001,135
2004-10-19228234228231258,0001,155
2004-10-18232233228228268,0001,140
2004-10-15228230225230425,0001,150
2004-10-142402422262321,578,0001,160
2004-10-132392462382451,758,0001,225
2004-10-12238238236236123,0001,180
2004-10-08242244238240395,0001,200
2004-10-07249249241244378,0001,220
2004-10-06243250240247340,0001,235
2004-10-05248248239243253,0001,215
2004-10-04241248240245421,0001,225
2004-10-01231239231239196,0001,195
2004-09-30235237229233179,0001,165
2004-09-29239239231235216,0001,175
2004-09-282372482332371,048,0001,185
2004-09-27234235228232203,0001,160
2004-09-24225230223227226,0001,135
2004-09-22229229220226271,0001,130
2004-09-21234235230230252,0001,150
2004-09-17244244233236673,0001,180
2004-09-162522552412431,652,0001,215
2004-09-152402642402592,586,0001,295
2004-09-14242243237239102,0001,195
2004-09-13236243234242171,0001,210
2004-09-10240240235236277,0001,180
2004-09-09242245239241119,0001,205
2004-09-08248248241243131,0001,215
2004-09-07255256246248404,0001,240
2004-09-06247252247251462,0001,255
2004-09-03241247240245381,0001,225
2004-09-02240242238240159,0001,200
2004-09-01240242237240219,0001,200
2004-08-31240242239239110,0001,195
2004-08-30245245241241166,0001,205
2004-08-27242244240242304,0001,210
2004-08-26240240237239166,0001,195
2004-08-25235239233239262,0001,195
2004-08-24243243235238318,0001,190
2004-08-23240244240244413,0001,220
2004-08-202442472382391,720,0001,195
2004-08-19255263253263253,0001,315
2004-08-18254256248253368,0001,265
2004-08-1726326425625892,0001,290
2004-08-16264264255262134,0001,310
2004-08-13266268263264155,0001,320
2004-08-12264271261269218,0001,345
2004-08-11271271265266261,0001,330
2004-08-10263269263266253,0001,330
2004-08-09251262249262265,0001,310
2004-08-06258263254261359,0001,305
2004-08-05264269260268283,0001,340
2004-08-04263266247264746,0001,320
2004-08-03278279264271424,0001,355
2004-08-02280281278278368,0001,390
2004-07-30284285279282591,0001,410
2004-07-292902902762811,713,0001,405
2004-07-282712832662801,261,0001,400
2004-07-272752822602641,312,0001,320
2004-07-262872892722721,503,0001,360
2004-07-233023122932942,850,0001,470
2004-07-222863062853042,669,0001,520
2004-07-212902982852941,376,0001,470
2004-07-202943002862861,901,0001,430
2004-07-162953092902985,569,0001,490
2004-07-152803002723005,304,0001,500
2004-07-142842932742752,756,0001,375
2004-07-132662832652784,824,0001,390
2004-07-122552662522621,445,0001,310
2004-07-09247254245251591,0001,255
2004-07-08255255248249503,0001,245
2004-07-07248257243254840,0001,270
2004-07-06254259250253829,0001,265
2004-07-052602662542581,462,0001,290
2004-07-022592652522642,981,0001,320
2004-07-012492592452562,964,0001,280
2004-06-302432522422471,896,0001,235
2004-06-292382462362421,194,0001,210
2004-06-28230242230239471,0001,195
2004-06-25232232229231112,0001,155
2004-06-24229232225229334,0001,145
2004-06-23230232227229307,0001,145
2004-06-22232232226231281,0001,155
2004-06-21238240230233541,0001,165
2004-06-182342472332373,308,0001,185
2004-06-17232234228233249,0001,165
2004-06-16230234227232284,0001,160
2004-06-15230230228228164,0001,140
2004-06-14234236230233399,0001,165
2004-06-11227235227234639,0001,170
2004-06-10229230225229292,0001,145
2004-06-09229230224230243,0001,150
2004-06-08235235228228261,0001,140
2004-06-07228236226234596,0001,170
2004-06-04227229223228336,0001,140
2004-06-032372392232231,104,0001,115
2004-06-022262342212321,004,0001,160
2004-06-01215224214223318,0001,115
2004-05-31210215210215103,0001,075
2004-05-28214214209214108,0001,070
2004-05-27218218211215117,0001,075
2004-05-26218219216217113,0001,085
2004-05-25217218214214195,0001,070
2004-05-24219221215217534,0001,085
2004-05-21199210197204294,0001,020
2004-05-2019519819019595,000975
2004-05-1919419718919488,000970
2004-05-18178187178186131,000930
2004-05-17188190178178192,000890
2004-05-14195198190192115,000960
2004-05-13199203195195132,000975
2004-05-1220020319619989,000995
2004-05-11185196180192264,000960
2004-05-10209210185188423,000940
2004-05-07216217211215217,0001,075
2004-05-06221223217217319,0001,085
2004-04-30222222220221144,0001,105
2004-04-28225225222223175,0001,115
2004-04-27225225221222209,0001,110
2004-04-26228228225226125,0001,130
2004-04-23231231226228232,0001,140
2004-04-22230232228229299,0001,145
2004-04-21227230225230271,0001,150
2004-04-20225228222226189,0001,130
2004-04-19229230222225228,0001,125
2004-04-16230232228229235,0001,145
2004-04-15236242227233679,0001,165
2004-04-14233236230234323,0001,170
2004-04-13235238232234286,0001,170
2004-04-12230235229233227,0001,165
2004-04-09231231226228305,0001,140
2004-04-08236238233234305,0001,170
2004-04-07240241237239205,0001,195
2004-04-06245246238239611,0001,195
2004-04-052442452372411,332,0001,205
2004-04-02233236230236360,0001,180
2004-04-01236238232233252,0001,165
2004-03-31236236229235432,0001,175
2004-03-30236239234238959,0001,190
2004-03-292262412262412,152,0001,205
2004-03-26222225222225118,0001,125
2004-03-25224226220223191,0001,115
2004-03-24216226216224292,0001,120
2004-03-23217219215218115,0001,090
2004-03-22224224220221111,0001,105
2004-03-19221225219222203,0001,110
2004-03-18230230222225304,0001,125
2004-03-17224227222225255,0001,125
2004-03-16228228222222161,0001,110
2004-03-15225229224228237,0001,140
2004-03-12218227218220276,0001,100
2004-03-11218219216218102,0001,090
2004-03-10221222217219138,0001,095
2004-03-0922222222022180,0001,105
2004-03-08221225221222185,0001,110
2004-03-05227227219221100,0001,105
2004-03-04222225220223361,0001,115
2004-03-03215218214218152,0001,090
2004-03-02218221214215225,0001,075
2004-03-01212217211215232,0001,075
2004-02-27209210206210109,0001,050
2004-02-26205207203207131,0001,035
2004-02-25208209204205140,0001,025
2004-02-2421221320920982,0001,045
2004-02-2321121521121384,0001,065
2004-02-2021321421121286,0001,060
2004-02-1921321321021252,0001,060
2004-02-18215215210212129,0001,060
2004-02-1721521621121592,0001,075
2004-02-1620921320521383,0001,065
2004-02-1321021120820972,0001,045
2004-02-1220821220820880,0001,040
2004-02-1020720720120589,0001,025
2004-02-09210211205205160,0001,025
2004-02-0620621020520878,0001,040
2004-02-0520320820220692,0001,030
2004-02-04214215203203216,0001,015
2004-02-03221225212214266,0001,070
2004-02-02216220216218136,0001,090
2004-01-30217222215218145,0001,090
2004-01-29215219214219281,0001,095
2004-01-28222225221221106,0001,105
2004-01-27230233227227204,0001,135
2004-01-26225229225228151,0001,140
2004-01-23229233225229212,0001,145
2004-01-22238239228230996,0001,150
2004-01-212222372212332,432,0001,165
2004-01-20221223219219144,0001,095
2004-01-19221223217219214,0001,095
2004-01-16216219213218235,0001,090
2004-01-15225226215215297,0001,075
2004-01-14218227218222935,0001,110
2004-01-13212224211218814,0001,090
2004-01-09215215211212230,0001,060
2004-01-08213215211214240,0001,070
2004-01-07212215208213530,0001,065
2004-01-062032202032171,127,0001,085
2004-01-05202202199200109,0001,000

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