8101 (株)GSIクレオス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 261 | 262 | 257 | 258 | 283,000 | 1,290 |
| 2005-12-29 | 260 | 264 | 259 | 261 | 630,000 | 1,305 |
| 2005-12-28 | 259 | 259 | 255 | 257 | 355,000 | 1,285 |
| 2005-12-27 | 259 | 262 | 256 | 259 | 746,000 | 1,295 |
| 2005-12-26 | 263 | 263 | 259 | 259 | 411,000 | 1,295 |
| 2005-12-22 | 259 | 268 | 258 | 262 | 1,583,000 | 1,310 |
| 2005-12-21 | 257 | 258 | 251 | 254 | 692,000 | 1,270 |
| 2005-12-20 | 255 | 259 | 253 | 258 | 536,000 | 1,290 |
| 2005-12-19 | 256 | 258 | 252 | 256 | 734,000 | 1,280 |
| 2005-12-16 | 263 | 266 | 258 | 259 | 642,000 | 1,295 |
| 2005-12-15 | 267 | 269 | 263 | 267 | 1,124,000 | 1,335 |
| 2005-12-14 | 261 | 275 | 260 | 269 | 5,516,000 | 1,345 |
| 2005-12-13 | 259 | 262 | 257 | 260 | 1,050,000 | 1,300 |
| 2005-12-12 | 255 | 262 | 255 | 261 | 1,033,000 | 1,305 |
| 2005-12-09 | 252 | 254 | 251 | 254 | 426,000 | 1,270 |
| 2005-12-08 | 255 | 255 | 251 | 252 | 315,000 | 1,260 |
| 2005-12-07 | 257 | 257 | 253 | 254 | 478,000 | 1,270 |
| 2005-12-06 | 260 | 260 | 256 | 257 | 516,000 | 1,285 |
| 2005-12-05 | 253 | 260 | 252 | 260 | 699,000 | 1,300 |
| 2005-12-02 | 254 | 256 | 251 | 252 | 460,000 | 1,260 |
| 2005-12-01 | 249 | 257 | 249 | 254 | 627,000 | 1,270 |
| 2005-11-30 | 249 | 253 | 248 | 249 | 391,000 | 1,245 |
| 2005-11-29 | 248 | 249 | 247 | 247 | 211,000 | 1,235 |
| 2005-11-28 | 251 | 251 | 247 | 250 | 220,000 | 1,250 |
| 2005-11-25 | 247 | 249 | 244 | 247 | 279,000 | 1,235 |
| 2005-11-24 | 252 | 253 | 248 | 249 | 365,000 | 1,245 |
| 2005-11-22 | 255 | 255 | 252 | 254 | 130,000 | 1,270 |
| 2005-11-21 | 256 | 256 | 252 | 252 | 218,000 | 1,260 |
| 2005-11-18 | 256 | 257 | 252 | 252 | 348,000 | 1,260 |
| 2005-11-17 | 254 | 254 | 250 | 253 | 295,000 | 1,265 |
| 2005-11-16 | 250 | 254 | 248 | 252 | 380,000 | 1,260 |
| 2005-11-15 | 260 | 261 | 250 | 251 | 551,000 | 1,255 |
| 2005-11-14 | 259 | 267 | 258 | 258 | 1,024,000 | 1,290 |
| 2005-11-11 | 251 | 259 | 250 | 257 | 613,000 | 1,285 |
| 2005-11-10 | 255 | 255 | 248 | 250 | 364,000 | 1,250 |
| 2005-11-09 | 261 | 262 | 254 | 255 | 845,000 | 1,275 |
| 2005-11-08 | 248 | 263 | 248 | 261 | 1,855,000 | 1,305 |
| 2005-11-07 | 248 | 248 | 245 | 247 | 261,000 | 1,235 |
| 2005-11-04 | 247 | 248 | 245 | 247 | 442,000 | 1,235 |
| 2005-11-02 | 247 | 248 | 243 | 244 | 458,000 | 1,220 |
| 2005-11-01 | 248 | 249 | 246 | 249 | 195,000 | 1,245 |
| 2005-10-31 | 252 | 252 | 249 | 250 | 280,000 | 1,250 |
| 2005-10-28 | 250 | 250 | 247 | 249 | 188,000 | 1,245 |
| 2005-10-27 | 252 | 252 | 250 | 251 | 127,000 | 1,255 |
| 2005-10-26 | 249 | 252 | 247 | 252 | 261,000 | 1,260 |
| 2005-10-25 | 249 | 250 | 243 | 248 | 483,000 | 1,240 |
| 2005-10-24 | 254 | 254 | 249 | 249 | 264,000 | 1,245 |
| 2005-10-21 | 250 | 251 | 248 | 251 | 314,000 | 1,255 |
| 2005-10-20 | 251 | 255 | 249 | 254 | 445,000 | 1,270 |
| 2005-10-19 | 250 | 251 | 249 | 249 | 240,000 | 1,245 |
| 2005-10-18 | 255 | 255 | 249 | 249 | 321,000 | 1,245 |
| 2005-10-17 | 251 | 256 | 251 | 252 | 379,000 | 1,260 |
| 2005-10-14 | 253 | 253 | 249 | 252 | 315,000 | 1,260 |
| 2005-10-13 | 254 | 257 | 248 | 252 | 456,000 | 1,260 |
| 2005-10-12 | 256 | 256 | 252 | 255 | 247,000 | 1,275 |
| 2005-10-11 | 252 | 256 | 252 | 254 | 228,000 | 1,270 |
| 2005-10-07 | 254 | 258 | 252 | 252 | 361,000 | 1,260 |
| 2005-10-06 | 265 | 265 | 254 | 254 | 1,221,000 | 1,270 |
| 2005-10-05 | 260 | 276 | 259 | 269 | 2,379,000 | 1,345 |
| 2005-10-04 | 255 | 262 | 254 | 261 | 402,000 | 1,305 |
| 2005-10-03 | 261 | 261 | 246 | 256 | 653,000 | 1,280 |
| 2005-09-30 | 269 | 274 | 262 | 262 | 947,000 | 1,310 |
| 2005-09-29 | 263 | 268 | 261 | 266 | 509,000 | 1,330 |
| 2005-09-28 | 264 | 265 | 261 | 262 | 313,000 | 1,310 |
| 2005-09-27 | 273 | 273 | 262 | 263 | 873,000 | 1,315 |
| 2005-09-26 | 283 | 284 | 265 | 273 | 3,352,000 | 1,365 |
| 2005-09-22 | 257 | 278 | 257 | 278 | 5,343,000 | 1,390 |
| 2005-09-21 | 256 | 268 | 254 | 262 | 2,360,000 | 1,310 |
| 2005-09-20 | 254 | 256 | 250 | 256 | 605,000 | 1,280 |
| 2005-09-16 | 252 | 252 | 248 | 252 | 312,000 | 1,260 |
| 2005-09-15 | 247 | 254 | 247 | 253 | 341,000 | 1,265 |
| 2005-09-14 | 248 | 249 | 245 | 249 | 229,000 | 1,245 |
| 2005-09-13 | 248 | 250 | 247 | 250 | 231,000 | 1,250 |
| 2005-09-12 | 251 | 251 | 246 | 248 | 187,000 | 1,240 |
| 2005-09-09 | 245 | 251 | 243 | 250 | 479,000 | 1,250 |
| 2005-09-08 | 245 | 246 | 242 | 245 | 216,000 | 1,225 |
| 2005-09-07 | 247 | 248 | 242 | 243 | 278,000 | 1,215 |
| 2005-09-06 | 251 | 252 | 246 | 246 | 723,000 | 1,230 |
| 2005-09-05 | 261 | 265 | 254 | 254 | 2,527,000 | 1,270 |
| 2005-09-02 | 240 | 249 | 240 | 249 | 589,000 | 1,245 |
| 2005-09-01 | 241 | 242 | 239 | 239 | 146,000 | 1,195 |
| 2005-08-31 | 240 | 241 | 238 | 239 | 129,000 | 1,195 |
| 2005-08-30 | 238 | 242 | 238 | 241 | 172,000 | 1,205 |
| 2005-08-29 | 244 | 244 | 238 | 238 | 206,000 | 1,190 |
| 2005-08-26 | 244 | 244 | 241 | 242 | 253,000 | 1,210 |
| 2005-08-25 | 242 | 242 | 239 | 241 | 231,000 | 1,205 |
| 2005-08-24 | 248 | 250 | 242 | 243 | 446,000 | 1,215 |
| 2005-08-23 | 236 | 247 | 236 | 246 | 1,035,000 | 1,230 |
| 2005-08-22 | 235 | 237 | 234 | 236 | 278,000 | 1,180 |
| 2005-08-19 | 239 | 239 | 236 | 238 | 117,000 | 1,190 |
| 2005-08-18 | 238 | 241 | 237 | 240 | 96,000 | 1,200 |
| 2005-08-17 | 241 | 241 | 238 | 239 | 138,000 | 1,195 |
| 2005-08-16 | 240 | 241 | 239 | 241 | 112,000 | 1,205 |
| 2005-08-15 | 237 | 240 | 237 | 238 | 157,000 | 1,190 |
| 2005-08-12 | 244 | 244 | 240 | 240 | 159,000 | 1,200 |
| 2005-08-11 | 241 | 242 | 239 | 242 | 102,000 | 1,210 |
| 2005-08-10 | 242 | 242 | 239 | 240 | 169,000 | 1,200 |
| 2005-08-09 | 237 | 240 | 235 | 238 | 205,000 | 1,190 |
| 2005-08-08 | 228 | 234 | 226 | 232 | 302,000 | 1,160 |
| 2005-08-05 | 236 | 238 | 232 | 232 | 205,000 | 1,160 |
| 2005-08-04 | 243 | 243 | 237 | 238 | 230,000 | 1,190 |
| 2005-08-03 | 245 | 247 | 242 | 242 | 136,000 | 1,210 |
| 2005-08-02 | 249 | 250 | 244 | 246 | 242,000 | 1,230 |
| 2005-08-01 | 248 | 249 | 245 | 246 | 181,000 | 1,230 |
| 2005-07-29 | 251 | 251 | 248 | 248 | 175,000 | 1,240 |
| 2005-07-28 | 253 | 254 | 250 | 251 | 269,000 | 1,255 |
| 2005-07-27 | 253 | 256 | 253 | 253 | 322,000 | 1,265 |
| 2005-07-26 | 251 | 260 | 251 | 252 | 1,274,000 | 1,260 |
| 2005-07-25 | 249 | 251 | 248 | 250 | 228,000 | 1,250 |
| 2005-07-22 | 247 | 248 | 244 | 248 | 343,000 | 1,240 |
| 2005-07-21 | 247 | 248 | 246 | 247 | 194,000 | 1,235 |
| 2005-07-20 | 251 | 251 | 246 | 246 | 288,000 | 1,230 |
| 2005-07-19 | 249 | 250 | 246 | 248 | 226,000 | 1,240 |
| 2005-07-15 | 254 | 254 | 247 | 249 | 245,000 | 1,245 |
| 2005-07-14 | 249 | 255 | 249 | 253 | 345,000 | 1,265 |
| 2005-07-13 | 250 | 250 | 248 | 249 | 124,000 | 1,245 |
| 2005-07-12 | 251 | 252 | 250 | 250 | 200,000 | 1,250 |
| 2005-07-11 | 252 | 253 | 250 | 250 | 155,000 | 1,250 |
| 2005-07-08 | 255 | 255 | 250 | 252 | 212,000 | 1,260 |
| 2005-07-07 | 252 | 257 | 251 | 256 | 311,000 | 1,280 |
| 2005-07-06 | 255 | 256 | 252 | 252 | 137,000 | 1,260 |
| 2005-07-05 | 255 | 257 | 254 | 255 | 148,000 | 1,275 |
| 2005-07-04 | 255 | 257 | 255 | 255 | 91,000 | 1,275 |
| 2005-07-01 | 260 | 260 | 257 | 257 | 210,000 | 1,285 |
| 2005-06-30 | 257 | 261 | 256 | 260 | 357,000 | 1,300 |
| 2005-06-29 | 255 | 258 | 253 | 255 | 266,000 | 1,275 |
| 2005-06-28 | 254 | 257 | 253 | 255 | 204,000 | 1,275 |
| 2005-06-27 | 259 | 259 | 254 | 256 | 284,000 | 1,280 |
| 2005-06-24 | 256 | 260 | 255 | 260 | 240,000 | 1,300 |
| 2005-06-23 | 259 | 262 | 259 | 261 | 185,000 | 1,305 |
| 2005-06-22 | 264 | 264 | 260 | 263 | 301,000 | 1,315 |
| 2005-06-21 | 268 | 268 | 260 | 263 | 560,000 | 1,315 |
| 2005-06-20 | 274 | 276 | 264 | 266 | 3,306,000 | 1,330 |
| 2005-06-17 | 251 | 256 | 250 | 254 | 399,000 | 1,270 |
| 2005-06-16 | 254 | 254 | 249 | 251 | 341,000 | 1,255 |
| 2005-06-15 | 250 | 256 | 249 | 255 | 391,000 | 1,275 |
| 2005-06-14 | 252 | 252 | 250 | 251 | 99,000 | 1,255 |
| 2005-06-13 | 253 | 254 | 250 | 250 | 104,000 | 1,250 |
| 2005-06-10 | 248 | 253 | 246 | 252 | 284,000 | 1,260 |
| 2005-06-09 | 251 | 254 | 248 | 248 | 170,000 | 1,240 |
| 2005-06-08 | 250 | 254 | 249 | 253 | 223,000 | 1,265 |
| 2005-06-07 | 256 | 256 | 250 | 253 | 229,000 | 1,265 |
| 2005-06-06 | 255 | 256 | 253 | 256 | 231,000 | 1,280 |
| 2005-06-03 | 256 | 260 | 253 | 255 | 327,000 | 1,275 |
| 2005-06-02 | 257 | 263 | 255 | 255 | 524,000 | 1,275 |
| 2005-06-01 | 252 | 255 | 251 | 254 | 310,000 | 1,270 |
| 2005-05-31 | 254 | 255 | 248 | 255 | 486,000 | 1,275 |
| 2005-05-30 | 247 | 260 | 247 | 252 | 638,000 | 1,260 |
| 2005-05-27 | 245 | 250 | 245 | 246 | 368,000 | 1,230 |
| 2005-05-26 | 237 | 250 | 237 | 244 | 918,000 | 1,220 |
| 2005-05-25 | 246 | 248 | 239 | 239 | 843,000 | 1,195 |
| 2005-05-24 | 253 | 256 | 248 | 252 | 1,341,000 | 1,260 |
| 2005-05-23 | 269 | 270 | 258 | 261 | 575,000 | 1,305 |
| 2005-05-20 | 270 | 273 | 263 | 269 | 521,000 | 1,345 |
| 2005-05-19 | 268 | 275 | 266 | 272 | 888,000 | 1,360 |
| 2005-05-18 | 262 | 267 | 257 | 266 | 994,000 | 1,330 |
| 2005-05-17 | 280 | 281 | 258 | 260 | 1,892,000 | 1,300 |
| 2005-05-16 | 286 | 287 | 273 | 276 | 1,412,000 | 1,380 |
| 2005-05-13 | 295 | 297 | 286 | 288 | 1,379,000 | 1,440 |
| 2005-05-12 | 296 | 304 | 293 | 299 | 2,108,000 | 1,495 |
| 2005-05-11 | 290 | 298 | 290 | 296 | 1,694,000 | 1,480 |
| 2005-05-10 | 308 | 309 | 297 | 298 | 4,476,000 | 1,490 |
| 2005-05-09 | 297 | 316 | 294 | 313 | 14,415,000 | 1,565 |
| 2005-05-06 | 287 | 297 | 282 | 292 | 3,048,000 | 1,460 |
| 2005-05-02 | 287 | 288 | 281 | 285 | 1,129,000 | 1,425 |
| 2005-04-28 | 282 | 294 | 280 | 284 | 3,547,000 | 1,420 |
| 2005-04-27 | 276 | 282 | 270 | 282 | 3,447,000 | 1,410 |
| 2005-04-26 | 297 | 300 | 273 | 280 | 12,584,000 | 1,400 |
| 2005-04-25 | 274 | 308 | 273 | 288 | 23,848,000 | 1,440 |
| 2005-04-22 | 245 | 287 | 244 | 284 | 14,108,000 | 1,420 |
| 2005-04-21 | 231 | 236 | 230 | 235 | 221,000 | 1,175 |
| 2005-04-20 | 240 | 243 | 236 | 239 | 157,000 | 1,195 |
| 2005-04-19 | 230 | 238 | 230 | 236 | 154,000 | 1,180 |
| 2005-04-18 | 232 | 234 | 228 | 228 | 352,000 | 1,140 |
| 2005-04-15 | 244 | 244 | 237 | 240 | 218,000 | 1,200 |
| 2005-04-14 | 247 | 247 | 237 | 243 | 363,000 | 1,215 |
| 2005-04-13 | 245 | 249 | 245 | 247 | 119,000 | 1,235 |
| 2005-04-12 | 250 | 250 | 247 | 247 | 112,000 | 1,235 |
| 2005-04-11 | 251 | 251 | 248 | 249 | 207,000 | 1,245 |
| 2005-04-08 | 255 | 255 | 251 | 252 | 190,000 | 1,260 |
| 2005-04-07 | 256 | 256 | 253 | 254 | 203,000 | 1,270 |
| 2005-04-06 | 254 | 255 | 251 | 255 | 179,000 | 1,275 |
| 2005-04-05 | 253 | 255 | 251 | 252 | 260,000 | 1,260 |
| 2005-04-04 | 255 | 259 | 252 | 254 | 431,000 | 1,270 |
| 2005-04-01 | 245 | 254 | 244 | 251 | 277,000 | 1,255 |
| 2005-03-31 | 238 | 245 | 238 | 243 | 170,000 | 1,215 |
| 2005-03-30 | 243 | 243 | 236 | 238 | 260,000 | 1,190 |
| 2005-03-29 | 251 | 253 | 245 | 247 | 207,000 | 1,235 |
| 2005-03-28 | 250 | 252 | 249 | 250 | 106,000 | 1,250 |
| 2005-03-25 | 257 | 259 | 250 | 253 | 322,000 | 1,265 |
| 2005-03-24 | 254 | 260 | 250 | 257 | 264,000 | 1,285 |
| 2005-03-23 | 259 | 260 | 254 | 254 | 271,000 | 1,270 |
| 2005-03-22 | 260 | 261 | 254 | 260 | 450,000 | 1,300 |
| 2005-03-18 | 258 | 265 | 254 | 261 | 1,543,000 | 1,305 |
| 2005-03-17 | 252 | 260 | 251 | 258 | 1,890,000 | 1,290 |
| 2005-03-16 | 245 | 255 | 245 | 255 | 621,000 | 1,275 |
| 2005-03-15 | 249 | 253 | 244 | 246 | 538,000 | 1,230 |
| 2005-03-14 | 240 | 253 | 240 | 247 | 1,257,000 | 1,235 |
| 2005-03-11 | 239 | 241 | 237 | 239 | 453,000 | 1,195 |
| 2005-03-10 | 244 | 244 | 240 | 240 | 263,000 | 1,200 |
| 2005-03-09 | 237 | 243 | 236 | 242 | 251,000 | 1,210 |
| 2005-03-08 | 241 | 241 | 238 | 238 | 249,000 | 1,190 |
| 2005-03-07 | 242 | 243 | 238 | 240 | 326,000 | 1,200 |
| 2005-03-04 | 240 | 242 | 237 | 240 | 330,000 | 1,200 |
| 2005-03-03 | 241 | 242 | 235 | 239 | 614,000 | 1,195 |
| 2005-03-02 | 246 | 247 | 243 | 244 | 276,000 | 1,220 |
| 2005-03-01 | 251 | 255 | 243 | 246 | 1,804,000 | 1,230 |
| 2005-02-28 | 236 | 238 | 234 | 236 | 338,000 | 1,180 |
| 2005-02-25 | 230 | 236 | 230 | 234 | 454,000 | 1,170 |
| 2005-02-24 | 232 | 232 | 228 | 230 | 293,000 | 1,150 |
| 2005-02-23 | 228 | 230 | 227 | 228 | 280,000 | 1,140 |
| 2005-02-22 | 230 | 231 | 227 | 229 | 557,000 | 1,145 |
| 2005-02-21 | 227 | 232 | 224 | 228 | 1,877,000 | 1,140 |
| 2005-02-18 | 246 | 249 | 244 | 247 | 165,000 | 1,235 |
| 2005-02-17 | 244 | 248 | 244 | 247 | 241,000 | 1,235 |
| 2005-02-16 | 250 | 250 | 246 | 248 | 294,000 | 1,240 |
| 2005-02-15 | 257 | 257 | 251 | 252 | 373,000 | 1,260 |
| 2005-02-14 | 260 | 260 | 255 | 257 | 303,000 | 1,285 |
| 2005-02-10 | 257 | 260 | 255 | 258 | 542,000 | 1,290 |
| 2005-02-09 | 255 | 257 | 253 | 255 | 271,000 | 1,275 |
| 2005-02-08 | 258 | 260 | 252 | 256 | 568,000 | 1,280 |
| 2005-02-07 | 261 | 262 | 257 | 258 | 596,000 | 1,290 |
| 2005-02-04 | 262 | 269 | 257 | 258 | 4,099,000 | 1,290 |
| 2005-02-03 | 250 | 261 | 247 | 261 | 4,509,000 | 1,305 |
| 2005-02-02 | 245 | 249 | 244 | 247 | 1,151,000 | 1,235 |
| 2005-02-01 | 239 | 247 | 238 | 246 | 986,000 | 1,230 |
| 2005-01-31 | 238 | 241 | 238 | 239 | 394,000 | 1,195 |
| 2005-01-28 | 241 | 242 | 239 | 239 | 467,000 | 1,195 |
| 2005-01-27 | 245 | 245 | 242 | 243 | 409,000 | 1,215 |
| 2005-01-26 | 242 | 246 | 242 | 244 | 1,136,000 | 1,220 |
| 2005-01-25 | 243 | 243 | 238 | 240 | 395,000 | 1,200 |
| 2005-01-24 | 244 | 246 | 239 | 242 | 458,000 | 1,210 |
| 2005-01-21 | 244 | 250 | 243 | 243 | 2,222,000 | 1,215 |
| 2005-01-20 | 244 | 253 | 240 | 244 | 4,329,000 | 1,220 |
| 2005-01-19 | 239 | 242 | 237 | 239 | 415,000 | 1,195 |
| 2005-01-18 | 240 | 240 | 236 | 239 | 286,000 | 1,195 |
| 2005-01-17 | 239 | 241 | 237 | 241 | 432,000 | 1,205 |
| 2005-01-14 | 236 | 237 | 233 | 236 | 453,000 | 1,180 |
| 2005-01-13 | 243 | 243 | 236 | 237 | 905,000 | 1,185 |
| 2005-01-12 | 233 | 248 | 232 | 242 | 2,947,000 | 1,210 |
| 2005-01-11 | 235 | 235 | 231 | 233 | 289,000 | 1,165 |
| 2005-01-07 | 234 | 236 | 232 | 234 | 394,000 | 1,170 |
| 2005-01-06 | 234 | 235 | 230 | 234 | 339,000 | 1,170 |
| 2005-01-05 | 231 | 237 | 230 | 234 | 996,000 | 1,170 |
| 2005-01-04 | 238 | 239 | 230 | 231 | 956,000 | 1,155 |
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
