8101 (株)GSIクレオス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 174 | 176 | 174 | 175 | 92,000 | 875 |
| 2006-12-28 | 176 | 176 | 174 | 176 | 100,000 | 880 |
| 2006-12-27 | 177 | 177 | 173 | 175 | 108,000 | 875 |
| 2006-12-26 | 171 | 174 | 170 | 173 | 227,000 | 865 |
| 2006-12-25 | 175 | 176 | 172 | 173 | 247,000 | 865 |
| 2006-12-22 | 178 | 178 | 175 | 176 | 177,000 | 880 |
| 2006-12-21 | 180 | 180 | 177 | 178 | 152,000 | 890 |
| 2006-12-20 | 178 | 180 | 178 | 179 | 214,000 | 895 |
| 2006-12-19 | 181 | 181 | 177 | 178 | 173,000 | 890 |
| 2006-12-18 | 183 | 183 | 182 | 182 | 188,000 | 910 |
| 2006-12-15 | 183 | 184 | 181 | 183 | 251,000 | 915 |
| 2006-12-14 | 181 | 189 | 179 | 184 | 730,000 | 920 |
| 2006-12-13 | 181 | 181 | 179 | 181 | 130,000 | 905 |
| 2006-12-12 | 179 | 181 | 178 | 181 | 140,000 | 905 |
| 2006-12-11 | 180 | 181 | 175 | 179 | 463,000 | 895 |
| 2006-12-08 | 180 | 182 | 179 | 179 | 222,000 | 895 |
| 2006-12-07 | 180 | 181 | 180 | 180 | 91,000 | 900 |
| 2006-12-06 | 178 | 181 | 177 | 180 | 217,000 | 900 |
| 2006-12-05 | 183 | 185 | 179 | 179 | 175,000 | 895 |
| 2006-12-04 | 181 | 183 | 180 | 182 | 156,000 | 910 |
| 2006-12-01 | 178 | 184 | 178 | 183 | 409,000 | 915 |
| 2006-11-30 | 181 | 182 | 176 | 178 | 220,000 | 890 |
| 2006-11-29 | 178 | 181 | 177 | 180 | 147,000 | 900 |
| 2006-11-28 | 173 | 176 | 171 | 175 | 135,000 | 875 |
| 2006-11-27 | 170 | 176 | 167 | 175 | 273,000 | 875 |
| 2006-11-24 | 171 | 171 | 165 | 169 | 201,000 | 845 |
| 2006-11-22 | 164 | 172 | 164 | 170 | 299,000 | 850 |
| 2006-11-21 | 172 | 172 | 165 | 166 | 247,000 | 830 |
| 2006-11-20 | 183 | 185 | 172 | 172 | 545,000 | 860 |
| 2006-11-17 | 192 | 192 | 185 | 192 | 288,000 | 960 |
| 2006-11-16 | 193 | 194 | 191 | 191 | 133,000 | 955 |
| 2006-11-15 | 193 | 195 | 192 | 195 | 183,000 | 975 |
| 2006-11-14 | 189 | 193 | 188 | 192 | 212,000 | 960 |
| 2006-11-13 | 194 | 198 | 188 | 189 | 408,000 | 945 |
| 2006-11-10 | 198 | 199 | 194 | 194 | 217,000 | 970 |
| 2006-11-09 | 200 | 202 | 197 | 199 | 319,000 | 995 |
| 2006-11-08 | 207 | 211 | 199 | 199 | 712,000 | 995 |
| 2006-11-07 | 203 | 207 | 203 | 206 | 234,000 | 1,030 |
| 2006-11-06 | 208 | 208 | 198 | 204 | 317,000 | 1,020 |
| 2006-11-02 | 203 | 204 | 198 | 203 | 339,000 | 1,015 |
| 2006-11-01 | 202 | 205 | 201 | 203 | 655,000 | 1,015 |
| 2006-10-31 | 207 | 209 | 203 | 203 | 3,375,000 | 1,015 |
| 2006-10-30 | 197 | 197 | 192 | 192 | 163,000 | 960 |
| 2006-10-27 | 199 | 199 | 194 | 196 | 307,000 | 980 |
| 2006-10-26 | 203 | 203 | 199 | 199 | 196,000 | 995 |
| 2006-10-25 | 202 | 203 | 201 | 203 | 169,000 | 1,015 |
| 2006-10-24 | 207 | 207 | 202 | 202 | 174,000 | 1,010 |
| 2006-10-23 | 209 | 209 | 202 | 207 | 218,000 | 1,035 |
| 2006-10-20 | 203 | 215 | 203 | 208 | 1,385,000 | 1,040 |
| 2006-10-19 | 198 | 198 | 194 | 198 | 266,000 | 990 |
| 2006-10-18 | 201 | 210 | 198 | 198 | 2,054,000 | 990 |
| 2006-10-17 | 200 | 202 | 197 | 201 | 313,000 | 1,005 |
| 2006-10-16 | 200 | 202 | 197 | 200 | 236,000 | 1,000 |
| 2006-10-13 | 196 | 199 | 190 | 197 | 403,000 | 985 |
| 2006-10-12 | 192 | 198 | 190 | 193 | 245,000 | 965 |
| 2006-10-11 | 200 | 203 | 193 | 194 | 451,000 | 970 |
| 2006-10-10 | 200 | 204 | 199 | 202 | 674,000 | 1,010 |
| 2006-10-06 | 212 | 212 | 203 | 204 | 2,623,000 | 1,020 |
| 2006-10-05 | 191 | 215 | 190 | 215 | 10,479,000 | 1,075 |
| 2006-10-04 | 187 | 188 | 183 | 185 | 176,000 | 925 |
| 2006-10-03 | 185 | 188 | 185 | 186 | 69,000 | 930 |
| 2006-10-02 | 182 | 185 | 182 | 185 | 88,000 | 925 |
| 2006-09-29 | 183 | 187 | 182 | 182 | 87,000 | 910 |
| 2006-09-28 | 183 | 185 | 182 | 183 | 112,000 | 915 |
| 2006-09-27 | 179 | 184 | 179 | 183 | 124,000 | 915 |
| 2006-09-26 | 188 | 188 | 180 | 180 | 76,000 | 900 |
| 2006-09-25 | 182 | 186 | 182 | 183 | 41,000 | 915 |
| 2006-09-22 | 181 | 182 | 180 | 181 | 47,000 | 905 |
| 2006-09-21 | 185 | 185 | 181 | 184 | 77,000 | 920 |
| 2006-09-20 | 188 | 188 | 181 | 184 | 57,000 | 920 |
| 2006-09-19 | 186 | 187 | 185 | 185 | 43,000 | 925 |
| 2006-09-15 | 189 | 190 | 183 | 186 | 72,000 | 930 |
| 2006-09-14 | 188 | 191 | 186 | 189 | 130,000 | 945 |
| 2006-09-13 | 193 | 193 | 188 | 188 | 87,000 | 940 |
| 2006-09-12 | 195 | 196 | 192 | 192 | 100,000 | 960 |
| 2006-09-11 | 197 | 197 | 194 | 194 | 142,000 | 970 |
| 2006-09-08 | 194 | 197 | 194 | 197 | 164,000 | 985 |
| 2006-09-07 | 196 | 200 | 195 | 195 | 140,000 | 975 |
| 2006-09-06 | 203 | 203 | 200 | 200 | 72,000 | 1,000 |
| 2006-09-05 | 200 | 205 | 199 | 202 | 122,000 | 1,010 |
| 2006-09-04 | 203 | 203 | 196 | 198 | 98,000 | 990 |
| 2006-09-01 | 196 | 200 | 195 | 200 | 134,000 | 1,000 |
| 2006-08-31 | 194 | 198 | 194 | 195 | 148,000 | 975 |
| 2006-08-30 | 198 | 198 | 194 | 194 | 45,000 | 970 |
| 2006-08-29 | 195 | 198 | 194 | 197 | 178,000 | 985 |
| 2006-08-28 | 196 | 199 | 194 | 195 | 189,000 | 975 |
| 2006-08-25 | 200 | 200 | 198 | 199 | 69,000 | 995 |
| 2006-08-24 | 201 | 202 | 199 | 199 | 115,000 | 995 |
| 2006-08-23 | 200 | 202 | 200 | 201 | 75,000 | 1,005 |
| 2006-08-22 | 200 | 204 | 197 | 203 | 166,000 | 1,015 |
| 2006-08-21 | 200 | 201 | 198 | 199 | 155,000 | 995 |
| 2006-08-18 | 203 | 204 | 201 | 203 | 175,000 | 1,015 |
| 2006-08-17 | 205 | 207 | 200 | 201 | 376,000 | 1,005 |
| 2006-08-16 | 196 | 203 | 194 | 200 | 316,000 | 1,000 |
| 2006-08-15 | 196 | 196 | 192 | 194 | 165,000 | 970 |
| 2006-08-14 | 189 | 195 | 186 | 195 | 245,000 | 975 |
| 2006-08-11 | 186 | 190 | 186 | 188 | 99,000 | 940 |
| 2006-08-10 | 185 | 187 | 183 | 187 | 97,000 | 935 |
| 2006-08-09 | 185 | 185 | 181 | 184 | 100,000 | 920 |
| 2006-08-08 | 185 | 185 | 181 | 184 | 113,000 | 920 |
| 2006-08-07 | 186 | 189 | 184 | 184 | 108,000 | 920 |
| 2006-08-04 | 192 | 193 | 188 | 190 | 81,000 | 950 |
| 2006-08-03 | 191 | 195 | 189 | 190 | 192,000 | 950 |
| 2006-08-02 | 183 | 190 | 183 | 190 | 168,000 | 950 |
| 2006-08-01 | 188 | 188 | 185 | 185 | 138,000 | 925 |
| 2006-07-31 | 184 | 187 | 183 | 186 | 191,000 | 930 |
| 2006-07-28 | 178 | 180 | 174 | 180 | 202,000 | 900 |
| 2006-07-27 | 174 | 180 | 172 | 180 | 182,000 | 900 |
| 2006-07-26 | 182 | 184 | 176 | 177 | 282,000 | 885 |
| 2006-07-25 | 190 | 190 | 182 | 184 | 255,000 | 920 |
| 2006-07-24 | 188 | 188 | 183 | 187 | 402,000 | 935 |
| 2006-07-21 | 190 | 195 | 189 | 193 | 180,000 | 965 |
| 2006-07-20 | 186 | 197 | 185 | 196 | 530,000 | 980 |
| 2006-07-19 | 185 | 192 | 181 | 182 | 350,000 | 910 |
| 2006-07-18 | 196 | 197 | 183 | 185 | 862,000 | 925 |
| 2006-07-14 | 199 | 202 | 198 | 200 | 562,000 | 1,000 |
| 2006-07-13 | 207 | 210 | 202 | 204 | 781,000 | 1,020 |
| 2006-07-12 | 212 | 214 | 208 | 209 | 612,000 | 1,045 |
| 2006-07-11 | 217 | 217 | 211 | 212 | 529,000 | 1,060 |
| 2006-07-10 | 219 | 222 | 212 | 218 | 1,172,000 | 1,090 |
| 2006-07-07 | 227 | 228 | 218 | 221 | 2,544,000 | 1,105 |
| 2006-07-06 | 222 | 233 | 220 | 223 | 5,703,000 | 1,115 |
| 2006-07-05 | 208 | 225 | 207 | 225 | 2,518,000 | 1,125 |
| 2006-07-04 | 212 | 215 | 210 | 211 | 560,000 | 1,055 |
| 2006-07-03 | 214 | 216 | 213 | 213 | 524,000 | 1,065 |
| 2006-06-30 | 222 | 222 | 214 | 217 | 827,000 | 1,085 |
| 2006-06-29 | 213 | 220 | 212 | 218 | 1,797,000 | 1,090 |
| 2006-06-28 | 212 | 215 | 207 | 211 | 1,273,000 | 1,055 |
| 2006-06-27 | 222 | 222 | 216 | 217 | 1,091,000 | 1,085 |
| 2006-06-26 | 215 | 222 | 212 | 220 | 3,797,000 | 1,100 |
| 2006-06-23 | 207 | 218 | 204 | 215 | 3,203,000 | 1,075 |
| 2006-06-22 | 207 | 209 | 204 | 207 | 1,630,000 | 1,035 |
| 2006-06-21 | 212 | 213 | 204 | 209 | 3,953,000 | 1,045 |
| 2006-06-20 | 198 | 210 | 196 | 207 | 6,187,000 | 1,035 |
| 2006-06-19 | 185 | 204 | 184 | 203 | 4,271,000 | 1,015 |
| 2006-06-16 | 178 | 182 | 173 | 176 | 491,000 | 880 |
| 2006-06-15 | 168 | 171 | 168 | 170 | 321,000 | 850 |
| 2006-06-14 | 160 | 167 | 159 | 164 | 350,000 | 820 |
| 2006-06-13 | 162 | 165 | 162 | 164 | 121,000 | 820 |
| 2006-06-12 | 160 | 172 | 160 | 167 | 284,000 | 835 |
| 2006-06-09 | 157 | 161 | 155 | 160 | 349,000 | 800 |
| 2006-06-08 | 160 | 162 | 156 | 156 | 498,000 | 780 |
| 2006-06-07 | 172 | 173 | 168 | 169 | 89,000 | 845 |
| 2006-06-06 | 171 | 175 | 171 | 172 | 107,000 | 860 |
| 2006-06-05 | 180 | 180 | 160 | 178 | 278,000 | 890 |
| 2006-06-02 | 186 | 186 | 170 | 185 | 376,000 | 925 |
| 2006-06-01 | 190 | 193 | 185 | 186 | 102,000 | 930 |
| 2006-05-31 | 196 | 199 | 187 | 188 | 232,000 | 940 |
| 2006-05-30 | 206 | 206 | 198 | 199 | 149,000 | 995 |
| 2006-05-29 | 205 | 206 | 203 | 204 | 118,000 | 1,020 |
| 2006-05-26 | 199 | 204 | 199 | 204 | 221,000 | 1,020 |
| 2006-05-25 | 200 | 200 | 195 | 199 | 279,000 | 995 |
| 2006-05-24 | 192 | 192 | 188 | 192 | 120,000 | 960 |
| 2006-05-23 | 193 | 194 | 192 | 192 | 67,000 | 960 |
| 2006-05-22 | 198 | 201 | 192 | 195 | 182,000 | 975 |
| 2006-05-19 | 186 | 198 | 186 | 194 | 132,000 | 970 |
| 2006-05-18 | 184 | 190 | 184 | 190 | 130,000 | 950 |
| 2006-05-17 | 188 | 193 | 185 | 190 | 344,000 | 950 |
| 2006-05-16 | 203 | 203 | 187 | 193 | 255,000 | 965 |
| 2006-05-15 | 203 | 203 | 198 | 202 | 175,000 | 1,010 |
| 2006-05-12 | 207 | 207 | 204 | 205 | 106,000 | 1,025 |
| 2006-05-11 | 211 | 211 | 208 | 208 | 92,000 | 1,040 |
| 2006-05-10 | 209 | 214 | 208 | 209 | 163,000 | 1,045 |
| 2006-05-09 | 210 | 212 | 209 | 209 | 115,000 | 1,045 |
| 2006-05-08 | 211 | 213 | 209 | 209 | 130,000 | 1,045 |
| 2006-05-02 | 205 | 208 | 203 | 208 | 170,000 | 1,040 |
| 2006-05-01 | 208 | 209 | 202 | 202 | 380,000 | 1,010 |
| 2006-04-28 | 213 | 213 | 209 | 209 | 105,000 | 1,045 |
| 2006-04-27 | 213 | 215 | 211 | 212 | 109,000 | 1,060 |
| 2006-04-26 | 211 | 213 | 209 | 211 | 90,000 | 1,055 |
| 2006-04-25 | 206 | 211 | 206 | 210 | 324,000 | 1,050 |
| 2006-04-24 | 215 | 216 | 208 | 208 | 280,000 | 1,040 |
| 2006-04-21 | 217 | 222 | 216 | 217 | 282,000 | 1,085 |
| 2006-04-20 | 225 | 225 | 217 | 218 | 150,000 | 1,090 |
| 2006-04-19 | 227 | 228 | 222 | 222 | 82,000 | 1,110 |
| 2006-04-18 | 217 | 225 | 217 | 225 | 165,000 | 1,125 |
| 2006-04-17 | 229 | 229 | 222 | 222 | 148,000 | 1,110 |
| 2006-04-14 | 231 | 231 | 229 | 229 | 64,000 | 1,145 |
| 2006-04-13 | 233 | 233 | 229 | 230 | 265,000 | 1,150 |
| 2006-04-12 | 231 | 232 | 230 | 231 | 139,000 | 1,155 |
| 2006-04-11 | 234 | 234 | 229 | 231 | 128,000 | 1,155 |
| 2006-04-10 | 233 | 236 | 229 | 236 | 307,000 | 1,180 |
| 2006-04-07 | 228 | 233 | 228 | 233 | 272,000 | 1,165 |
| 2006-04-06 | 229 | 233 | 227 | 227 | 157,000 | 1,135 |
| 2006-04-05 | 233 | 234 | 229 | 230 | 158,000 | 1,150 |
| 2006-04-04 | 235 | 235 | 231 | 233 | 80,000 | 1,165 |
| 2006-04-03 | 230 | 236 | 227 | 234 | 239,000 | 1,170 |
| 2006-03-31 | 233 | 233 | 231 | 232 | 123,000 | 1,160 |
| 2006-03-30 | 231 | 234 | 231 | 233 | 118,000 | 1,165 |
| 2006-03-29 | 230 | 235 | 227 | 233 | 303,000 | 1,165 |
| 2006-03-28 | 230 | 234 | 226 | 232 | 240,000 | 1,160 |
| 2006-03-27 | 230 | 233 | 228 | 232 | 268,000 | 1,160 |
| 2006-03-24 | 230 | 231 | 228 | 228 | 231,000 | 1,140 |
| 2006-03-23 | 227 | 232 | 227 | 230 | 359,000 | 1,150 |
| 2006-03-22 | 221 | 227 | 220 | 226 | 310,000 | 1,130 |
| 2006-03-20 | 220 | 223 | 218 | 222 | 137,000 | 1,110 |
| 2006-03-17 | 217 | 221 | 217 | 217 | 80,000 | 1,085 |
| 2006-03-16 | 223 | 223 | 214 | 216 | 146,000 | 1,080 |
| 2006-03-15 | 219 | 222 | 219 | 220 | 130,000 | 1,100 |
| 2006-03-14 | 224 | 224 | 216 | 218 | 169,000 | 1,090 |
| 2006-03-13 | 221 | 223 | 218 | 222 | 139,000 | 1,110 |
| 2006-03-10 | 217 | 220 | 214 | 219 | 275,000 | 1,095 |
| 2006-03-09 | 208 | 214 | 208 | 214 | 135,000 | 1,070 |
| 2006-03-08 | 205 | 208 | 205 | 207 | 97,000 | 1,035 |
| 2006-03-07 | 208 | 208 | 205 | 206 | 126,000 | 1,030 |
| 2006-03-06 | 208 | 210 | 201 | 208 | 365,000 | 1,040 |
| 2006-03-03 | 210 | 219 | 206 | 208 | 648,000 | 1,040 |
| 2006-03-02 | 223 | 223 | 205 | 205 | 589,000 | 1,025 |
| 2006-03-01 | 220 | 223 | 218 | 218 | 481,000 | 1,090 |
| 2006-02-28 | 233 | 236 | 230 | 230 | 276,000 | 1,150 |
| 2006-02-27 | 227 | 234 | 227 | 234 | 277,000 | 1,170 |
| 2006-02-24 | 227 | 228 | 223 | 226 | 232,000 | 1,130 |
| 2006-02-23 | 217 | 227 | 217 | 226 | 358,000 | 1,130 |
| 2006-02-22 | 212 | 219 | 210 | 215 | 394,000 | 1,075 |
| 2006-02-21 | 205 | 216 | 203 | 213 | 684,000 | 1,065 |
| 2006-02-20 | 218 | 224 | 200 | 204 | 829,000 | 1,020 |
| 2006-02-17 | 241 | 244 | 230 | 230 | 473,000 | 1,150 |
| 2006-02-16 | 240 | 246 | 237 | 244 | 266,000 | 1,220 |
| 2006-02-15 | 248 | 248 | 240 | 243 | 201,000 | 1,215 |
| 2006-02-14 | 237 | 244 | 233 | 243 | 321,000 | 1,215 |
| 2006-02-13 | 254 | 261 | 237 | 240 | 750,000 | 1,200 |
| 2006-02-10 | 257 | 259 | 247 | 251 | 307,000 | 1,255 |
| 2006-02-09 | 265 | 265 | 257 | 259 | 204,000 | 1,295 |
| 2006-02-08 | 266 | 268 | 257 | 258 | 298,000 | 1,290 |
| 2006-02-07 | 270 | 270 | 265 | 267 | 429,000 | 1,335 |
| 2006-02-06 | 260 | 276 | 260 | 272 | 1,224,000 | 1,360 |
| 2006-02-03 | 261 | 261 | 258 | 260 | 223,000 | 1,300 |
| 2006-02-02 | 257 | 261 | 257 | 259 | 269,000 | 1,295 |
| 2006-02-01 | 254 | 258 | 254 | 255 | 194,000 | 1,275 |
| 2006-01-31 | 260 | 260 | 254 | 257 | 217,000 | 1,285 |
| 2006-01-30 | 260 | 261 | 257 | 257 | 332,000 | 1,285 |
| 2006-01-27 | 251 | 261 | 249 | 259 | 694,000 | 1,295 |
| 2006-01-26 | 249 | 251 | 245 | 248 | 268,000 | 1,240 |
| 2006-01-25 | 250 | 253 | 246 | 247 | 286,000 | 1,235 |
| 2006-01-24 | 248 | 251 | 247 | 248 | 173,000 | 1,240 |
| 2006-01-23 | 244 | 248 | 241 | 243 | 296,000 | 1,215 |
| 2006-01-20 | 257 | 261 | 250 | 254 | 646,000 | 1,270 |
| 2006-01-19 | 235 | 262 | 235 | 252 | 855,000 | 1,260 |
| 2006-01-18 | 260 | 263 | 222 | 240 | 1,257,000 | 1,200 |
| 2006-01-17 | 274 | 276 | 261 | 265 | 936,000 | 1,325 |
| 2006-01-16 | 281 | 283 | 278 | 279 | 967,000 | 1,395 |
| 2006-01-13 | 279 | 285 | 278 | 283 | 4,456,000 | 1,415 |
| 2006-01-12 | 271 | 281 | 271 | 279 | 3,283,000 | 1,395 |
| 2006-01-11 | 267 | 270 | 264 | 270 | 432,000 | 1,350 |
| 2006-01-10 | 272 | 274 | 265 | 266 | 1,041,000 | 1,330 |
| 2006-01-06 | 268 | 272 | 265 | 268 | 922,000 | 1,340 |
| 2006-01-05 | 262 | 269 | 261 | 269 | 1,555,000 | 1,345 |
| 2006-01-04 | 260 | 263 | 257 | 260 | 342,000 | 1,300 |
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
