8101 (株)GSIクレオス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 104 | 106 | 104 | 106 | 128,000 | 530 |
| 2007-12-27 | 108 | 109 | 107 | 107 | 115,000 | 535 |
| 2007-12-26 | 105 | 107 | 103 | 107 | 106,000 | 535 |
| 2007-12-25 | 107 | 109 | 105 | 106 | 218,000 | 530 |
| 2007-12-21 | 107 | 107 | 104 | 107 | 211,000 | 535 |
| 2007-12-20 | 111 | 112 | 107 | 107 | 386,000 | 535 |
| 2007-12-19 | 113 | 115 | 109 | 109 | 545,000 | 545 |
| 2007-12-18 | 113 | 114 | 108 | 112 | 884,000 | 560 |
| 2007-12-17 | 109 | 119 | 108 | 115 | 1,805,000 | 575 |
| 2007-12-14 | 109 | 109 | 107 | 107 | 128,000 | 535 |
| 2007-12-13 | 111 | 113 | 107 | 108 | 246,000 | 540 |
| 2007-12-12 | 108 | 113 | 107 | 113 | 129,000 | 565 |
| 2007-12-11 | 113 | 114 | 111 | 111 | 102,000 | 555 |
| 2007-12-10 | 115 | 115 | 110 | 112 | 101,000 | 560 |
| 2007-12-07 | 115 | 116 | 113 | 115 | 142,000 | 575 |
| 2007-12-06 | 115 | 116 | 111 | 115 | 328,000 | 575 |
| 2007-12-05 | 108 | 120 | 108 | 114 | 1,605,000 | 570 |
| 2007-12-04 | 108 | 109 | 105 | 105 | 71,000 | 525 |
| 2007-12-03 | 109 | 110 | 108 | 108 | 60,000 | 540 |
| 2007-11-30 | 105 | 109 | 105 | 108 | 96,000 | 540 |
| 2007-11-29 | 108 | 108 | 105 | 105 | 107,000 | 525 |
| 2007-11-28 | 106 | 106 | 103 | 104 | 88,000 | 520 |
| 2007-11-27 | 101 | 104 | 100 | 102 | 119,000 | 510 |
| 2007-11-26 | 99 | 105 | 99 | 102 | 143,000 | 510 |
| 2007-11-22 | 97 | 100 | 97 | 98 | 182,000 | 490 |
| 2007-11-21 | 100 | 101 | 97 | 97 | 88,000 | 485 |
| 2007-11-20 | 98 | 102 | 94 | 100 | 297,000 | 500 |
| 2007-11-19 | 104 | 108 | 103 | 103 | 68,000 | 515 |
| 2007-11-16 | 106 | 110 | 105 | 108 | 150,000 | 540 |
| 2007-11-15 | 109 | 109 | 107 | 107 | 70,000 | 535 |
| 2007-11-14 | 107 | 110 | 105 | 107 | 126,000 | 535 |
| 2007-11-13 | 104 | 105 | 102 | 105 | 134,000 | 525 |
| 2007-11-12 | 103 | 104 | 101 | 104 | 172,000 | 520 |
| 2007-11-09 | 110 | 112 | 106 | 108 | 112,000 | 540 |
| 2007-11-08 | 110 | 112 | 109 | 110 | 139,000 | 550 |
| 2007-11-07 | 118 | 118 | 115 | 115 | 100,000 | 575 |
| 2007-11-06 | 117 | 120 | 117 | 118 | 99,000 | 590 |
| 2007-11-05 | 123 | 123 | 118 | 120 | 113,000 | 600 |
| 2007-11-02 | 124 | 125 | 121 | 124 | 105,000 | 620 |
| 2007-11-01 | 126 | 128 | 124 | 127 | 86,000 | 635 |
| 2007-10-31 | 126 | 126 | 124 | 125 | 50,000 | 625 |
| 2007-10-30 | 127 | 129 | 125 | 126 | 101,000 | 630 |
| 2007-10-29 | 126 | 128 | 121 | 127 | 77,000 | 635 |
| 2007-10-26 | 123 | 125 | 123 | 125 | 20,000 | 625 |
| 2007-10-25 | 126 | 126 | 122 | 123 | 73,000 | 615 |
| 2007-10-24 | 125 | 127 | 125 | 126 | 87,000 | 630 |
| 2007-10-23 | 123 | 130 | 123 | 125 | 75,000 | 625 |
| 2007-10-22 | 124 | 127 | 116 | 125 | 94,000 | 625 |
| 2007-10-19 | 130 | 130 | 126 | 128 | 138,000 | 640 |
| 2007-10-18 | 125 | 132 | 124 | 131 | 84,000 | 655 |
| 2007-10-17 | 126 | 127 | 124 | 124 | 72,000 | 620 |
| 2007-10-16 | 133 | 133 | 129 | 129 | 136,000 | 645 |
| 2007-10-15 | 136 | 137 | 135 | 135 | 60,000 | 675 |
| 2007-10-12 | 135 | 136 | 134 | 135 | 122,000 | 675 |
| 2007-10-11 | 135 | 138 | 133 | 136 | 130,000 | 680 |
| 2007-10-10 | 142 | 142 | 135 | 137 | 241,000 | 685 |
| 2007-10-09 | 139 | 145 | 135 | 140 | 832,000 | 700 |
| 2007-10-05 | 128 | 131 | 127 | 129 | 85,000 | 645 |
| 2007-10-04 | 130 | 130 | 127 | 127 | 78,000 | 635 |
| 2007-10-03 | 124 | 132 | 123 | 131 | 263,000 | 655 |
| 2007-10-02 | 124 | 127 | 122 | 123 | 126,000 | 615 |
| 2007-10-01 | 120 | 124 | 116 | 121 | 132,000 | 605 |
| 2007-09-28 | 124 | 126 | 118 | 120 | 214,000 | 600 |
| 2007-09-27 | 116 | 127 | 116 | 125 | 246,000 | 625 |
| 2007-09-26 | 112 | 114 | 110 | 114 | 113,000 | 570 |
| 2007-09-25 | 105 | 111 | 104 | 110 | 171,000 | 550 |
| 2007-09-21 | 111 | 112 | 107 | 107 | 188,000 | 535 |
| 2007-09-20 | 119 | 119 | 114 | 114 | 148,000 | 570 |
| 2007-09-19 | 115 | 119 | 113 | 119 | 195,000 | 595 |
| 2007-09-18 | 117 | 117 | 112 | 113 | 185,000 | 565 |
| 2007-09-14 | 120 | 120 | 116 | 119 | 176,000 | 595 |
| 2007-09-13 | 123 | 123 | 120 | 120 | 148,000 | 600 |
| 2007-09-12 | 127 | 127 | 124 | 124 | 178,000 | 620 |
| 2007-09-11 | 124 | 126 | 124 | 126 | 110,000 | 630 |
| 2007-09-10 | 127 | 128 | 123 | 127 | 126,000 | 635 |
| 2007-09-07 | 132 | 133 | 132 | 132 | 94,000 | 660 |
| 2007-09-06 | 133 | 134 | 133 | 133 | 103,000 | 665 |
| 2007-09-05 | 137 | 139 | 133 | 134 | 190,000 | 670 |
| 2007-09-04 | 138 | 138 | 136 | 137 | 112,000 | 685 |
| 2007-09-03 | 139 | 140 | 137 | 139 | 99,000 | 695 |
| 2007-08-31 | 136 | 137 | 135 | 137 | 209,000 | 685 |
| 2007-08-30 | 136 | 137 | 134 | 135 | 89,000 | 675 |
| 2007-08-29 | 135 | 135 | 134 | 135 | 125,000 | 675 |
| 2007-08-28 | 136 | 138 | 136 | 138 | 106,000 | 690 |
| 2007-08-27 | 139 | 139 | 135 | 136 | 174,000 | 680 |
| 2007-08-24 | 140 | 140 | 136 | 137 | 121,000 | 685 |
| 2007-08-23 | 135 | 140 | 135 | 139 | 274,000 | 695 |
| 2007-08-22 | 134 | 134 | 132 | 133 | 124,000 | 665 |
| 2007-08-21 | 133 | 136 | 131 | 135 | 276,000 | 675 |
| 2007-08-20 | 141 | 142 | 134 | 134 | 259,000 | 670 |
| 2007-08-17 | 144 | 146 | 133 | 135 | 1,252,000 | 675 |
| 2007-08-16 | 146 | 161 | 143 | 143 | 4,795,000 | 715 |
| 2007-08-15 | 140 | 141 | 138 | 139 | 111,000 | 695 |
| 2007-08-14 | 141 | 144 | 138 | 143 | 150,000 | 715 |
| 2007-08-13 | 141 | 144 | 140 | 142 | 92,000 | 710 |
| 2007-08-10 | 146 | 146 | 141 | 141 | 211,000 | 705 |
| 2007-08-09 | 147 | 150 | 146 | 148 | 150,000 | 740 |
| 2007-08-08 | 148 | 150 | 146 | 146 | 107,000 | 730 |
| 2007-08-07 | 152 | 154 | 150 | 151 | 59,000 | 755 |
| 2007-08-06 | 152 | 158 | 149 | 151 | 164,000 | 755 |
| 2007-08-03 | 151 | 151 | 148 | 149 | 37,000 | 745 |
| 2007-08-02 | 152 | 153 | 148 | 149 | 133,000 | 745 |
| 2007-08-01 | 152 | 155 | 152 | 152 | 149,000 | 760 |
| 2007-07-31 | 154 | 156 | 153 | 155 | 169,000 | 775 |
| 2007-07-30 | 145 | 151 | 145 | 150 | 137,000 | 750 |
| 2007-07-27 | 146 | 151 | 145 | 148 | 183,000 | 740 |
| 2007-07-26 | 154 | 155 | 150 | 151 | 227,000 | 755 |
| 2007-07-25 | 152 | 160 | 152 | 155 | 247,000 | 775 |
| 2007-07-24 | 153 | 157 | 153 | 156 | 182,000 | 780 |
| 2007-07-23 | 160 | 161 | 155 | 155 | 300,000 | 775 |
| 2007-07-20 | 164 | 164 | 160 | 161 | 266,000 | 805 |
| 2007-07-19 | 164 | 166 | 161 | 164 | 197,000 | 820 |
| 2007-07-18 | 163 | 165 | 161 | 163 | 250,000 | 815 |
| 2007-07-17 | 166 | 167 | 163 | 163 | 280,000 | 815 |
| 2007-07-13 | 166 | 172 | 166 | 166 | 436,000 | 830 |
| 2007-07-12 | 169 | 178 | 167 | 169 | 2,829,000 | 845 |
| 2007-07-11 | 161 | 168 | 160 | 164 | 344,000 | 820 |
| 2007-07-10 | 159 | 163 | 159 | 161 | 199,000 | 805 |
| 2007-07-09 | 160 | 161 | 159 | 161 | 70,000 | 805 |
| 2007-07-06 | 161 | 161 | 159 | 160 | 131,000 | 800 |
| 2007-07-05 | 162 | 163 | 160 | 161 | 95,000 | 805 |
| 2007-07-04 | 165 | 165 | 161 | 161 | 162,000 | 805 |
| 2007-07-03 | 162 | 164 | 161 | 162 | 75,000 | 810 |
| 2007-07-02 | 163 | 164 | 161 | 161 | 73,000 | 805 |
| 2007-06-29 | 163 | 163 | 161 | 162 | 81,000 | 810 |
| 2007-06-28 | 161 | 162 | 160 | 161 | 139,000 | 805 |
| 2007-06-27 | 158 | 162 | 157 | 158 | 175,000 | 790 |
| 2007-06-26 | 161 | 162 | 158 | 160 | 366,000 | 800 |
| 2007-06-25 | 168 | 169 | 164 | 164 | 204,000 | 820 |
| 2007-06-22 | 168 | 169 | 166 | 168 | 148,000 | 840 |
| 2007-06-21 | 167 | 169 | 167 | 168 | 161,000 | 840 |
| 2007-06-20 | 170 | 171 | 166 | 169 | 338,000 | 845 |
| 2007-06-19 | 174 | 174 | 168 | 168 | 1,387,000 | 840 |
| 2007-06-18 | 170 | 183 | 170 | 176 | 6,185,000 | 880 |
| 2007-06-15 | 160 | 167 | 157 | 166 | 668,000 | 830 |
| 2007-06-14 | 159 | 160 | 158 | 159 | 47,000 | 795 |
| 2007-06-13 | 156 | 160 | 156 | 160 | 54,000 | 800 |
| 2007-06-12 | 159 | 162 | 156 | 157 | 132,000 | 785 |
| 2007-06-11 | 162 | 164 | 159 | 159 | 138,000 | 795 |
| 2007-06-08 | 161 | 163 | 160 | 160 | 184,000 | 800 |
| 2007-06-07 | 160 | 164 | 157 | 163 | 280,000 | 815 |
| 2007-06-06 | 159 | 161 | 155 | 160 | 271,000 | 800 |
| 2007-06-05 | 155 | 158 | 152 | 157 | 178,000 | 785 |
| 2007-06-04 | 150 | 153 | 149 | 153 | 191,000 | 765 |
| 2007-06-01 | 151 | 151 | 149 | 149 | 73,000 | 745 |
| 2007-05-31 | 150 | 150 | 148 | 149 | 55,000 | 745 |
| 2007-05-30 | 152 | 152 | 145 | 145 | 99,000 | 725 |
| 2007-05-29 | 149 | 153 | 149 | 151 | 43,000 | 755 |
| 2007-05-28 | 150 | 153 | 150 | 150 | 19,000 | 750 |
| 2007-05-25 | 150 | 150 | 148 | 149 | 42,000 | 745 |
| 2007-05-24 | 153 | 153 | 150 | 150 | 65,000 | 750 |
| 2007-05-23 | 154 | 156 | 153 | 153 | 87,000 | 765 |
| 2007-05-22 | 149 | 153 | 147 | 153 | 190,000 | 765 |
| 2007-05-21 | 144 | 148 | 144 | 147 | 126,000 | 735 |
| 2007-05-18 | 143 | 145 | 141 | 142 | 105,000 | 710 |
| 2007-05-17 | 147 | 148 | 145 | 145 | 106,000 | 725 |
| 2007-05-16 | 147 | 147 | 146 | 146 | 48,000 | 730 |
| 2007-05-15 | 150 | 150 | 147 | 148 | 61,000 | 740 |
| 2007-05-14 | 149 | 149 | 148 | 148 | 78,000 | 740 |
| 2007-05-11 | 149 | 149 | 147 | 148 | 78,000 | 740 |
| 2007-05-10 | 147 | 148 | 146 | 147 | 85,000 | 735 |
| 2007-05-09 | 146 | 148 | 146 | 148 | 73,000 | 740 |
| 2007-05-08 | 148 | 149 | 145 | 148 | 92,000 | 740 |
| 2007-05-07 | 148 | 150 | 148 | 148 | 104,000 | 740 |
| 2007-05-02 | 149 | 149 | 146 | 147 | 160,000 | 735 |
| 2007-05-01 | 151 | 154 | 150 | 151 | 138,000 | 755 |
| 2007-04-27 | 149 | 156 | 149 | 156 | 139,000 | 780 |
| 2007-04-26 | 148 | 152 | 148 | 152 | 116,000 | 760 |
| 2007-04-25 | 146 | 147 | 145 | 146 | 77,000 | 730 |
| 2007-04-24 | 143 | 145 | 143 | 145 | 158,000 | 725 |
| 2007-04-23 | 149 | 150 | 143 | 145 | 231,000 | 725 |
| 2007-04-20 | 154 | 154 | 151 | 152 | 187,000 | 760 |
| 2007-04-19 | 156 | 156 | 152 | 152 | 139,000 | 760 |
| 2007-04-18 | 157 | 157 | 155 | 156 | 82,000 | 780 |
| 2007-04-17 | 158 | 159 | 156 | 156 | 68,000 | 780 |
| 2007-04-16 | 157 | 160 | 157 | 157 | 84,000 | 785 |
| 2007-04-13 | 160 | 161 | 156 | 157 | 182,000 | 785 |
| 2007-04-12 | 160 | 160 | 159 | 160 | 111,000 | 800 |
| 2007-04-11 | 162 | 162 | 160 | 160 | 53,000 | 800 |
| 2007-04-10 | 164 | 164 | 161 | 162 | 179,000 | 810 |
| 2007-04-09 | 162 | 166 | 162 | 165 | 262,000 | 825 |
| 2007-04-06 | 159 | 161 | 159 | 161 | 83,000 | 805 |
| 2007-04-05 | 157 | 162 | 157 | 161 | 235,000 | 805 |
| 2007-04-04 | 159 | 160 | 158 | 158 | 112,000 | 790 |
| 2007-04-03 | 161 | 161 | 158 | 158 | 95,000 | 790 |
| 2007-04-02 | 162 | 164 | 158 | 158 | 277,000 | 790 |
| 2007-03-30 | 164 | 165 | 162 | 164 | 212,000 | 820 |
| 2007-03-29 | 160 | 163 | 159 | 162 | 166,000 | 810 |
| 2007-03-28 | 159 | 164 | 159 | 161 | 214,000 | 805 |
| 2007-03-27 | 160 | 161 | 158 | 158 | 108,000 | 790 |
| 2007-03-26 | 159 | 160 | 158 | 159 | 102,000 | 795 |
| 2007-03-23 | 164 | 165 | 159 | 159 | 347,000 | 795 |
| 2007-03-22 | 161 | 168 | 160 | 164 | 803,000 | 820 |
| 2007-03-20 | 161 | 161 | 155 | 156 | 364,000 | 780 |
| 2007-03-19 | 161 | 162 | 159 | 159 | 219,000 | 795 |
| 2007-03-16 | 166 | 166 | 162 | 162 | 160,000 | 810 |
| 2007-03-15 | 166 | 167 | 164 | 164 | 193,000 | 820 |
| 2007-03-14 | 168 | 168 | 165 | 165 | 179,000 | 825 |
| 2007-03-13 | 172 | 172 | 170 | 170 | 104,000 | 850 |
| 2007-03-12 | 172 | 172 | 170 | 171 | 79,000 | 855 |
| 2007-03-09 | 175 | 175 | 171 | 171 | 225,000 | 855 |
| 2007-03-08 | 168 | 174 | 167 | 174 | 229,000 | 870 |
| 2007-03-07 | 169 | 172 | 166 | 167 | 279,000 | 835 |
| 2007-03-06 | 161 | 169 | 161 | 167 | 214,000 | 835 |
| 2007-03-05 | 171 | 171 | 163 | 164 | 366,000 | 820 |
| 2007-03-02 | 173 | 173 | 171 | 171 | 204,000 | 855 |
| 2007-03-01 | 173 | 174 | 170 | 170 | 249,000 | 850 |
| 2007-02-28 | 174 | 174 | 167 | 172 | 696,000 | 860 |
| 2007-02-27 | 181 | 181 | 178 | 179 | 233,000 | 895 |
| 2007-02-26 | 181 | 184 | 180 | 180 | 356,000 | 900 |
| 2007-02-23 | 178 | 179 | 177 | 179 | 264,000 | 895 |
| 2007-02-22 | 178 | 179 | 177 | 177 | 257,000 | 885 |
| 2007-02-21 | 177 | 178 | 176 | 177 | 343,000 | 885 |
| 2007-02-20 | 178 | 178 | 175 | 177 | 607,000 | 885 |
| 2007-02-19 | 181 | 183 | 176 | 177 | 1,959,000 | 885 |
| 2007-02-16 | 195 | 198 | 194 | 196 | 228,000 | 980 |
| 2007-02-15 | 195 | 195 | 191 | 194 | 259,000 | 970 |
| 2007-02-14 | 196 | 198 | 194 | 194 | 201,000 | 970 |
| 2007-02-13 | 190 | 197 | 190 | 194 | 309,000 | 970 |
| 2007-02-09 | 189 | 191 | 188 | 191 | 161,000 | 955 |
| 2007-02-08 | 190 | 190 | 188 | 189 | 200,000 | 945 |
| 2007-02-07 | 194 | 194 | 190 | 190 | 228,000 | 950 |
| 2007-02-06 | 192 | 194 | 191 | 194 | 115,000 | 970 |
| 2007-02-05 | 198 | 198 | 193 | 193 | 135,000 | 965 |
| 2007-02-02 | 198 | 198 | 193 | 195 | 282,000 | 975 |
| 2007-02-01 | 196 | 198 | 194 | 197 | 233,000 | 985 |
| 2007-01-31 | 201 | 201 | 192 | 194 | 554,000 | 970 |
| 2007-01-30 | 203 | 204 | 199 | 201 | 390,000 | 1,005 |
| 2007-01-29 | 202 | 202 | 197 | 200 | 333,000 | 1,000 |
| 2007-01-26 | 195 | 201 | 194 | 201 | 464,000 | 1,005 |
| 2007-01-25 | 207 | 209 | 197 | 198 | 1,099,000 | 990 |
| 2007-01-24 | 209 | 210 | 206 | 209 | 1,300,000 | 1,045 |
| 2007-01-23 | 201 | 210 | 201 | 207 | 2,337,000 | 1,035 |
| 2007-01-22 | 206 | 207 | 202 | 204 | 1,485,000 | 1,020 |
| 2007-01-19 | 188 | 205 | 187 | 205 | 2,318,000 | 1,025 |
| 2007-01-18 | 178 | 193 | 178 | 192 | 1,083,000 | 960 |
| 2007-01-17 | 179 | 179 | 177 | 178 | 84,000 | 890 |
| 2007-01-16 | 179 | 179 | 176 | 178 | 114,000 | 890 |
| 2007-01-15 | 176 | 179 | 176 | 179 | 167,000 | 895 |
| 2007-01-12 | 173 | 176 | 173 | 175 | 225,000 | 875 |
| 2007-01-11 | 174 | 174 | 171 | 173 | 111,000 | 865 |
| 2007-01-10 | 174 | 174 | 170 | 172 | 220,000 | 860 |
| 2007-01-09 | 174 | 174 | 172 | 174 | 120,000 | 870 |
| 2007-01-05 | 174 | 176 | 173 | 174 | 204,000 | 870 |
| 2007-01-04 | 176 | 176 | 174 | 176 | 54,000 | 880 |
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
