8101 (株)GSIクレオス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 114 | 114 | 110 | 111 | 387,000 | 555 |
| 2008-12-29 | 109 | 115 | 108 | 114 | 1,180,000 | 570 |
| 2008-12-26 | 112 | 112 | 107 | 109 | 598,000 | 545 |
| 2008-12-25 | 116 | 119 | 109 | 113 | 2,499,000 | 565 |
| 2008-12-24 | 104 | 118 | 100 | 117 | 3,470,000 | 585 |
| 2008-12-22 | 98 | 104 | 98 | 104 | 770,000 | 520 |
| 2008-12-19 | 98 | 102 | 97 | 97 | 399,000 | 485 |
| 2008-12-18 | 100 | 102 | 96 | 98 | 545,000 | 490 |
| 2008-12-17 | 102 | 106 | 96 | 99 | 1,373,000 | 495 |
| 2008-12-16 | 93 | 99 | 91 | 98 | 697,000 | 490 |
| 2008-12-15 | 92 | 94 | 92 | 93 | 376,000 | 465 |
| 2008-12-12 | 96 | 96 | 90 | 91 | 403,000 | 455 |
| 2008-12-11 | 93 | 95 | 92 | 95 | 143,000 | 475 |
| 2008-12-10 | 95 | 96 | 93 | 93 | 312,000 | 465 |
| 2008-12-09 | 99 | 101 | 95 | 97 | 316,000 | 485 |
| 2008-12-08 | 90 | 98 | 90 | 98 | 461,000 | 490 |
| 2008-12-05 | 90 | 93 | 90 | 90 | 218,000 | 450 |
| 2008-12-04 | 95 | 97 | 89 | 92 | 419,000 | 460 |
| 2008-12-03 | 97 | 98 | 94 | 95 | 499,000 | 475 |
| 2008-12-02 | 99 | 100 | 95 | 95 | 507,000 | 475 |
| 2008-12-01 | 108 | 108 | 102 | 103 | 426,000 | 515 |
| 2008-11-28 | 102 | 107 | 101 | 107 | 585,000 | 535 |
| 2008-11-27 | 105 | 106 | 101 | 102 | 531,000 | 510 |
| 2008-11-26 | 105 | 105 | 102 | 103 | 265,000 | 515 |
| 2008-11-25 | 107 | 111 | 102 | 105 | 727,000 | 525 |
| 2008-11-21 | 94 | 103 | 94 | 102 | 1,038,000 | 510 |
| 2008-11-20 | 105 | 107 | 100 | 101 | 857,000 | 505 |
| 2008-11-19 | 118 | 119 | 107 | 110 | 1,411,000 | 550 |
| 2008-11-18 | 114 | 122 | 114 | 118 | 3,080,000 | 590 |
| 2008-11-17 | 116 | 120 | 112 | 114 | 1,141,000 | 570 |
| 2008-11-14 | 122 | 126 | 118 | 122 | 1,269,000 | 610 |
| 2008-11-13 | 115 | 119 | 113 | 117 | 1,633,000 | 585 |
| 2008-11-12 | 134 | 135 | 120 | 120 | 3,283,000 | 600 |
| 2008-11-11 | 130 | 134 | 128 | 133 | 3,770,000 | 665 |
| 2008-11-10 | 124 | 131 | 122 | 131 | 5,697,000 | 655 |
| 2008-11-07 | 112 | 126 | 111 | 119 | 4,048,000 | 595 |
| 2008-11-06 | 111 | 124 | 108 | 117 | 7,052,000 | 585 |
| 2008-11-05 | 97 | 121 | 95 | 121 | 5,706,000 | 605 |
| 2008-11-04 | 86 | 92 | 85 | 91 | 1,080,000 | 455 |
| 2008-10-31 | 80 | 86 | 78 | 84 | 1,107,000 | 420 |
| 2008-10-30 | 77 | 82 | 75 | 82 | 769,000 | 410 |
| 2008-10-29 | 85 | 86 | 74 | 75 | 1,303,000 | 375 |
| 2008-10-28 | 76 | 79 | 70 | 78 | 1,197,000 | 390 |
| 2008-10-27 | 72 | 76 | 65 | 69 | 683,000 | 345 |
| 2008-10-24 | 79 | 80 | 74 | 75 | 937,000 | 375 |
| 2008-10-23 | 79 | 82 | 75 | 82 | 1,036,000 | 410 |
| 2008-10-22 | 88 | 88 | 83 | 83 | 659,000 | 415 |
| 2008-10-21 | 92 | 97 | 88 | 90 | 1,116,000 | 450 |
| 2008-10-20 | 85 | 90 | 85 | 87 | 784,000 | 435 |
| 2008-10-17 | 87 | 88 | 82 | 84 | 739,000 | 420 |
| 2008-10-16 | 86 | 89 | 83 | 83 | 709,000 | 415 |
| 2008-10-15 | 98 | 100 | 96 | 98 | 497,000 | 490 |
| 2008-10-14 | 98 | 111 | 94 | 101 | 990,000 | 505 |
| 2008-10-10 | 79 | 84 | 77 | 81 | 655,000 | 405 |
| 2008-10-09 | 78 | 91 | 78 | 85 | 957,000 | 425 |
| 2008-10-08 | 85 | 93 | 77 | 81 | 971,000 | 405 |
| 2008-10-07 | 84 | 94 | 80 | 93 | 790,000 | 465 |
| 2008-10-06 | 105 | 110 | 94 | 94 | 1,105,000 | 470 |
| 2008-10-03 | 113 | 114 | 106 | 108 | 516,000 | 540 |
| 2008-10-02 | 123 | 124 | 113 | 114 | 421,000 | 570 |
| 2008-10-01 | 125 | 125 | 120 | 122 | 335,000 | 610 |
| 2008-09-30 | 117 | 122 | 115 | 120 | 612,000 | 600 |
| 2008-09-29 | 131 | 131 | 122 | 123 | 470,000 | 615 |
| 2008-09-26 | 137 | 137 | 128 | 131 | 652,000 | 655 |
| 2008-09-25 | 135 | 140 | 133 | 135 | 608,000 | 675 |
| 2008-09-24 | 133 | 135 | 132 | 135 | 382,000 | 675 |
| 2008-09-22 | 138 | 140 | 134 | 135 | 460,000 | 675 |
| 2008-09-19 | 141 | 143 | 134 | 136 | 1,399,000 | 680 |
| 2008-09-18 | 126 | 143 | 124 | 143 | 1,695,000 | 715 |
| 2008-09-17 | 132 | 133 | 128 | 129 | 966,000 | 645 |
| 2008-09-16 | 124 | 130 | 122 | 127 | 1,668,000 | 635 |
| 2008-09-12 | 135 | 138 | 129 | 134 | 1,339,000 | 670 |
| 2008-09-11 | 137 | 140 | 132 | 133 | 1,175,000 | 665 |
| 2008-09-10 | 140 | 144 | 136 | 138 | 2,145,000 | 690 |
| 2008-09-09 | 154 | 154 | 141 | 144 | 2,117,000 | 720 |
| 2008-09-08 | 154 | 155 | 148 | 153 | 2,032,000 | 765 |
| 2008-09-05 | 144 | 155 | 144 | 152 | 3,525,000 | 760 |
| 2008-09-04 | 166 | 167 | 150 | 150 | 3,575,000 | 750 |
| 2008-09-03 | 168 | 170 | 166 | 167 | 1,254,000 | 835 |
| 2008-09-02 | 174 | 176 | 166 | 169 | 2,444,000 | 845 |
| 2008-09-01 | 168 | 177 | 168 | 175 | 3,934,000 | 875 |
| 2008-08-29 | 170 | 170 | 166 | 169 | 1,221,000 | 845 |
| 2008-08-28 | 171 | 172 | 166 | 167 | 2,463,000 | 835 |
| 2008-08-27 | 175 | 176 | 170 | 170 | 2,051,000 | 850 |
| 2008-08-26 | 170 | 177 | 167 | 174 | 4,809,000 | 870 |
| 2008-08-25 | 177 | 177 | 169 | 170 | 3,987,000 | 850 |
| 2008-08-22 | 179 | 183 | 174 | 175 | 4,177,000 | 875 |
| 2008-08-21 | 189 | 192 | 180 | 180 | 3,438,000 | 900 |
| 2008-08-20 | 194 | 195 | 184 | 189 | 6,359,000 | 945 |
| 2008-08-19 | 182 | 193 | 182 | 191 | 6,161,000 | 955 |
| 2008-08-18 | 182 | 186 | 180 | 185 | 2,953,000 | 925 |
| 2008-08-15 | 184 | 186 | 177 | 185 | 6,026,000 | 925 |
| 2008-08-14 | 196 | 198 | 185 | 186 | 10,488,000 | 930 |
| 2008-08-13 | 189 | 198 | 185 | 197 | 13,718,000 | 985 |
| 2008-08-12 | 183 | 192 | 180 | 181 | 6,371,000 | 905 |
| 2008-08-11 | 195 | 199 | 184 | 187 | 9,017,000 | 935 |
| 2008-08-08 | 197 | 202 | 193 | 193 | 8,950,000 | 965 |
| 2008-08-07 | 186 | 202 | 181 | 199 | 15,080,000 | 995 |
| 2008-08-06 | 180 | 185 | 171 | 185 | 10,731,000 | 925 |
| 2008-08-05 | 190 | 190 | 173 | 176 | 11,928,000 | 880 |
| 2008-08-04 | 208 | 210 | 187 | 187 | 15,256,000 | 935 |
| 2008-08-01 | 209 | 212 | 203 | 206 | 15,859,000 | 1,030 |
| 2008-07-31 | 199 | 210 | 198 | 208 | 25,813,000 | 1,040 |
| 2008-07-30 | 202 | 205 | 196 | 200 | 17,226,000 | 1,000 |
| 2008-07-29 | 190 | 204 | 189 | 203 | 26,610,000 | 1,015 |
| 2008-07-28 | 194 | 196 | 185 | 187 | 9,895,000 | 935 |
| 2008-07-25 | 179 | 195 | 179 | 192 | 14,082,000 | 960 |
| 2008-07-24 | 186 | 189 | 180 | 182 | 5,041,000 | 910 |
| 2008-07-23 | 175 | 186 | 172 | 185 | 8,183,000 | 925 |
| 2008-07-22 | 179 | 182 | 172 | 174 | 5,218,000 | 870 |
| 2008-07-18 | 182 | 185 | 175 | 178 | 12,283,000 | 890 |
| 2008-07-17 | 174 | 183 | 164 | 182 | 15,418,000 | 910 |
| 2008-07-16 | 193 | 194 | 172 | 175 | 17,298,000 | 875 |
| 2008-07-15 | 196 | 206 | 189 | 195 | 33,261,000 | 975 |
| 2008-07-14 | 181 | 197 | 178 | 191 | 24,676,000 | 955 |
| 2008-07-11 | 184 | 189 | 176 | 180 | 19,816,000 | 900 |
| 2008-07-10 | 162 | 188 | 161 | 186 | 22,357,000 | 930 |
| 2008-07-09 | 160 | 173 | 154 | 163 | 18,456,000 | 815 |
| 2008-07-08 | 160 | 163 | 152 | 152 | 5,593,000 | 760 |
| 2008-07-07 | 157 | 163 | 152 | 163 | 10,444,000 | 815 |
| 2008-07-04 | 145 | 152 | 143 | 152 | 6,716,000 | 760 |
| 2008-07-03 | 141 | 143 | 138 | 142 | 1,678,000 | 710 |
| 2008-07-02 | 144 | 152 | 141 | 144 | 7,933,000 | 720 |
| 2008-07-01 | 139 | 145 | 139 | 142 | 1,485,000 | 710 |
| 2008-06-30 | 140 | 142 | 137 | 139 | 1,709,000 | 695 |
| 2008-06-27 | 140 | 145 | 134 | 141 | 5,513,000 | 705 |
| 2008-06-26 | 150 | 166 | 139 | 142 | 34,434,000 | 710 |
| 2008-06-25 | 139 | 149 | 136 | 146 | 2,715,000 | 730 |
| 2008-06-24 | 141 | 145 | 137 | 138 | 1,173,000 | 690 |
| 2008-06-23 | 133 | 145 | 132 | 144 | 1,619,000 | 720 |
| 2008-06-20 | 141 | 144 | 134 | 137 | 1,023,000 | 685 |
| 2008-06-19 | 144 | 145 | 139 | 141 | 1,212,000 | 705 |
| 2008-06-18 | 153 | 154 | 144 | 145 | 4,230,000 | 725 |
| 2008-06-17 | 137 | 150 | 137 | 149 | 7,473,000 | 745 |
| 2008-06-16 | 134 | 140 | 130 | 136 | 2,071,000 | 680 |
| 2008-06-13 | 141 | 143 | 132 | 133 | 2,936,000 | 665 |
| 2008-06-12 | 147 | 153 | 139 | 140 | 9,757,000 | 700 |
| 2008-06-11 | 120 | 169 | 120 | 155 | 31,205,000 | 775 |
| 2008-06-10 | 121 | 122 | 117 | 119 | 294,000 | 595 |
| 2008-06-09 | 119 | 122 | 119 | 120 | 226,000 | 600 |
| 2008-06-06 | 129 | 129 | 123 | 124 | 553,000 | 620 |
| 2008-06-05 | 132 | 135 | 126 | 127 | 1,449,000 | 635 |
| 2008-06-04 | 125 | 133 | 125 | 129 | 1,362,000 | 645 |
| 2008-06-03 | 122 | 127 | 119 | 124 | 747,000 | 620 |
| 2008-06-02 | 116 | 122 | 115 | 122 | 296,000 | 610 |
| 2008-05-30 | 115 | 116 | 114 | 115 | 88,000 | 575 |
| 2008-05-29 | 114 | 116 | 113 | 115 | 147,000 | 575 |
| 2008-05-28 | 116 | 117 | 114 | 115 | 121,000 | 575 |
| 2008-05-27 | 115 | 117 | 115 | 117 | 113,000 | 585 |
| 2008-05-26 | 118 | 118 | 115 | 115 | 68,000 | 575 |
| 2008-05-23 | 119 | 120 | 117 | 117 | 108,000 | 585 |
| 2008-05-22 | 117 | 119 | 115 | 118 | 145,000 | 590 |
| 2008-05-21 | 119 | 119 | 117 | 118 | 151,000 | 590 |
| 2008-05-20 | 119 | 121 | 118 | 120 | 302,000 | 600 |
| 2008-05-19 | 119 | 120 | 116 | 116 | 318,000 | 580 |
| 2008-05-16 | 122 | 122 | 118 | 119 | 530,000 | 595 |
| 2008-05-15 | 126 | 128 | 122 | 124 | 904,000 | 620 |
| 2008-05-14 | 121 | 125 | 121 | 123 | 456,000 | 615 |
| 2008-05-13 | 120 | 122 | 118 | 121 | 307,000 | 605 |
| 2008-05-12 | 120 | 122 | 118 | 118 | 956,000 | 590 |
| 2008-05-09 | 122 | 134 | 119 | 121 | 5,834,000 | 605 |
| 2008-05-08 | 112 | 113 | 112 | 112 | 94,000 | 560 |
| 2008-05-07 | 114 | 114 | 112 | 112 | 130,000 | 560 |
| 2008-05-02 | 114 | 114 | 112 | 112 | 123,000 | 560 |
| 2008-05-01 | 115 | 115 | 113 | 114 | 108,000 | 570 |
| 2008-04-30 | 115 | 117 | 113 | 113 | 315,000 | 565 |
| 2008-04-28 | 113 | 115 | 113 | 113 | 150,000 | 565 |
| 2008-04-25 | 113 | 114 | 112 | 114 | 83,000 | 570 |
| 2008-04-24 | 114 | 115 | 111 | 112 | 158,000 | 560 |
| 2008-04-23 | 116 | 117 | 112 | 114 | 405,000 | 570 |
| 2008-04-22 | 107 | 117 | 107 | 117 | 922,000 | 585 |
| 2008-04-21 | 109 | 109 | 107 | 108 | 140,000 | 540 |
| 2008-04-18 | 108 | 108 | 105 | 107 | 93,000 | 535 |
| 2008-04-17 | 110 | 110 | 106 | 107 | 184,000 | 535 |
| 2008-04-16 | 106 | 107 | 102 | 107 | 273,000 | 535 |
| 2008-04-15 | 104 | 107 | 104 | 104 | 153,000 | 520 |
| 2008-04-14 | 105 | 106 | 104 | 104 | 39,000 | 520 |
| 2008-04-11 | 106 | 107 | 105 | 107 | 164,000 | 535 |
| 2008-04-10 | 106 | 107 | 104 | 105 | 163,000 | 525 |
| 2008-04-09 | 110 | 110 | 106 | 107 | 147,000 | 535 |
| 2008-04-08 | 110 | 111 | 108 | 110 | 194,000 | 550 |
| 2008-04-07 | 112 | 113 | 110 | 110 | 157,000 | 550 |
| 2008-04-04 | 112 | 112 | 108 | 111 | 258,000 | 555 |
| 2008-04-03 | 110 | 113 | 109 | 113 | 212,000 | 565 |
| 2008-04-02 | 110 | 111 | 106 | 110 | 244,000 | 550 |
| 2008-04-01 | 113 | 113 | 106 | 108 | 410,000 | 540 |
| 2008-03-31 | 104 | 110 | 102 | 110 | 752,000 | 550 |
| 2008-03-28 | 101 | 103 | 100 | 102 | 166,000 | 510 |
| 2008-03-27 | 102 | 104 | 101 | 102 | 213,000 | 510 |
| 2008-03-26 | 107 | 107 | 100 | 103 | 517,000 | 515 |
| 2008-03-25 | 106 | 107 | 103 | 106 | 243,000 | 530 |
| 2008-03-24 | 103 | 108 | 102 | 103 | 207,000 | 515 |
| 2008-03-21 | 105 | 105 | 101 | 102 | 232,000 | 510 |
| 2008-03-19 | 104 | 105 | 101 | 104 | 243,000 | 520 |
| 2008-03-18 | 102 | 103 | 99 | 101 | 290,000 | 505 |
| 2008-03-17 | 105 | 106 | 100 | 101 | 407,000 | 505 |
| 2008-03-14 | 109 | 111 | 104 | 104 | 485,000 | 520 |
| 2008-03-13 | 116 | 116 | 110 | 112 | 403,000 | 560 |
| 2008-03-12 | 120 | 124 | 116 | 116 | 479,000 | 580 |
| 2008-03-11 | 111 | 116 | 108 | 116 | 515,000 | 580 |
| 2008-03-10 | 117 | 121 | 113 | 115 | 810,000 | 575 |
| 2008-03-07 | 117 | 133 | 116 | 121 | 3,439,000 | 605 |
| 2008-03-06 | 122 | 124 | 118 | 118 | 1,044,000 | 590 |
| 2008-03-05 | 116 | 133 | 115 | 123 | 5,337,000 | 615 |
| 2008-03-04 | 114 | 120 | 114 | 116 | 446,000 | 580 |
| 2008-03-03 | 115 | 116 | 113 | 115 | 328,000 | 575 |
| 2008-02-29 | 115 | 117 | 113 | 116 | 243,000 | 580 |
| 2008-02-28 | 114 | 117 | 112 | 115 | 473,000 | 575 |
| 2008-02-27 | 119 | 119 | 113 | 114 | 668,000 | 570 |
| 2008-02-26 | 124 | 125 | 116 | 117 | 864,000 | 585 |
| 2008-02-25 | 118 | 124 | 117 | 123 | 1,314,000 | 615 |
| 2008-02-22 | 119 | 119 | 115 | 118 | 1,267,000 | 590 |
| 2008-02-21 | 119 | 127 | 117 | 118 | 4,720,000 | 590 |
| 2008-02-20 | 117 | 121 | 111 | 121 | 3,919,000 | 605 |
| 2008-02-19 | 127 | 127 | 112 | 114 | 8,595,000 | 570 |
| 2008-02-18 | 94 | 114 | 93 | 114 | 4,873,000 | 570 |
| 2008-02-15 | 83 | 85 | 83 | 84 | 95,000 | 420 |
| 2008-02-14 | 84 | 85 | 84 | 85 | 117,000 | 425 |
| 2008-02-13 | 81 | 83 | 81 | 82 | 57,000 | 410 |
| 2008-02-12 | 83 | 84 | 81 | 81 | 33,000 | 405 |
| 2008-02-08 | 85 | 85 | 83 | 84 | 51,000 | 420 |
| 2008-02-07 | 84 | 86 | 83 | 86 | 112,000 | 430 |
| 2008-02-06 | 87 | 87 | 86 | 86 | 127,000 | 430 |
| 2008-02-05 | 90 | 91 | 88 | 91 | 124,000 | 455 |
| 2008-02-04 | 89 | 91 | 89 | 91 | 93,000 | 455 |
| 2008-02-01 | 90 | 90 | 87 | 87 | 70,000 | 435 |
| 2008-01-31 | 84 | 88 | 83 | 88 | 88,000 | 440 |
| 2008-01-30 | 86 | 91 | 84 | 85 | 256,000 | 425 |
| 2008-01-29 | 83 | 85 | 82 | 85 | 146,000 | 425 |
| 2008-01-28 | 83 | 83 | 81 | 81 | 115,000 | 405 |
| 2008-01-25 | 85 | 86 | 81 | 84 | 197,000 | 420 |
| 2008-01-24 | 81 | 84 | 80 | 83 | 94,000 | 415 |
| 2008-01-23 | 80 | 82 | 76 | 79 | 242,000 | 395 |
| 2008-01-22 | 78 | 83 | 75 | 77 | 431,000 | 385 |
| 2008-01-21 | 85 | 87 | 83 | 83 | 91,000 | 415 |
| 2008-01-18 | 81 | 87 | 81 | 84 | 356,000 | 420 |
| 2008-01-17 | 82 | 85 | 82 | 83 | 281,000 | 415 |
| 2008-01-16 | 87 | 93 | 81 | 82 | 362,000 | 410 |
| 2008-01-15 | 92 | 96 | 92 | 93 | 273,000 | 465 |
| 2008-01-11 | 95 | 96 | 92 | 95 | 259,000 | 475 |
| 2008-01-10 | 97 | 97 | 94 | 96 | 159,000 | 480 |
| 2008-01-09 | 95 | 96 | 93 | 95 | 175,000 | 475 |
| 2008-01-08 | 97 | 99 | 96 | 96 | 152,000 | 480 |
| 2008-01-07 | 96 | 100 | 95 | 97 | 139,000 | 485 |
| 2008-01-04 | 99 | 99 | 95 | 97 | 246,000 | 485 |
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
