8101 (株)GSIクレオス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 95 | 96 | 94 | 95 | 452,000 | 475 |
| 2009-12-29 | 95 | 96 | 93 | 95 | 391,000 | 475 |
| 2009-12-28 | 94 | 97 | 93 | 95 | 560,000 | 475 |
| 2009-12-25 | 95 | 98 | 93 | 93 | 1,242,000 | 465 |
| 2009-12-24 | 92 | 96 | 92 | 95 | 766,000 | 475 |
| 2009-12-22 | 92 | 93 | 91 | 92 | 155,000 | 460 |
| 2009-12-21 | 93 | 93 | 91 | 91 | 120,000 | 455 |
| 2009-12-18 | 92 | 93 | 91 | 93 | 206,000 | 465 |
| 2009-12-17 | 93 | 94 | 92 | 93 | 146,000 | 465 |
| 2009-12-16 | 93 | 95 | 92 | 94 | 132,000 | 470 |
| 2009-12-15 | 93 | 94 | 92 | 92 | 111,000 | 460 |
| 2009-12-14 | 94 | 94 | 92 | 93 | 84,000 | 465 |
| 2009-12-11 | 92 | 94 | 92 | 94 | 216,000 | 470 |
| 2009-12-10 | 93 | 93 | 92 | 92 | 180,000 | 460 |
| 2009-12-09 | 95 | 95 | 92 | 94 | 240,000 | 470 |
| 2009-12-08 | 96 | 98 | 94 | 97 | 229,000 | 485 |
| 2009-12-07 | 100 | 101 | 96 | 98 | 313,000 | 490 |
| 2009-12-04 | 97 | 99 | 95 | 99 | 309,000 | 495 |
| 2009-12-03 | 92 | 98 | 92 | 97 | 619,000 | 485 |
| 2009-12-02 | 92 | 93 | 90 | 91 | 219,000 | 455 |
| 2009-12-01 | 91 | 94 | 89 | 93 | 240,000 | 465 |
| 2009-11-30 | 85 | 91 | 85 | 90 | 291,000 | 450 |
| 2009-11-27 | 88 | 89 | 83 | 84 | 408,000 | 420 |
| 2009-11-26 | 88 | 91 | 87 | 90 | 180,000 | 450 |
| 2009-11-25 | 91 | 91 | 88 | 89 | 187,000 | 445 |
| 2009-11-24 | 92 | 92 | 90 | 90 | 321,000 | 450 |
| 2009-11-20 | 92 | 93 | 90 | 92 | 346,000 | 460 |
| 2009-11-19 | 90 | 92 | 89 | 92 | 198,000 | 460 |
| 2009-11-18 | 95 | 95 | 88 | 91 | 501,000 | 455 |
| 2009-11-17 | 98 | 99 | 93 | 95 | 700,000 | 475 |
| 2009-11-16 | 103 | 103 | 98 | 98 | 442,000 | 490 |
| 2009-11-13 | 104 | 105 | 102 | 103 | 483,000 | 515 |
| 2009-11-12 | 110 | 111 | 103 | 103 | 1,120,000 | 515 |
| 2009-11-11 | 109 | 114 | 108 | 109 | 3,445,000 | 545 |
| 2009-11-10 | 105 | 110 | 105 | 109 | 691,000 | 545 |
| 2009-11-09 | 105 | 110 | 104 | 104 | 676,000 | 520 |
| 2009-11-06 | 106 | 110 | 105 | 107 | 692,000 | 535 |
| 2009-11-05 | 108 | 108 | 103 | 106 | 457,000 | 530 |
| 2009-11-04 | 103 | 109 | 103 | 107 | 1,134,000 | 535 |
| 2009-11-02 | 102 | 105 | 100 | 103 | 525,000 | 515 |
| 2009-10-30 | 104 | 105 | 101 | 105 | 613,000 | 525 |
| 2009-10-29 | 99 | 105 | 97 | 104 | 1,767,000 | 520 |
| 2009-10-28 | 100 | 101 | 96 | 97 | 315,000 | 485 |
| 2009-10-27 | 100 | 103 | 99 | 99 | 389,000 | 495 |
| 2009-10-26 | 98 | 100 | 98 | 100 | 99,000 | 500 |
| 2009-10-23 | 101 | 101 | 97 | 98 | 188,000 | 490 |
| 2009-10-22 | 99 | 101 | 99 | 100 | 133,000 | 500 |
| 2009-10-21 | 99 | 101 | 98 | 99 | 120,000 | 495 |
| 2009-10-20 | 100 | 100 | 98 | 100 | 92,000 | 500 |
| 2009-10-19 | 99 | 100 | 97 | 99 | 199,000 | 495 |
| 2009-10-16 | 101 | 101 | 99 | 99 | 157,000 | 495 |
| 2009-10-15 | 103 | 103 | 100 | 102 | 138,000 | 510 |
| 2009-10-14 | 103 | 103 | 101 | 102 | 201,000 | 510 |
| 2009-10-13 | 100 | 104 | 99 | 104 | 290,000 | 520 |
| 2009-10-09 | 99 | 101 | 99 | 99 | 165,000 | 495 |
| 2009-10-08 | 98 | 101 | 98 | 99 | 168,000 | 495 |
| 2009-10-07 | 96 | 99 | 94 | 99 | 173,000 | 495 |
| 2009-10-06 | 96 | 97 | 93 | 94 | 171,000 | 470 |
| 2009-10-05 | 96 | 97 | 94 | 96 | 175,000 | 480 |
| 2009-10-02 | 95 | 96 | 94 | 95 | 159,000 | 475 |
| 2009-10-01 | 101 | 101 | 97 | 97 | 306,000 | 485 |
| 2009-09-30 | 99 | 102 | 98 | 101 | 298,000 | 505 |
| 2009-09-29 | 97 | 100 | 94 | 97 | 429,000 | 485 |
| 2009-09-28 | 99 | 99 | 93 | 93 | 340,000 | 465 |
| 2009-09-25 | 102 | 102 | 99 | 100 | 88,000 | 500 |
| 2009-09-24 | 101 | 101 | 99 | 101 | 133,000 | 505 |
| 2009-09-18 | 101 | 102 | 98 | 100 | 259,000 | 500 |
| 2009-09-17 | 103 | 103 | 101 | 103 | 60,000 | 515 |
| 2009-09-16 | 102 | 102 | 100 | 102 | 108,000 | 510 |
| 2009-09-15 | 102 | 103 | 100 | 101 | 150,000 | 505 |
| 2009-09-14 | 105 | 105 | 102 | 102 | 512,000 | 510 |
| 2009-09-11 | 109 | 109 | 106 | 107 | 409,000 | 535 |
| 2009-09-10 | 109 | 110 | 108 | 108 | 464,000 | 540 |
| 2009-09-09 | 108 | 108 | 106 | 107 | 268,000 | 535 |
| 2009-09-08 | 105 | 107 | 105 | 107 | 208,000 | 535 |
| 2009-09-07 | 108 | 108 | 106 | 107 | 224,000 | 535 |
| 2009-09-04 | 107 | 108 | 105 | 107 | 311,000 | 535 |
| 2009-09-03 | 110 | 111 | 106 | 106 | 562,000 | 530 |
| 2009-09-02 | 111 | 112 | 111 | 112 | 286,000 | 560 |
| 2009-09-01 | 112 | 115 | 111 | 115 | 250,000 | 575 |
| 2009-08-31 | 117 | 117 | 113 | 113 | 424,000 | 565 |
| 2009-08-28 | 119 | 121 | 114 | 115 | 1,148,000 | 575 |
| 2009-08-27 | 118 | 122 | 117 | 120 | 2,514,000 | 600 |
| 2009-08-26 | 113 | 116 | 112 | 116 | 589,000 | 580 |
| 2009-08-25 | 113 | 114 | 111 | 112 | 269,000 | 560 |
| 2009-08-24 | 112 | 114 | 111 | 112 | 265,000 | 560 |
| 2009-08-21 | 113 | 113 | 110 | 110 | 290,000 | 550 |
| 2009-08-20 | 112 | 113 | 110 | 111 | 334,000 | 555 |
| 2009-08-19 | 113 | 113 | 109 | 111 | 297,000 | 555 |
| 2009-08-18 | 110 | 113 | 110 | 111 | 264,000 | 555 |
| 2009-08-17 | 115 | 116 | 111 | 112 | 615,000 | 560 |
| 2009-08-14 | 114 | 119 | 114 | 116 | 1,521,000 | 580 |
| 2009-08-13 | 112 | 114 | 109 | 113 | 862,000 | 565 |
| 2009-08-12 | 106 | 114 | 106 | 112 | 2,189,000 | 560 |
| 2009-08-11 | 106 | 107 | 105 | 107 | 374,000 | 535 |
| 2009-08-10 | 106 | 107 | 105 | 107 | 365,000 | 535 |
| 2009-08-07 | 107 | 107 | 103 | 105 | 307,000 | 525 |
| 2009-08-06 | 107 | 107 | 105 | 107 | 216,000 | 535 |
| 2009-08-05 | 107 | 109 | 105 | 106 | 428,000 | 530 |
| 2009-08-04 | 105 | 110 | 105 | 106 | 888,000 | 530 |
| 2009-08-03 | 104 | 105 | 104 | 105 | 126,000 | 525 |
| 2009-07-31 | 105 | 106 | 104 | 105 | 76,000 | 525 |
| 2009-07-30 | 105 | 106 | 104 | 105 | 76,000 | 525 |
| 2009-07-29 | 105 | 105 | 103 | 104 | 97,000 | 520 |
| 2009-07-28 | 107 | 107 | 104 | 104 | 151,000 | 520 |
| 2009-07-27 | 108 | 109 | 106 | 106 | 253,000 | 530 |
| 2009-07-24 | 107 | 108 | 105 | 106 | 223,000 | 530 |
| 2009-07-23 | 106 | 108 | 104 | 105 | 380,000 | 525 |
| 2009-07-22 | 106 | 108 | 104 | 106 | 450,000 | 530 |
| 2009-07-21 | 103 | 106 | 102 | 105 | 291,000 | 525 |
| 2009-07-17 | 103 | 103 | 100 | 101 | 146,000 | 505 |
| 2009-07-16 | 103 | 105 | 102 | 103 | 339,000 | 515 |
| 2009-07-15 | 100 | 103 | 99 | 100 | 423,000 | 500 |
| 2009-07-14 | 97 | 100 | 95 | 98 | 517,000 | 490 |
| 2009-07-13 | 103 | 104 | 92 | 92 | 868,000 | 460 |
| 2009-07-10 | 106 | 109 | 102 | 103 | 609,000 | 515 |
| 2009-07-09 | 109 | 112 | 105 | 105 | 485,000 | 525 |
| 2009-07-08 | 112 | 112 | 108 | 109 | 764,000 | 545 |
| 2009-07-07 | 120 | 120 | 113 | 115 | 715,000 | 575 |
| 2009-07-06 | 124 | 124 | 118 | 119 | 594,000 | 595 |
| 2009-07-03 | 125 | 127 | 118 | 124 | 2,091,000 | 620 |
| 2009-07-02 | 127 | 132 | 127 | 127 | 2,074,000 | 635 |
| 2009-07-01 | 124 | 128 | 123 | 126 | 1,225,000 | 630 |
| 2009-06-30 | 126 | 132 | 123 | 126 | 3,872,000 | 630 |
| 2009-06-29 | 118 | 128 | 118 | 123 | 2,237,000 | 615 |
| 2009-06-26 | 118 | 120 | 117 | 118 | 575,000 | 590 |
| 2009-06-25 | 116 | 122 | 116 | 119 | 1,513,000 | 595 |
| 2009-06-24 | 115 | 116 | 110 | 115 | 764,000 | 575 |
| 2009-06-23 | 117 | 118 | 115 | 115 | 683,000 | 575 |
| 2009-06-22 | 120 | 123 | 116 | 121 | 1,825,000 | 605 |
| 2009-06-19 | 122 | 123 | 115 | 120 | 2,239,000 | 600 |
| 2009-06-18 | 110 | 125 | 109 | 120 | 6,277,000 | 600 |
| 2009-06-17 | 105 | 110 | 104 | 108 | 1,073,000 | 540 |
| 2009-06-16 | 115 | 117 | 105 | 107 | 1,782,000 | 535 |
| 2009-06-15 | 117 | 118 | 114 | 115 | 368,000 | 575 |
| 2009-06-12 | 117 | 118 | 114 | 115 | 703,000 | 575 |
| 2009-06-11 | 118 | 118 | 114 | 117 | 648,000 | 585 |
| 2009-06-10 | 117 | 118 | 113 | 117 | 1,293,000 | 585 |
| 2009-06-09 | 118 | 121 | 115 | 116 | 1,327,000 | 580 |
| 2009-06-08 | 117 | 119 | 115 | 118 | 733,000 | 590 |
| 2009-06-05 | 115 | 120 | 115 | 117 | 2,020,000 | 585 |
| 2009-06-04 | 112 | 117 | 110 | 114 | 1,077,000 | 570 |
| 2009-06-03 | 112 | 113 | 109 | 111 | 799,000 | 555 |
| 2009-06-02 | 111 | 115 | 108 | 112 | 2,372,000 | 560 |
| 2009-06-01 | 106 | 110 | 105 | 109 | 807,000 | 545 |
| 2009-05-29 | 107 | 107 | 104 | 105 | 253,000 | 525 |
| 2009-05-28 | 105 | 106 | 103 | 105 | 219,000 | 525 |
| 2009-05-27 | 110 | 111 | 104 | 104 | 960,000 | 520 |
| 2009-05-26 | 108 | 112 | 105 | 109 | 1,938,000 | 545 |
| 2009-05-25 | 104 | 109 | 102 | 106 | 826,000 | 530 |
| 2009-05-22 | 105 | 106 | 102 | 103 | 635,000 | 515 |
| 2009-05-21 | 106 | 110 | 105 | 107 | 995,000 | 535 |
| 2009-05-20 | 103 | 109 | 102 | 107 | 1,439,000 | 535 |
| 2009-05-19 | 103 | 104 | 99 | 101 | 355,000 | 505 |
| 2009-05-18 | 100 | 106 | 99 | 102 | 953,000 | 510 |
| 2009-05-15 | 97 | 101 | 97 | 101 | 210,000 | 505 |
| 2009-05-14 | 101 | 101 | 97 | 97 | 251,000 | 485 |
| 2009-05-13 | 101 | 101 | 99 | 101 | 179,000 | 505 |
| 2009-05-12 | 101 | 103 | 100 | 100 | 208,000 | 500 |
| 2009-05-11 | 101 | 104 | 100 | 103 | 385,000 | 515 |
| 2009-05-08 | 99 | 101 | 98 | 99 | 161,000 | 495 |
| 2009-05-07 | 101 | 102 | 98 | 100 | 261,000 | 500 |
| 2009-05-01 | 100 | 103 | 98 | 98 | 476,000 | 490 |
| 2009-04-30 | 96 | 108 | 95 | 101 | 1,689,000 | 505 |
| 2009-04-28 | 99 | 100 | 94 | 94 | 219,000 | 470 |
| 2009-04-27 | 99 | 101 | 98 | 98 | 177,000 | 490 |
| 2009-04-24 | 100 | 101 | 98 | 98 | 275,000 | 490 |
| 2009-04-23 | 98 | 100 | 96 | 98 | 296,000 | 490 |
| 2009-04-22 | 100 | 102 | 99 | 99 | 234,000 | 495 |
| 2009-04-21 | 102 | 103 | 99 | 100 | 312,000 | 500 |
| 2009-04-20 | 105 | 106 | 102 | 105 | 350,000 | 525 |
| 2009-04-17 | 103 | 107 | 102 | 104 | 524,000 | 520 |
| 2009-04-16 | 104 | 106 | 102 | 103 | 469,000 | 515 |
| 2009-04-15 | 106 | 106 | 100 | 101 | 1,048,000 | 505 |
| 2009-04-14 | 96 | 111 | 93 | 107 | 3,444,000 | 535 |
| 2009-04-13 | 94 | 97 | 94 | 96 | 262,000 | 480 |
| 2009-04-10 | 99 | 99 | 93 | 93 | 366,000 | 465 |
| 2009-04-09 | 95 | 98 | 94 | 96 | 424,000 | 480 |
| 2009-04-08 | 96 | 96 | 92 | 93 | 524,000 | 465 |
| 2009-04-07 | 90 | 99 | 90 | 98 | 798,000 | 490 |
| 2009-04-06 | 91 | 95 | 89 | 90 | 492,000 | 450 |
| 2009-04-03 | 94 | 96 | 90 | 91 | 338,000 | 455 |
| 2009-04-02 | 90 | 92 | 89 | 92 | 347,000 | 460 |
| 2009-04-01 | 87 | 89 | 86 | 89 | 142,000 | 445 |
| 2009-03-31 | 86 | 87 | 85 | 85 | 132,000 | 425 |
| 2009-03-30 | 88 | 90 | 88 | 88 | 206,000 | 440 |
| 2009-03-27 | 93 | 93 | 88 | 89 | 213,000 | 445 |
| 2009-03-26 | 93 | 93 | 90 | 90 | 192,000 | 450 |
| 2009-03-25 | 86 | 90 | 86 | 90 | 324,000 | 450 |
| 2009-03-24 | 88 | 88 | 85 | 86 | 247,000 | 430 |
| 2009-03-23 | 83 | 85 | 82 | 85 | 266,000 | 425 |
| 2009-03-19 | 85 | 85 | 82 | 82 | 79,000 | 410 |
| 2009-03-18 | 83 | 85 | 83 | 83 | 222,000 | 415 |
| 2009-03-17 | 82 | 82 | 80 | 81 | 196,000 | 405 |
| 2009-03-16 | 78 | 81 | 78 | 81 | 212,000 | 405 |
| 2009-03-13 | 80 | 80 | 78 | 78 | 218,000 | 390 |
| 2009-03-12 | 78 | 78 | 77 | 78 | 88,000 | 390 |
| 2009-03-11 | 77 | 79 | 77 | 77 | 176,000 | 385 |
| 2009-03-10 | 77 | 78 | 76 | 76 | 144,000 | 380 |
| 2009-03-09 | 80 | 80 | 78 | 78 | 123,000 | 390 |
| 2009-03-06 | 83 | 83 | 79 | 79 | 230,000 | 395 |
| 2009-03-05 | 82 | 85 | 82 | 84 | 211,000 | 420 |
| 2009-03-04 | 78 | 81 | 78 | 81 | 254,000 | 405 |
| 2009-03-03 | 79 | 81 | 79 | 80 | 156,000 | 400 |
| 2009-03-02 | 84 | 84 | 80 | 80 | 178,000 | 400 |
| 2009-02-27 | 82 | 85 | 82 | 85 | 117,000 | 425 |
| 2009-02-26 | 83 | 83 | 81 | 83 | 131,000 | 415 |
| 2009-02-25 | 83 | 83 | 81 | 83 | 166,000 | 415 |
| 2009-02-24 | 79 | 82 | 77 | 82 | 170,000 | 410 |
| 2009-02-23 | 80 | 83 | 80 | 80 | 229,000 | 400 |
| 2009-02-20 | 87 | 87 | 81 | 82 | 367,000 | 410 |
| 2009-02-19 | 87 | 88 | 85 | 87 | 105,000 | 435 |
| 2009-02-18 | 87 | 89 | 86 | 87 | 117,000 | 435 |
| 2009-02-17 | 91 | 91 | 86 | 90 | 570,000 | 450 |
| 2009-02-16 | 88 | 94 | 88 | 94 | 723,000 | 470 |
| 2009-02-13 | 88 | 88 | 85 | 86 | 210,000 | 430 |
| 2009-02-12 | 83 | 87 | 81 | 87 | 331,000 | 435 |
| 2009-02-10 | 87 | 88 | 85 | 85 | 236,000 | 425 |
| 2009-02-09 | 91 | 91 | 88 | 88 | 143,000 | 440 |
| 2009-02-06 | 90 | 91 | 89 | 89 | 73,000 | 445 |
| 2009-02-05 | 91 | 92 | 89 | 89 | 258,000 | 445 |
| 2009-02-04 | 92 | 92 | 90 | 91 | 116,000 | 455 |
| 2009-02-03 | 90 | 92 | 90 | 92 | 161,000 | 460 |
| 2009-02-02 | 95 | 95 | 91 | 92 | 258,000 | 460 |
| 2009-01-30 | 95 | 97 | 94 | 95 | 180,000 | 475 |
| 2009-01-29 | 101 | 101 | 96 | 98 | 400,000 | 490 |
| 2009-01-28 | 94 | 100 | 94 | 97 | 382,000 | 485 |
| 2009-01-27 | 90 | 95 | 90 | 93 | 324,000 | 465 |
| 2009-01-26 | 94 | 95 | 88 | 88 | 448,000 | 440 |
| 2009-01-23 | 100 | 100 | 95 | 95 | 417,000 | 475 |
| 2009-01-22 | 101 | 102 | 98 | 101 | 410,000 | 505 |
| 2009-01-21 | 100 | 101 | 99 | 101 | 610,000 | 505 |
| 2009-01-20 | 108 | 108 | 101 | 103 | 489,000 | 515 |
| 2009-01-19 | 107 | 110 | 105 | 109 | 591,000 | 545 |
| 2009-01-16 | 101 | 105 | 101 | 105 | 310,000 | 525 |
| 2009-01-15 | 100 | 103 | 98 | 100 | 366,000 | 500 |
| 2009-01-14 | 103 | 104 | 100 | 103 | 378,000 | 515 |
| 2009-01-13 | 107 | 109 | 102 | 102 | 896,000 | 510 |
| 2009-01-09 | 113 | 115 | 111 | 112 | 487,000 | 560 |
| 2009-01-08 | 115 | 118 | 113 | 116 | 617,000 | 580 |
| 2009-01-07 | 123 | 123 | 117 | 118 | 1,036,000 | 590 |
| 2009-01-06 | 112 | 123 | 111 | 122 | 2,236,000 | 610 |
| 2009-01-05 | 115 | 115 | 111 | 113 | 442,000 | 565 |
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
