8101 (株)GSIクレオスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	118	118	115	115	380,000	575
2010-12-29	116	118	115	118	246,000	590
2010-12-28	120	120	115	116	475,000	580
2010-12-27	120	122	119	119	342,000	595
2010-12-24	122	126	119	121	1,419,000	605
2010-12-22	121	123	120	122	667,000	610
2010-12-21	119	121	118	119	522,000	595
2010-12-20	125	127	119	119	1,463,000	595
2010-12-17	118	126	118	125	2,229,000	625
2010-12-16	117	119	116	118	381,000	590
2010-12-15	118	119	116	118	458,000	590
2010-12-14	121	121	118	119	367,000	595
2010-12-13	119	121	117	119	502,000	595
2010-12-10	121	122	118	120	1,264,000	600
2010-12-09	118	124	117	122	3,962,000	610
2010-12-08	114	115	112	113	282,000	565
2010-12-07	112	117	112	114	1,059,000	570
2010-12-06	111	113	109	113	401,000	565
2010-12-03	113	113	110	111	409,000	555
2010-12-02	112	114	109	112	1,554,000	560
2010-12-01	102	110	102	110	1,191,000	550
2010-11-30	102	103	102	102	151,000	510
2010-11-29	102	104	102	103	125,000	515
2010-11-26	104	104	101	103	147,000	515
2010-11-25	104	105	103	104	217,000	520
2010-11-24	102	104	101	103	263,000	515
2010-11-22	104	104	102	103	160,000	515
2010-11-19	103	103	101	102	217,000	510
2010-11-18	99	103	99	102	372,000	510
2010-11-17	98	99	97	99	164,000	495
2010-11-16	100	100	98	99	86,000	495
2010-11-15	98	99	98	99	109,000	495
2010-11-12	99	100	98	98	138,000	490
2010-11-11	98	100	98	99	261,000	495
2010-11-10	97	99	97	99	164,000	495
2010-11-09	98	98	97	98	66,000	490
2010-11-08	99	99	97	98	106,000	490
2010-11-05	100	100	97	98	257,000	490
2010-11-04	97	100	96	100	201,000	500
2010-11-02	98	98	96	96	55,000	480
2010-11-01	98	98	96	96	42,000	480
2010-10-29	96	97	95	97	152,000	485
2010-10-28	97	97	96	96	140,000	480
2010-10-27	97	98	96	97	53,000	485
2010-10-26	96	97	96	97	155,000	485
2010-10-25	98	98	96	96	115,000	480
2010-10-22	96	97	96	97	90,000	485
2010-10-21	98	99	97	97	144,000	485
2010-10-20	99	100	98	98	118,000	490
2010-10-19	100	101	99	100	62,000	500
2010-10-18	101	101	99	100	123,000	500
2010-10-15	100	101	99	101	83,000	505
2010-10-14	101	102	100	100	211,000	500
2010-10-13	102	102	101	101	96,000	505
2010-10-12	106	106	102	103	274,000	515
2010-10-08	108	108	105	105	186,000	525
2010-10-07	103	108	102	108	540,000	540
2010-10-06	102	103	101	102	115,000	510
2010-10-05	101	102	101	101	77,000	505
2010-10-04	103	103	101	102	178,000	510
2010-10-01	102	102	101	102	61,000	510
2010-09-30	102	102	100	101	106,000	505
2010-09-29	102	103	101	103	59,000	515
2010-09-28	103	103	102	102	51,000	510
2010-09-27	102	103	101	103	83,000	515
2010-09-24	104	104	102	102	54,000	510
2010-09-22	104	105	103	103	65,000	515
2010-09-21	104	105	103	103	115,000	515
2010-09-17	104	105	103	104	68,000	520
2010-09-16	105	105	102	103	60,000	515
2010-09-15	102	105	102	103	99,000	515
2010-09-14	103	105	101	102	171,000	510
2010-09-13	103	105	102	103	147,000	515
2010-09-10	103	104	103	103	104,000	515
2010-09-09	102	104	102	103	86,000	515
2010-09-08	101	102	101	102	69,000	510
2010-09-07	103	103	102	102	57,000	510
2010-09-06	101	103	101	102	101,000	510
2010-09-03	100	100	99	100	108,000	500
2010-09-02	99	100	97	99	117,000	495
2010-09-01	98	98	97	98	82,000	490
2010-08-31	100	100	97	97	161,000	485
2010-08-30	100	101	99	100	162,000	500
2010-08-27	96	99	95	99	99,000	495
2010-08-26	96	97	95	97	108,000	485
2010-08-25	97	97	95	96	155,000	480
2010-08-24	97	98	96	98	74,000	490
2010-08-23	99	100	98	98	36,000	490
2010-08-20	101	101	99	99	65,000	495
2010-08-19	102	102	101	101	58,000	505
2010-08-18	100	102	100	101	95,000	505
2010-08-17	98	100	98	100	90,000	500
2010-08-16	100	100	97	99	112,000	495
2010-08-13	100	100	99	100	72,000	500
2010-08-12	99	100	98	99	277,000	495
2010-08-11	103	103	100	101	203,000	505
2010-08-10	105	106	103	105	137,000	525
2010-08-09	104	105	104	105	28,000	525
2010-08-06	104	105	104	105	94,000	525
2010-08-05	106	107	103	104	389,000	520
2010-08-04	107	109	105	108	193,000	540
2010-08-03	107	108	106	108	85,000	540
2010-08-02	107	108	105	105	77,000	525
2010-07-30	109	109	106	106	208,000	530
2010-07-29	110	112	109	110	190,000	550
2010-07-28	109	111	108	111	177,000	555
2010-07-27	107	110	105	108	500,000	540
2010-07-26	106	107	104	105	70,000	525
2010-07-23	107	107	103	104	144,000	520
2010-07-22	103	104	102	103	173,000	515
2010-07-21	106	106	103	103	101,000	515
2010-07-20	106	107	103	105	240,000	525
2010-07-16	109	109	105	107	326,000	535
2010-07-15	111	111	110	110	95,000	550
2010-07-14	110	112	110	112	114,000	560
2010-07-13	112	112	109	109	164,000	545
2010-07-12	112	115	111	112	321,000	560
2010-07-09	113	113	109	112	315,000	560
2010-07-08	115	115	112	113	277,000	565
2010-07-07	113	115	112	113	386,000	565
2010-07-06	112	115	110	115	429,000	575
2010-07-05	109	113	108	113	315,000	565
2010-07-02	108	109	108	109	131,000	545
2010-07-01	109	111	107	107	362,000	535
2010-06-30	110	112	108	110	402,000	550
2010-06-29	116	119	112	113	499,000	565
2010-06-28	119	120	116	116	368,000	580
2010-06-25	126	126	120	120	601,000	600
2010-06-24	126	130	125	127	801,000	635
2010-06-23	125	130	123	126	2,195,000	630
2010-06-22	121	128	120	125	2,273,000	625
2010-06-21	119	121	118	119	732,000	595
2010-06-18	121	124	118	120	1,741,000	600
2010-06-17	117	121	116	121	817,000	605
2010-06-16	113	117	113	117	472,000	585
2010-06-15	112	114	112	114	127,000	570
2010-06-14	111	113	111	112	126,000	560
2010-06-11	110	112	110	111	157,000	555
2010-06-10	108	108	107	108	52,000	540
2010-06-09	109	110	107	108	107,000	540
2010-06-08	110	111	108	109	124,000	545
2010-06-07	112	113	110	110	329,000	550
2010-06-04	116	116	114	115	160,000	575
2010-06-03	115	116	114	115	183,000	575
2010-06-02	111	113	110	113	270,000	565
2010-06-01	116	117	111	112	328,000	560
2010-05-31	113	116	113	114	103,000	570
2010-05-28	112	114	112	113	226,000	565
2010-05-27	104	111	102	109	417,000	545
2010-05-26	108	108	102	106	358,000	530
2010-05-25	109	109	105	107	367,000	535
2010-05-24	111	111	109	110	327,000	550
2010-05-21	107	111	106	110	604,000	550
2010-05-20	114	118	110	113	515,000	565
2010-05-19	111	115	107	115	747,000	575
2010-05-18	120	121	113	113	745,000	565
2010-05-17	128	128	119	119	1,239,000	595
2010-05-14	131	133	128	133	542,000	665
2010-05-13	134	136	129	132	685,000	660
2010-05-12	132	134	131	132	598,000	660
2010-05-11	139	139	131	131	748,000	655
2010-05-10	137	140	134	139	1,911,000	695
2010-05-07	125	130	122	128	993,000	640
2010-05-06	134	138	131	134	1,260,000	670
2010-04-30	137	139	136	138	433,000	690
2010-04-28	137	138	134	136	928,000	680
2010-04-27	138	141	137	140	977,000	700
2010-04-26	142	144	138	138	1,355,000	690
2010-04-23	140	141	136	140	1,205,000	700
2010-04-22	136	146	135	141	6,390,000	705
2010-04-21	133	137	131	136	1,300,000	680
2010-04-20	128	134	128	133	980,000	665
2010-04-19	124	128	123	126	662,000	630
2010-04-16	133	133	126	127	688,000	635
2010-04-15	131	136	128	132	1,436,000	660
2010-04-14	134	137	128	131	1,199,000	655
2010-04-13	138	138	131	132	1,260,000	660
2010-04-12	133	139	132	138	3,286,000	690
2010-04-09	126	130	125	130	1,320,000	650
2010-04-08	127	132	126	128	4,124,000	640
2010-04-07	116	127	116	125	3,156,000	625
2010-04-06	118	119	115	117	908,000	585
2010-04-05	113	118	113	118	1,240,000	590
2010-04-02	113	114	112	113	367,000	565
2010-04-01	113	114	112	112	303,000	560
2010-03-31	115	116	113	113	748,000	565
2010-03-30	114	116	113	115	858,000	575
2010-03-29	112	114	110	113	548,000	565
2010-03-26	111	112	110	111	373,000	555
2010-03-25	110	112	109	112	171,000	560
2010-03-24	113	113	109	110	399,000	550
2010-03-23	115	115	112	112	372,000	560
2010-03-19	113	114	111	114	591,000	570
2010-03-18	113	115	111	112	1,386,000	560
2010-03-17	111	113	107	113	1,249,000	565
2010-03-16	108	113	108	110	1,070,000	550
2010-03-15	109	110	106	107	506,000	535
2010-03-12	108	111	107	109	2,049,000	545
2010-03-11	106	107	105	107	191,000	535
2010-03-10	106	107	105	105	119,000	525
2010-03-09	107	107	106	107	92,000	535
2010-03-08	105	107	105	106	349,000	530
2010-03-05	103	105	103	103	239,000	515
2010-03-04	106	106	101	102	605,000	510
2010-03-03	107	109	105	106	773,000	530
2010-03-02	107	108	105	107	749,000	535
2010-03-01	104	107	103	106	1,112,000	530
2010-02-26	102	102	101	102	117,000	510
2010-02-25	101	103	101	102	354,000	510
2010-02-24	102	102	100	101	202,000	505
2010-02-23	102	103	101	102	142,000	510
2010-02-22	101	102	100	102	232,000	510
2010-02-19	102	102	100	100	294,000	500
2010-02-18	100	103	98	102	584,000	510
2010-02-17	98	100	98	99	139,000	495
2010-02-16	97	100	97	97	185,000	485
2010-02-15	99	99	96	97	332,000	485
2010-02-12	100	100	97	98	243,000	490
2010-02-10	99	101	97	99	551,000	495
2010-02-09	98	100	98	99	163,000	495
2010-02-08	102	102	99	99	795,000	495
2010-02-05	102	107	102	105	950,000	525
2010-02-04	104	106	103	105	445,000	525
2010-02-03	104	106	102	104	1,302,000	520
2010-02-02	98	103	98	103	751,000	515
2010-02-01	98	99	96	98	313,000	490
2010-01-29	98	100	98	98	122,000	490
2010-01-28	99	100	99	100	197,000	500
2010-01-27	101	101	99	100	246,000	500
2010-01-26	100	103	100	100	527,000	500
2010-01-25	97	100	97	100	185,000	500
2010-01-22	100	100	97	99	270,000	495
2010-01-21	98	101	98	100	262,000	500
2010-01-20	101	102	99	99	362,000	495
2010-01-19	101	102	99	100	491,000	500
2010-01-18	102	103	100	101	306,000	505
2010-01-15	105	105	102	103	516,000	515
2010-01-14	102	106	101	104	796,000	520
2010-01-13	102	102	101	101	191,000	505
2010-01-12	102	102	101	102	281,000	510
2010-01-08	100	102	100	102	128,000	510
2010-01-07	103	103	100	102	466,000	510
2010-01-06	104	104	100	102	1,280,000	510
2010-01-05	98	102	97	101	1,184,000	505
2010-01-04	96	98	95	98	264,000	490

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8101 (株)GSIクレオス の時系列データ [2010年度]

8101 (株)GSIクレオスの時系列データ [2010年度]