8101 (株)GSIクレオス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 117 | 117 | 114 | 114 | 252,000 | 570 |
| 2012-12-27 | 115 | 118 | 114 | 116 | 298,000 | 580 |
| 2012-12-26 | 115 | 115 | 112 | 115 | 309,000 | 575 |
| 2012-12-25 | 115 | 115 | 114 | 115 | 105,000 | 575 |
| 2012-12-21 | 114 | 118 | 113 | 114 | 236,000 | 570 |
| 2012-12-20 | 116 | 116 | 114 | 115 | 123,000 | 575 |
| 2012-12-19 | 113 | 116 | 113 | 116 | 343,000 | 580 |
| 2012-12-18 | 111 | 114 | 111 | 112 | 302,000 | 560 |
| 2012-12-17 | 111 | 111 | 109 | 111 | 217,000 | 555 |
| 2012-12-14 | 108 | 110 | 108 | 109 | 168,000 | 545 |
| 2012-12-13 | 109 | 109 | 108 | 109 | 56,000 | 545 |
| 2012-12-12 | 108 | 109 | 107 | 108 | 96,000 | 540 |
| 2012-12-11 | 108 | 108 | 107 | 107 | 61,000 | 535 |
| 2012-12-10 | 110 | 110 | 108 | 108 | 123,000 | 540 |
| 2012-12-07 | 110 | 110 | 109 | 109 | 149,000 | 545 |
| 2012-12-06 | 109 | 110 | 108 | 110 | 142,000 | 550 |
| 2012-12-05 | 108 | 108 | 107 | 108 | 65,000 | 540 |
| 2012-12-04 | 108 | 108 | 107 | 107 | 32,000 | 535 |
| 2012-12-03 | 109 | 109 | 107 | 108 | 164,000 | 540 |
| 2012-11-30 | 108 | 108 | 107 | 107 | 91,000 | 535 |
| 2012-11-29 | 107 | 108 | 106 | 108 | 122,000 | 540 |
| 2012-11-28 | 107 | 107 | 106 | 107 | 72,000 | 535 |
| 2012-11-27 | 108 | 108 | 107 | 108 | 106,000 | 540 |
| 2012-11-26 | 109 | 110 | 108 | 109 | 116,000 | 545 |
| 2012-11-22 | 108 | 109 | 107 | 108 | 225,000 | 540 |
| 2012-11-21 | 106 | 107 | 106 | 107 | 102,000 | 535 |
| 2012-11-20 | 107 | 107 | 105 | 105 | 134,000 | 525 |
| 2012-11-19 | 105 | 106 | 104 | 106 | 222,000 | 530 |
| 2012-11-16 | 104 | 105 | 104 | 105 | 84,000 | 525 |
| 2012-11-15 | 103 | 104 | 103 | 104 | 91,000 | 520 |
| 2012-11-14 | 102 | 102 | 101 | 102 | 44,000 | 510 |
| 2012-11-13 | 102 | 103 | 101 | 103 | 115,000 | 515 |
| 2012-11-12 | 103 | 103 | 102 | 102 | 63,000 | 510 |
| 2012-11-09 | 103 | 103 | 102 | 103 | 154,000 | 515 |
| 2012-11-08 | 104 | 104 | 103 | 103 | 50,000 | 515 |
| 2012-11-07 | 105 | 105 | 104 | 105 | 282,000 | 525 |
| 2012-11-06 | 109 | 109 | 105 | 105 | 282,000 | 525 |
| 2012-11-05 | 107 | 109 | 107 | 108 | 111,000 | 540 |
| 2012-11-02 | 107 | 109 | 106 | 107 | 273,000 | 535 |
| 2012-11-01 | 108 | 108 | 106 | 107 | 117,000 | 535 |
| 2012-10-31 | 107 | 108 | 106 | 108 | 118,000 | 540 |
| 2012-10-30 | 105 | 109 | 105 | 106 | 346,000 | 530 |
| 2012-10-29 | 107 | 107 | 105 | 106 | 105,000 | 530 |
| 2012-10-26 | 107 | 107 | 106 | 107 | 125,000 | 535 |
| 2012-10-25 | 108 | 108 | 105 | 107 | 283,000 | 535 |
| 2012-10-24 | 107 | 108 | 105 | 108 | 388,000 | 540 |
| 2012-10-23 | 106 | 114 | 106 | 107 | 1,957,000 | 535 |
| 2012-10-22 | 103 | 104 | 103 | 104 | 73,000 | 520 |
| 2012-10-19 | 104 | 104 | 103 | 104 | 44,000 | 520 |
| 2012-10-18 | 103 | 105 | 102 | 104 | 160,000 | 520 |
| 2012-10-17 | 101 | 103 | 101 | 103 | 46,000 | 515 |
| 2012-10-16 | 100 | 102 | 99 | 100 | 126,000 | 500 |
| 2012-10-15 | 98 | 100 | 98 | 100 | 39,000 | 500 |
| 2012-10-12 | 99 | 100 | 98 | 98 | 50,000 | 490 |
| 2012-10-11 | 97 | 100 | 97 | 99 | 131,000 | 495 |
| 2012-10-10 | 100 | 100 | 97 | 98 | 135,000 | 490 |
| 2012-10-09 | 100 | 101 | 100 | 101 | 61,000 | 505 |
| 2012-10-05 | 102 | 102 | 100 | 100 | 48,000 | 500 |
| 2012-10-04 | 101 | 102 | 100 | 102 | 133,000 | 510 |
| 2012-10-03 | 99 | 101 | 99 | 101 | 66,000 | 505 |
| 2012-10-02 | 101 | 101 | 99 | 99 | 107,000 | 495 |
| 2012-10-01 | 103 | 103 | 101 | 101 | 77,000 | 505 |
| 2012-09-28 | 103 | 103 | 102 | 102 | 52,000 | 510 |
| 2012-09-27 | 102 | 103 | 102 | 103 | 58,000 | 515 |
| 2012-09-26 | 101 | 103 | 101 | 103 | 70,000 | 515 |
| 2012-09-25 | 102 | 103 | 102 | 102 | 132,000 | 510 |
| 2012-09-24 | 105 | 105 | 103 | 104 | 101,000 | 520 |
| 2012-09-21 | 104 | 105 | 103 | 104 | 193,000 | 520 |
| 2012-09-20 | 108 | 108 | 105 | 105 | 124,000 | 525 |
| 2012-09-19 | 106 | 107 | 105 | 107 | 145,000 | 535 |
| 2012-09-18 | 105 | 106 | 104 | 106 | 145,000 | 530 |
| 2012-09-14 | 105 | 106 | 103 | 106 | 197,000 | 530 |
| 2012-09-13 | 102 | 104 | 101 | 104 | 118,000 | 520 |
| 2012-09-12 | 102 | 102 | 101 | 102 | 225,000 | 510 |
| 2012-09-11 | 103 | 104 | 100 | 101 | 366,000 | 505 |
| 2012-09-10 | 102 | 104 | 102 | 103 | 63,000 | 515 |
| 2012-09-07 | 102 | 105 | 102 | 103 | 125,000 | 515 |
| 2012-09-06 | 101 | 102 | 101 | 102 | 85,000 | 510 |
| 2012-09-05 | 104 | 104 | 102 | 102 | 117,000 | 510 |
| 2012-09-04 | 105 | 106 | 103 | 103 | 117,000 | 515 |
| 2012-09-03 | 107 | 108 | 105 | 105 | 118,000 | 525 |
| 2012-08-31 | 106 | 108 | 105 | 105 | 685,000 | 525 |
| 2012-08-30 | 99 | 113 | 99 | 111 | 699,000 | 555 |
| 2012-08-29 | 99 | 100 | 99 | 100 | 49,000 | 500 |
| 2012-08-28 | 101 | 102 | 99 | 100 | 174,000 | 500 |
| 2012-08-27 | 102 | 103 | 101 | 102 | 37,000 | 510 |
| 2012-08-24 | 103 | 103 | 101 | 101 | 59,000 | 505 |
| 2012-08-23 | 102 | 104 | 101 | 104 | 117,000 | 520 |
| 2012-08-22 | 102 | 103 | 102 | 103 | 248,000 | 515 |
| 2012-08-21 | 108 | 108 | 104 | 104 | 161,000 | 520 |
| 2012-08-20 | 105 | 109 | 105 | 107 | 463,000 | 535 |
| 2012-08-17 | 105 | 105 | 104 | 105 | 89,000 | 525 |
| 2012-08-16 | 103 | 105 | 102 | 105 | 109,000 | 525 |
| 2012-08-15 | 105 | 105 | 102 | 102 | 100,000 | 510 |
| 2012-08-14 | 101 | 105 | 101 | 105 | 121,000 | 525 |
| 2012-08-13 | 102 | 102 | 100 | 101 | 46,000 | 505 |
| 2012-08-10 | 102 | 102 | 101 | 102 | 37,000 | 510 |
| 2012-08-09 | 101 | 103 | 100 | 102 | 124,000 | 510 |
| 2012-08-08 | 99 | 101 | 99 | 101 | 113,000 | 505 |
| 2012-08-07 | 98 | 100 | 97 | 100 | 232,000 | 500 |
| 2012-08-06 | 100 | 102 | 99 | 99 | 251,000 | 495 |
| 2012-08-03 | 102 | 102 | 100 | 101 | 131,000 | 505 |
| 2012-08-02 | 105 | 105 | 102 | 103 | 134,000 | 515 |
| 2012-08-01 | 106 | 106 | 104 | 105 | 52,000 | 525 |
| 2012-07-31 | 103 | 106 | 103 | 106 | 147,000 | 530 |
| 2012-07-30 | 103 | 104 | 102 | 104 | 127,000 | 520 |
| 2012-07-27 | 101 | 102 | 100 | 102 | 82,000 | 510 |
| 2012-07-26 | 99 | 100 | 99 | 100 | 74,000 | 500 |
| 2012-07-25 | 98 | 100 | 98 | 98 | 196,000 | 490 |
| 2012-07-24 | 97 | 99 | 97 | 98 | 169,000 | 490 |
| 2012-07-23 | 101 | 101 | 97 | 97 | 116,000 | 485 |
| 2012-07-20 | 105 | 105 | 101 | 101 | 131,000 | 505 |
| 2012-07-19 | 102 | 103 | 101 | 103 | 103,000 | 515 |
| 2012-07-18 | 103 | 103 | 101 | 101 | 113,000 | 505 |
| 2012-07-17 | 104 | 104 | 103 | 103 | 82,000 | 515 |
| 2012-07-13 | 102 | 104 | 102 | 103 | 102,000 | 515 |
| 2012-07-12 | 105 | 106 | 101 | 101 | 221,000 | 505 |
| 2012-07-11 | 107 | 107 | 105 | 105 | 101,000 | 525 |
| 2012-07-10 | 108 | 109 | 108 | 108 | 78,000 | 540 |
| 2012-07-09 | 110 | 111 | 108 | 108 | 131,000 | 540 |
| 2012-07-06 | 112 | 114 | 111 | 111 | 147,000 | 555 |
| 2012-07-05 | 114 | 114 | 110 | 111 | 249,000 | 555 |
| 2012-07-04 | 116 | 116 | 113 | 113 | 416,000 | 565 |
| 2012-07-03 | 109 | 116 | 109 | 116 | 906,000 | 580 |
| 2012-07-02 | 110 | 110 | 108 | 108 | 134,000 | 540 |
| 2012-06-29 | 107 | 108 | 105 | 108 | 203,000 | 540 |
| 2012-06-28 | 107 | 107 | 105 | 107 | 127,000 | 535 |
| 2012-06-27 | 102 | 109 | 102 | 107 | 398,000 | 535 |
| 2012-06-26 | 102 | 103 | 101 | 103 | 127,000 | 515 |
| 2012-06-25 | 104 | 104 | 102 | 103 | 211,000 | 515 |
| 2012-06-22 | 101 | 104 | 101 | 103 | 195,000 | 515 |
| 2012-06-21 | 104 | 104 | 102 | 102 | 251,000 | 510 |
| 2012-06-20 | 101 | 104 | 101 | 103 | 199,000 | 515 |
| 2012-06-19 | 103 | 103 | 100 | 100 | 250,000 | 500 |
| 2012-06-18 | 102 | 105 | 102 | 103 | 469,000 | 515 |
| 2012-06-15 | 103 | 103 | 101 | 102 | 213,000 | 510 |
| 2012-06-14 | 101 | 104 | 101 | 102 | 205,000 | 510 |
| 2012-06-13 | 101 | 103 | 100 | 102 | 241,000 | 510 |
| 2012-06-12 | 99 | 101 | 99 | 101 | 103,000 | 505 |
| 2012-06-11 | 100 | 100 | 100 | 100 | 150,000 | 500 |
| 2012-06-08 | 100 | 100 | 98 | 99 | 120,000 | 495 |
| 2012-06-07 | 100 | 101 | 99 | 101 | 159,000 | 505 |
| 2012-06-06 | 97 | 100 | 97 | 100 | 120,000 | 500 |
| 2012-06-05 | 94 | 98 | 94 | 98 | 143,000 | 490 |
| 2012-06-04 | 96 | 96 | 93 | 94 | 231,000 | 470 |
| 2012-06-01 | 99 | 99 | 96 | 97 | 200,000 | 485 |
| 2012-05-31 | 98 | 100 | 98 | 100 | 123,000 | 500 |
| 2012-05-30 | 100 | 100 | 99 | 100 | 76,000 | 500 |
| 2012-05-29 | 98 | 101 | 97 | 100 | 249,000 | 500 |
| 2012-05-28 | 100 | 100 | 99 | 99 | 78,000 | 495 |
| 2012-05-25 | 100 | 101 | 99 | 100 | 160,000 | 500 |
| 2012-05-24 | 98 | 99 | 98 | 99 | 70,000 | 495 |
| 2012-05-23 | 101 | 101 | 98 | 98 | 177,000 | 490 |
| 2012-05-22 | 99 | 101 | 99 | 101 | 117,000 | 505 |
| 2012-05-21 | 99 | 99 | 97 | 98 | 172,000 | 490 |
| 2012-05-18 | 97 | 98 | 96 | 98 | 187,000 | 490 |
| 2012-05-17 | 99 | 101 | 97 | 101 | 170,000 | 505 |
| 2012-05-16 | 101 | 101 | 95 | 98 | 333,000 | 490 |
| 2012-05-15 | 100 | 102 | 98 | 102 | 200,000 | 510 |
| 2012-05-14 | 107 | 107 | 102 | 102 | 160,000 | 510 |
| 2012-05-11 | 109 | 111 | 107 | 107 | 158,000 | 535 |
| 2012-05-10 | 109 | 110 | 109 | 109 | 112,000 | 545 |
| 2012-05-09 | 116 | 116 | 108 | 110 | 297,000 | 550 |
| 2012-05-08 | 114 | 117 | 114 | 116 | 127,000 | 580 |
| 2012-05-07 | 116 | 118 | 113 | 114 | 177,000 | 570 |
| 2012-05-02 | 118 | 119 | 117 | 118 | 41,000 | 590 |
| 2012-05-01 | 121 | 121 | 117 | 118 | 173,000 | 590 |
| 2012-04-27 | 122 | 122 | 120 | 121 | 95,000 | 605 |
| 2012-04-26 | 123 | 123 | 120 | 121 | 218,000 | 605 |
| 2012-04-25 | 120 | 122 | 119 | 122 | 216,000 | 610 |
| 2012-04-24 | 119 | 120 | 119 | 119 | 121,000 | 595 |
| 2012-04-23 | 119 | 121 | 119 | 120 | 176,000 | 600 |
| 2012-04-20 | 120 | 120 | 118 | 119 | 164,000 | 595 |
| 2012-04-19 | 120 | 122 | 118 | 119 | 254,000 | 595 |
| 2012-04-18 | 121 | 121 | 119 | 120 | 252,000 | 600 |
| 2012-04-17 | 120 | 121 | 118 | 120 | 365,000 | 600 |
| 2012-04-16 | 117 | 126 | 117 | 119 | 1,554,000 | 595 |
| 2012-04-13 | 119 | 120 | 117 | 118 | 100,000 | 590 |
| 2012-04-12 | 118 | 119 | 117 | 118 | 92,000 | 590 |
| 2012-04-11 | 117 | 118 | 116 | 117 | 125,000 | 585 |
| 2012-04-10 | 118 | 122 | 118 | 118 | 261,000 | 590 |
| 2012-04-09 | 118 | 119 | 118 | 118 | 99,000 | 590 |
| 2012-04-06 | 123 | 123 | 120 | 121 | 231,000 | 605 |
| 2012-04-05 | 122 | 123 | 121 | 123 | 143,000 | 615 |
| 2012-04-04 | 125 | 126 | 122 | 122 | 299,000 | 610 |
| 2012-04-03 | 128 | 128 | 124 | 124 | 307,000 | 620 |
| 2012-04-02 | 126 | 129 | 125 | 127 | 451,000 | 635 |
| 2012-03-30 | 124 | 125 | 124 | 124 | 81,000 | 620 |
| 2012-03-29 | 125 | 125 | 123 | 124 | 159,000 | 620 |
| 2012-03-28 | 125 | 126 | 124 | 125 | 112,000 | 625 |
| 2012-03-27 | 125 | 126 | 124 | 126 | 153,000 | 630 |
| 2012-03-26 | 125 | 126 | 124 | 124 | 141,000 | 620 |
| 2012-03-23 | 126 | 126 | 124 | 124 | 346,000 | 620 |
| 2012-03-22 | 128 | 129 | 127 | 127 | 214,000 | 635 |
| 2012-03-21 | 129 | 130 | 128 | 128 | 242,000 | 640 |
| 2012-03-19 | 130 | 130 | 128 | 129 | 254,000 | 645 |
| 2012-03-16 | 129 | 130 | 128 | 128 | 302,000 | 640 |
| 2012-03-15 | 129 | 130 | 128 | 128 | 324,000 | 640 |
| 2012-03-14 | 131 | 132 | 128 | 129 | 766,000 | 645 |
| 2012-03-13 | 131 | 131 | 129 | 130 | 524,000 | 650 |
| 2012-03-12 | 129 | 132 | 128 | 130 | 1,114,000 | 650 |
| 2012-03-09 | 127 | 130 | 126 | 130 | 1,066,000 | 650 |
| 2012-03-08 | 126 | 127 | 125 | 125 | 326,000 | 625 |
| 2012-03-07 | 123 | 126 | 122 | 126 | 513,000 | 630 |
| 2012-03-06 | 124 | 126 | 123 | 125 | 353,000 | 625 |
| 2012-03-05 | 122 | 125 | 122 | 124 | 456,000 | 620 |
| 2012-03-02 | 122 | 123 | 120 | 122 | 333,000 | 610 |
| 2012-03-01 | 123 | 126 | 121 | 121 | 985,000 | 605 |
| 2012-02-29 | 127 | 127 | 123 | 123 | 713,000 | 615 |
| 2012-02-28 | 127 | 127 | 124 | 126 | 807,000 | 630 |
| 2012-02-27 | 127 | 130 | 127 | 128 | 1,229,000 | 640 |
| 2012-02-24 | 128 | 129 | 125 | 127 | 1,093,000 | 635 |
| 2012-02-23 | 129 | 133 | 125 | 127 | 3,430,000 | 635 |
| 2012-02-22 | 125 | 143 | 121 | 133 | 18,141,000 | 665 |
| 2012-02-21 | 116 | 117 | 115 | 116 | 122,000 | 580 |
| 2012-02-20 | 117 | 117 | 115 | 116 | 84,000 | 580 |
| 2012-02-17 | 117 | 118 | 115 | 115 | 95,000 | 575 |
| 2012-02-16 | 117 | 118 | 115 | 116 | 316,000 | 580 |
| 2012-02-15 | 116 | 120 | 115 | 117 | 585,000 | 585 |
| 2012-02-14 | 115 | 118 | 115 | 117 | 278,000 | 585 |
| 2012-02-13 | 115 | 116 | 114 | 115 | 82,000 | 575 |
| 2012-02-10 | 116 | 117 | 115 | 115 | 94,000 | 575 |
| 2012-02-09 | 116 | 117 | 114 | 116 | 256,000 | 580 |
| 2012-02-08 | 116 | 117 | 115 | 116 | 295,000 | 580 |
| 2012-02-07 | 118 | 118 | 116 | 118 | 223,000 | 590 |
| 2012-02-06 | 121 | 122 | 118 | 118 | 724,000 | 590 |
| 2012-02-03 | 117 | 118 | 116 | 117 | 388,000 | 585 |
| 2012-02-02 | 116 | 118 | 116 | 117 | 572,000 | 585 |
| 2012-02-01 | 112 | 117 | 112 | 116 | 840,000 | 580 |
| 2012-01-31 | 113 | 114 | 111 | 111 | 155,000 | 555 |
| 2012-01-30 | 112 | 115 | 111 | 112 | 461,000 | 560 |
| 2012-01-27 | 111 | 112 | 110 | 112 | 202,000 | 560 |
| 2012-01-26 | 115 | 119 | 110 | 110 | 1,341,000 | 550 |
| 2012-01-25 | 108 | 113 | 108 | 111 | 442,000 | 555 |
| 2012-01-24 | 110 | 110 | 107 | 108 | 304,000 | 540 |
| 2012-01-23 | 107 | 109 | 106 | 109 | 523,000 | 545 |
| 2012-01-20 | 105 | 107 | 105 | 107 | 246,000 | 535 |
| 2012-01-19 | 105 | 106 | 104 | 105 | 186,000 | 525 |
| 2012-01-18 | 108 | 109 | 104 | 104 | 476,000 | 520 |
| 2012-01-17 | 107 | 108 | 106 | 108 | 129,000 | 540 |
| 2012-01-16 | 109 | 109 | 106 | 107 | 68,000 | 535 |
| 2012-01-13 | 107 | 109 | 106 | 108 | 184,000 | 540 |
| 2012-01-12 | 106 | 111 | 106 | 106 | 661,000 | 530 |
| 2012-01-11 | 105 | 105 | 104 | 105 | 82,000 | 525 |
| 2012-01-10 | 104 | 106 | 103 | 106 | 78,000 | 530 |
| 2012-01-06 | 104 | 104 | 101 | 104 | 129,000 | 520 |
| 2012-01-05 | 104 | 104 | 102 | 104 | 79,000 | 520 |
| 2012-01-04 | 104 | 104 | 103 | 104 | 57,000 | 520 |
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
