8101 (株)GSIクレオスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	163	165	161	164	742,000	820
2013-12-27	163	165	161	163	1,478,000	815
2013-12-26	158	163	157	161	1,182,000	805
2013-12-25	154	156	153	156	627,000	780
2013-12-24	159	161	153	154	1,409,000	770
2013-12-20	161	162	158	159	895,000	795
2013-12-19	162	164	160	161	860,000	805
2013-12-18	156	163	156	163	2,220,000	815
2013-12-17	152	160	152	157	1,521,000	785
2013-12-16	153	154	149	149	767,000	745
2013-12-13	154	155	151	153	845,000	765
2013-12-12	156	158	153	156	750,000	780
2013-12-11	162	162	157	157	1,208,000	785
2013-12-10	162	165	161	162	974,000	810
2013-12-09	163	163	160	162	915,000	810
2013-12-06	163	165	161	162	842,000	810
2013-12-05	165	168	162	162	1,258,000	810
2013-12-04	159	168	157	166	2,996,000	830
2013-12-03	163	164	160	160	1,296,000	800
2013-12-02	162	162	159	161	1,849,000	805
2013-11-29	154	164	152	161	3,555,000	805
2013-11-28	154	155	152	154	334,000	770
2013-11-27	154	155	153	153	278,000	765
2013-11-26	152	154	151	154	404,000	770
2013-11-25	154	155	150	152	500,000	760
2013-11-22	155	156	152	154	491,000	770
2013-11-21	155	157	154	154	604,000	770
2013-11-20	152	158	152	157	2,150,000	785
2013-11-19	152	153	151	151	310,000	755
2013-11-18	150	153	149	152	876,000	760
2013-11-15	150	150	148	150	419,000	750
2013-11-14	148	149	147	148	397,000	740
2013-11-13	148	149	147	149	307,000	745
2013-11-12	147	149	146	149	317,000	745
2013-11-11	149	150	146	146	232,000	730
2013-11-08	147	149	147	147	267,000	735
2013-11-07	150	150	148	150	403,000	750
2013-11-06	146	149	145	149	377,000	745
2013-11-05	144	146	141	146	426,000	730
2013-11-01	146	147	142	142	840,000	710
2013-10-31	148	148	145	146	364,000	730
2013-10-30	151	151	148	148	489,000	740
2013-10-29	148	151	146	150	637,000	750
2013-10-28	148	148	146	147	443,000	735
2013-10-25	149	149	145	145	668,000	725
2013-10-24	147	149	145	149	543,000	745
2013-10-23	151	152	147	147	829,000	735
2013-10-22	150	154	149	150	1,245,000	750
2013-10-21	147	151	147	150	819,000	750
2013-10-18	147	147	146	146	249,000	730
2013-10-17	147	149	145	147	624,000	735
2013-10-16	149	150	144	145	1,258,000	725
2013-10-15	151	153	148	150	753,000	750
2013-10-11	150	151	147	151	1,222,000	755
2013-10-10	151	152	148	149	1,121,000	745
2013-10-09	151	154	146	150	3,205,000	750
2013-10-08	159	162	151	154	6,448,000	770
2013-10-07	164	174	160	165	27,108,000	825
2013-10-04	165	167	156	157	8,162,000	785
2013-10-03	153	172	152	167	30,017,000	835
2013-10-02	154	157	148	151	1,984,000	755
2013-10-01	151	157	151	153	1,876,000	765
2013-09-30	149	154	147	151	781,000	755
2013-09-27	154	157	150	152	1,492,000	760
2013-09-26	149	154	146	152	1,272,000	760
2013-09-25	160	165	151	153	4,028,000	765
2013-09-24	142	162	142	156	4,334,000	780
2013-09-20	144	145	142	143	857,000	715
2013-09-19	149	149	145	147	496,000	735
2013-09-18	145	148	145	146	548,000	730
2013-09-17	147	148	143	144	792,000	720
2013-09-13	143	149	142	145	1,410,000	725
2013-09-12	139	149	138	142	2,861,000	710
2013-09-11	133	139	132	138	1,536,000	690
2013-09-10	133	134	132	132	458,000	660
2013-09-09	133	134	129	132	639,000	660
2013-09-06	134	134	128	129	750,000	645
2013-09-05	138	138	133	134	600,000	670
2013-09-04	132	136	131	135	626,000	675
2013-09-03	128	134	127	134	919,000	670
2013-09-02	127	128	125	126	533,000	630
2013-08-30	129	130	126	126	695,000	630
2013-08-29	132	133	128	128	929,000	640
2013-08-28	134	134	129	130	1,169,000	650
2013-08-27	140	140	137	137	426,000	685
2013-08-26	141	141	139	140	443,000	700
2013-08-23	142	143	140	141	481,000	705
2013-08-22	141	143	140	140	292,000	700
2013-08-21	142	143	139	140	561,000	700
2013-08-20	144	147	141	141	675,000	705
2013-08-19	144	146	144	145	325,000	725
2013-08-16	143	144	142	143	195,000	715
2013-08-15	145	147	144	144	406,000	720
2013-08-14	146	148	143	147	874,000	735
2013-08-13	142	145	142	145	406,000	725
2013-08-12	143	143	140	140	517,000	700
2013-08-09	144	146	142	144	621,000	720
2013-08-08	146	148	143	144	850,000	720
2013-08-07	150	150	146	147	720,000	735
2013-08-06	151	154	148	152	1,231,000	760
2013-08-05	148	150	147	150	849,000	750
2013-08-02	150	154	148	154	1,134,000	770
2013-08-01	152	152	145	148	1,706,000	740
2013-07-31	153	155	151	152	757,000	760
2013-07-30	151	156	149	156	707,000	780
2013-07-29	154	158	149	149	1,264,000	745
2013-07-26	162	164	157	159	946,000	795
2013-07-25	166	166	163	164	1,192,000	820
2013-07-24	176	179	166	168	8,256,000	840
2013-07-23	158	163	157	163	706,000	815
2013-07-22	161	161	155	158	934,000	790
2013-07-19	164	164	155	157	1,994,000	785
2013-07-18	167	167	162	164	794,000	820
2013-07-17	168	168	163	165	1,045,000	825
2013-07-16	175	175	167	167	1,894,000	835
2013-07-12	184	186	173	175	3,933,000	875
2013-07-11	173	187	170	184	11,797,000	920
2013-07-10	161	175	161	173	8,545,000	865
2013-07-09	156	161	154	158	1,710,000	790
2013-07-08	164	165	154	155	1,586,000	775
2013-07-05	160	165	157	161	2,364,000	805
2013-07-04	160	161	156	157	1,001,000	785
2013-07-03	164	164	155	159	2,522,000	795
2013-07-02	149	166	149	164	6,662,000	820
2013-07-01	150	151	146	149	999,000	745
2013-06-28	149	150	147	149	1,301,000	745
2013-06-27	145	153	138	148	2,779,000	740
2013-06-26	154	155	140	141	2,262,000	705
2013-06-25	159	159	151	153	1,945,000	765
2013-06-24	165	165	159	159	1,329,000	795
2013-06-21	161	162	155	161	2,205,000	805
2013-06-20	166	171	165	165	1,785,000	825
2013-06-19	175	176	164	166	4,190,000	830
2013-06-18	178	185	171	173	8,257,000	865
2013-06-17	175	184	168	172	8,279,000	860
2013-06-14	179	185	173	176	14,367,000	880
2013-06-13	212	214	175	180	38,338,000	900
2013-06-12	207	238	198	212	198,604,000	1,060
2013-06-11	162	200	161	200	133,514,000	1,000
2013-06-10	146	157	144	150	10,348,000	750
2013-06-07	142	154	136	149	24,042,000	745
2013-06-06	150	183	135	138	99,664,000	690
2013-06-05	135	161	132	140	18,893,000	700
2013-06-04	139	139	132	134	1,353,000	670
2013-06-03	149	156	138	140	7,315,000	700
2013-05-31	134	145	133	145	2,368,000	725
2013-05-30	137	139	132	132	569,000	660
2013-05-29	136	140	135	139	433,000	695
2013-05-28	132	137	132	135	388,000	675
2013-05-27	135	137	132	134	505,000	670
2013-05-24	138	140	134	139	825,000	695
2013-05-23	147	148	134	136	1,212,000	680
2013-05-22	149	150	145	147	1,299,000	735
2013-05-21	143	148	142	147	1,196,000	735
2013-05-20	140	145	140	142	682,000	710
2013-05-17	133	140	133	139	475,000	695
2013-05-16	138	140	129	134	1,230,000	670
2013-05-15	144	145	139	139	614,000	695
2013-05-14	145	145	144	144	261,000	720
2013-05-13	144	146	143	145	432,000	725
2013-05-10	146	146	144	144	387,000	720
2013-05-09	148	148	143	144	658,000	720
2013-05-08	148	152	147	148	1,078,000	740
2013-05-07	147	148	146	147	559,000	735
2013-05-02	143	146	143	146	435,000	730
2013-05-01	143	146	142	144	439,000	720
2013-04-30	141	143	141	142	269,000	710
2013-04-26	145	145	141	143	533,000	715
2013-04-25	145	146	144	145	349,000	725
2013-04-24	147	149	144	146	879,000	730
2013-04-23	147	147	145	146	775,000	730
2013-04-22	146	146	144	144	607,000	720
2013-04-19	142	146	141	143	1,095,000	715
2013-04-18	141	142	140	140	284,000	700
2013-04-17	139	143	138	142	529,000	710
2013-04-16	137	140	136	138	318,000	690
2013-04-15	140	141	139	140	142,000	700
2013-04-12	140	142	140	141	303,000	705
2013-04-11	142	143	140	142	537,000	710
2013-04-10	137	142	136	142	624,000	710
2013-04-09	140	140	137	138	393,000	690
2013-04-08	135	139	134	138	352,000	690
2013-04-05	136	138	132	133	557,000	665
2013-04-04	131	133	127	133	386,000	665
2013-04-03	131	133	130	132	317,000	660
2013-04-02	127	132	125	130	498,000	650
2013-04-01	139	139	130	130	652,000	650
2013-03-29	141	142	136	136	560,000	680
2013-03-28	141	142	138	140	481,000	700
2013-03-27	140	143	138	143	463,000	715
2013-03-26	142	142	139	140	480,000	700
2013-03-25	143	145	142	142	848,000	710
2013-03-22	147	148	142	142	1,137,000	710
2013-03-21	144	149	144	148	2,096,000	740
2013-03-19	140	147	139	144	2,486,000	720
2013-03-18	136	141	136	139	749,000	695
2013-03-15	139	140	137	137	400,000	685
2013-03-14	138	141	137	139	535,000	695
2013-03-13	135	138	135	137	550,000	685
2013-03-12	142	147	136	136	2,170,000	680
2013-03-11	144	144	139	140	1,035,000	700
2013-03-08	140	146	139	143	1,303,000	715
2013-03-07	145	146	139	140	2,080,000	700
2013-03-06	132	148	132	147	7,541,000	735
2013-03-05	135	136	130	130	396,000	650
2013-03-04	135	137	134	135	322,000	675
2013-03-01	136	136	134	134	202,000	670
2013-02-28	139	139	134	135	668,000	675
2013-02-27	130	138	129	135	1,015,000	675
2013-02-26	130	133	129	129	453,000	645
2013-02-25	132	133	131	133	190,000	665
2013-02-22	129	132	128	130	550,000	650
2013-02-21	136	136	132	132	317,000	660
2013-02-20	136	138	134	135	503,000	675
2013-02-19	131	134	131	133	274,000	665
2013-02-18	127	132	126	131	355,000	655
2013-02-15	130	131	124	126	491,000	630
2013-02-14	128	132	128	131	374,000	655
2013-02-13	135	135	128	129	939,000	645
2013-02-12	144	145	135	137	745,000	685
2013-02-08	145	146	141	141	667,000	705
2013-02-07	150	150	144	146	1,354,000	730
2013-02-06	155	156	148	150	2,060,000	750
2013-02-05	147	154	147	153	3,065,000	765
2013-02-04	147	155	143	146	5,498,000	730
2013-02-01	140	148	139	143	3,664,000	715
2013-01-31	137	139	136	138	811,000	690
2013-01-30	138	139	135	136	1,175,000	680
2013-01-29	136	149	132	140	4,907,000	700
2013-01-28	139	140	134	135	1,237,000	675
2013-01-25	139	143	137	139	2,553,000	695
2013-01-24	139	140	133	137	1,566,000	685
2013-01-23	149	155	134	139	4,840,000	695
2013-01-22	159	162	146	150	7,420,000	750
2013-01-21	123	172	123	172	19,440,000	860
2013-01-18	121	125	121	122	659,000	610
2013-01-17	123	123	118	119	577,000	595
2013-01-16	127	127	122	122	772,000	610
2013-01-15	125	127	124	127	925,000	635
2013-01-11	125	125	123	124	225,000	620
2013-01-10	124	126	123	124	666,000	620
2013-01-09	120	123	118	123	270,000	615
2013-01-08	120	123	119	120	274,000	600
2013-01-07	120	122	118	119	427,000	595
2013-01-04	117	118	116	117	217,000	585

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 [2013年度]

8101 (株)GSIクレオスの時系列データ [2013年度]