8101 (株)GSIクレオス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 134 | 135 | 134 | 135 | 151,000 | 675 |
| 2014-12-29 | 135 | 137 | 134 | 135 | 283,000 | 675 |
| 2014-12-26 | 132 | 135 | 132 | 135 | 280,000 | 675 |
| 2014-12-25 | 134 | 134 | 131 | 132 | 593,000 | 660 |
| 2014-12-24 | 136 | 136 | 134 | 134 | 220,000 | 670 |
| 2014-12-22 | 135 | 137 | 134 | 136 | 248,000 | 680 |
| 2014-12-19 | 135 | 136 | 134 | 135 | 145,000 | 675 |
| 2014-12-18 | 134 | 136 | 133 | 133 | 197,000 | 665 |
| 2014-12-17 | 132 | 134 | 132 | 132 | 296,000 | 660 |
| 2014-12-16 | 136 | 136 | 132 | 132 | 344,000 | 660 |
| 2014-12-15 | 138 | 140 | 136 | 136 | 431,000 | 680 |
| 2014-12-12 | 138 | 139 | 137 | 137 | 295,000 | 685 |
| 2014-12-11 | 138 | 138 | 137 | 138 | 203,000 | 690 |
| 2014-12-10 | 140 | 140 | 138 | 139 | 220,000 | 695 |
| 2014-12-09 | 142 | 144 | 140 | 140 | 375,000 | 700 |
| 2014-12-08 | 141 | 144 | 141 | 142 | 468,000 | 710 |
| 2014-12-05 | 141 | 143 | 141 | 141 | 316,000 | 705 |
| 2014-12-04 | 141 | 142 | 140 | 140 | 350,000 | 700 |
| 2014-12-03 | 143 | 144 | 141 | 141 | 299,000 | 705 |
| 2014-12-02 | 142 | 143 | 141 | 143 | 139,000 | 715 |
| 2014-12-01 | 141 | 142 | 140 | 142 | 260,000 | 710 |
| 2014-11-28 | 141 | 141 | 139 | 140 | 126,000 | 700 |
| 2014-11-27 | 141 | 142 | 139 | 139 | 309,000 | 695 |
| 2014-11-26 | 142 | 142 | 141 | 142 | 84,000 | 710 |
| 2014-11-25 | 141 | 142 | 140 | 142 | 332,000 | 710 |
| 2014-11-21 | 140 | 142 | 137 | 141 | 359,000 | 705 |
| 2014-11-20 | 143 | 146 | 139 | 140 | 1,227,000 | 700 |
| 2014-11-19 | 136 | 143 | 136 | 142 | 1,077,000 | 710 |
| 2014-11-18 | 135 | 137 | 134 | 137 | 293,000 | 685 |
| 2014-11-17 | 137 | 137 | 135 | 135 | 168,000 | 675 |
| 2014-11-14 | 136 | 140 | 135 | 137 | 299,000 | 685 |
| 2014-11-13 | 133 | 135 | 133 | 135 | 146,000 | 675 |
| 2014-11-12 | 136 | 137 | 133 | 134 | 432,000 | 670 |
| 2014-11-11 | 136 | 137 | 135 | 136 | 159,000 | 680 |
| 2014-11-10 | 136 | 136 | 133 | 136 | 305,000 | 680 |
| 2014-11-07 | 137 | 138 | 137 | 137 | 261,000 | 685 |
| 2014-11-06 | 141 | 141 | 137 | 138 | 789,000 | 690 |
| 2014-11-05 | 143 | 144 | 142 | 144 | 157,000 | 720 |
| 2014-11-04 | 145 | 147 | 141 | 144 | 480,000 | 720 |
| 2014-10-31 | 140 | 144 | 139 | 143 | 336,000 | 715 |
| 2014-10-30 | 138 | 140 | 136 | 140 | 302,000 | 700 |
| 2014-10-29 | 137 | 139 | 137 | 138 | 152,000 | 690 |
| 2014-10-28 | 136 | 137 | 135 | 137 | 116,000 | 685 |
| 2014-10-27 | 135 | 138 | 135 | 137 | 172,000 | 685 |
| 2014-10-24 | 136 | 136 | 134 | 134 | 170,000 | 670 |
| 2014-10-23 | 133 | 136 | 133 | 134 | 126,000 | 670 |
| 2014-10-22 | 134 | 134 | 132 | 134 | 154,000 | 670 |
| 2014-10-21 | 134 | 136 | 131 | 132 | 239,000 | 660 |
| 2014-10-20 | 132 | 134 | 132 | 134 | 151,000 | 670 |
| 2014-10-17 | 130 | 131 | 129 | 129 | 278,000 | 645 |
| 2014-10-16 | 131 | 136 | 129 | 129 | 591,000 | 645 |
| 2014-10-15 | 132 | 134 | 131 | 133 | 190,000 | 665 |
| 2014-10-14 | 131 | 135 | 130 | 130 | 372,000 | 650 |
| 2014-10-10 | 133 | 134 | 131 | 134 | 397,000 | 670 |
| 2014-10-09 | 141 | 141 | 135 | 135 | 543,000 | 675 |
| 2014-10-08 | 141 | 141 | 138 | 141 | 405,000 | 705 |
| 2014-10-07 | 144 | 145 | 142 | 142 | 234,000 | 710 |
| 2014-10-06 | 145 | 145 | 143 | 144 | 166,000 | 720 |
| 2014-10-03 | 140 | 144 | 140 | 143 | 278,000 | 715 |
| 2014-10-02 | 140 | 142 | 139 | 140 | 478,000 | 700 |
| 2014-10-01 | 147 | 147 | 144 | 145 | 382,000 | 725 |
| 2014-09-30 | 147 | 147 | 144 | 146 | 304,000 | 730 |
| 2014-09-29 | 148 | 149 | 146 | 148 | 249,000 | 740 |
| 2014-09-26 | 147 | 148 | 145 | 147 | 201,000 | 735 |
| 2014-09-25 | 147 | 148 | 145 | 148 | 309,000 | 740 |
| 2014-09-24 | 147 | 148 | 144 | 146 | 379,000 | 730 |
| 2014-09-22 | 148 | 148 | 146 | 147 | 163,000 | 735 |
| 2014-09-19 | 146 | 148 | 146 | 147 | 261,000 | 735 |
| 2014-09-18 | 148 | 148 | 146 | 147 | 176,000 | 735 |
| 2014-09-17 | 147 | 150 | 146 | 146 | 354,000 | 730 |
| 2014-09-16 | 148 | 148 | 146 | 146 | 182,000 | 730 |
| 2014-09-12 | 148 | 151 | 145 | 147 | 861,000 | 735 |
| 2014-09-11 | 153 | 154 | 148 | 149 | 958,000 | 745 |
| 2014-09-10 | 155 | 158 | 151 | 152 | 1,767,000 | 760 |
| 2014-09-09 | 147 | 158 | 146 | 157 | 4,482,000 | 785 |
| 2014-09-08 | 142 | 147 | 142 | 147 | 1,330,000 | 735 |
| 2014-09-05 | 141 | 142 | 140 | 141 | 192,000 | 705 |
| 2014-09-04 | 143 | 143 | 141 | 141 | 144,000 | 705 |
| 2014-09-03 | 146 | 146 | 142 | 143 | 396,000 | 715 |
| 2014-09-02 | 145 | 147 | 144 | 144 | 626,000 | 720 |
| 2014-09-01 | 145 | 146 | 143 | 144 | 237,000 | 720 |
| 2014-08-29 | 142 | 145 | 142 | 144 | 551,000 | 720 |
| 2014-08-28 | 142 | 145 | 141 | 143 | 466,000 | 715 |
| 2014-08-27 | 141 | 142 | 140 | 140 | 140,000 | 700 |
| 2014-08-26 | 140 | 142 | 140 | 140 | 114,000 | 700 |
| 2014-08-25 | 141 | 142 | 140 | 142 | 103,000 | 710 |
| 2014-08-22 | 141 | 142 | 139 | 140 | 281,000 | 700 |
| 2014-08-21 | 140 | 142 | 140 | 141 | 146,000 | 705 |
| 2014-08-20 | 142 | 145 | 140 | 140 | 459,000 | 700 |
| 2014-08-19 | 141 | 142 | 140 | 140 | 121,000 | 700 |
| 2014-08-18 | 140 | 142 | 139 | 140 | 243,000 | 700 |
| 2014-08-15 | 138 | 139 | 137 | 139 | 206,000 | 695 |
| 2014-08-14 | 137 | 144 | 136 | 138 | 725,000 | 690 |
| 2014-08-13 | 135 | 138 | 135 | 137 | 172,000 | 685 |
| 2014-08-12 | 135 | 137 | 134 | 136 | 198,000 | 680 |
| 2014-08-11 | 135 | 136 | 134 | 135 | 184,000 | 675 |
| 2014-08-08 | 134 | 135 | 132 | 132 | 278,000 | 660 |
| 2014-08-07 | 135 | 137 | 131 | 135 | 996,000 | 675 |
| 2014-08-06 | 141 | 142 | 133 | 135 | 805,000 | 675 |
| 2014-08-05 | 142 | 146 | 140 | 141 | 736,000 | 705 |
| 2014-08-04 | 141 | 144 | 141 | 142 | 195,000 | 710 |
| 2014-08-01 | 141 | 143 | 140 | 141 | 327,000 | 705 |
| 2014-07-31 | 144 | 145 | 142 | 142 | 208,000 | 710 |
| 2014-07-30 | 147 | 147 | 142 | 144 | 315,000 | 720 |
| 2014-07-29 | 147 | 148 | 145 | 146 | 391,000 | 730 |
| 2014-07-28 | 145 | 147 | 144 | 145 | 298,000 | 725 |
| 2014-07-25 | 143 | 145 | 143 | 145 | 146,000 | 725 |
| 2014-07-24 | 145 | 145 | 143 | 143 | 92,000 | 715 |
| 2014-07-23 | 145 | 145 | 143 | 144 | 177,000 | 720 |
| 2014-07-22 | 143 | 145 | 143 | 144 | 178,000 | 720 |
| 2014-07-18 | 140 | 143 | 140 | 142 | 323,000 | 710 |
| 2014-07-17 | 146 | 146 | 142 | 144 | 499,000 | 720 |
| 2014-07-16 | 147 | 153 | 144 | 146 | 1,818,000 | 730 |
| 2014-07-15 | 147 | 147 | 145 | 146 | 374,000 | 730 |
| 2014-07-14 | 142 | 148 | 139 | 146 | 933,000 | 730 |
| 2014-07-11 | 143 | 145 | 140 | 142 | 749,000 | 710 |
| 2014-07-10 | 148 | 148 | 144 | 144 | 604,000 | 720 |
| 2014-07-09 | 152 | 152 | 146 | 149 | 804,000 | 745 |
| 2014-07-08 | 154 | 156 | 151 | 153 | 987,000 | 765 |
| 2014-07-07 | 152 | 161 | 151 | 156 | 2,485,000 | 780 |
| 2014-07-04 | 149 | 154 | 148 | 152 | 1,242,000 | 760 |
| 2014-07-03 | 151 | 151 | 146 | 148 | 780,000 | 740 |
| 2014-07-02 | 152 | 154 | 149 | 150 | 906,000 | 750 |
| 2014-07-01 | 153 | 153 | 150 | 151 | 878,000 | 755 |
| 2014-06-30 | 158 | 160 | 152 | 153 | 3,203,000 | 765 |
| 2014-06-27 | 146 | 152 | 141 | 152 | 1,618,000 | 760 |
| 2014-06-26 | 141 | 146 | 140 | 144 | 1,254,000 | 720 |
| 2014-06-25 | 142 | 144 | 141 | 141 | 221,000 | 705 |
| 2014-06-24 | 142 | 142 | 141 | 142 | 158,000 | 710 |
| 2014-06-23 | 142 | 143 | 141 | 142 | 102,000 | 710 |
| 2014-06-20 | 145 | 145 | 140 | 142 | 445,000 | 710 |
| 2014-06-19 | 141 | 146 | 141 | 145 | 490,000 | 725 |
| 2014-06-18 | 141 | 142 | 140 | 140 | 195,000 | 700 |
| 2014-06-17 | 142 | 143 | 140 | 141 | 327,000 | 705 |
| 2014-06-16 | 144 | 144 | 142 | 143 | 254,000 | 715 |
| 2014-06-13 | 142 | 144 | 142 | 144 | 615,000 | 720 |
| 2014-06-12 | 138 | 148 | 138 | 145 | 2,708,000 | 725 |
| 2014-06-11 | 133 | 138 | 133 | 137 | 176,000 | 685 |
| 2014-06-10 | 136 | 136 | 134 | 135 | 153,000 | 675 |
| 2014-06-09 | 136 | 137 | 135 | 135 | 117,000 | 675 |
| 2014-06-06 | 136 | 136 | 134 | 135 | 163,000 | 675 |
| 2014-06-05 | 136 | 137 | 134 | 135 | 193,000 | 675 |
| 2014-06-04 | 133 | 135 | 133 | 135 | 185,000 | 675 |
| 2014-06-03 | 135 | 135 | 132 | 133 | 248,000 | 665 |
| 2014-06-02 | 131 | 134 | 130 | 134 | 350,000 | 670 |
| 2014-05-30 | 129 | 130 | 128 | 129 | 191,000 | 645 |
| 2014-05-29 | 127 | 128 | 127 | 127 | 80,000 | 635 |
| 2014-05-28 | 129 | 129 | 127 | 128 | 147,000 | 640 |
| 2014-05-27 | 129 | 131 | 128 | 128 | 184,000 | 640 |
| 2014-05-26 | 126 | 128 | 126 | 128 | 172,000 | 640 |
| 2014-05-23 | 125 | 126 | 123 | 124 | 257,000 | 620 |
| 2014-05-22 | 122 | 124 | 121 | 123 | 210,000 | 615 |
| 2014-05-21 | 120 | 121 | 118 | 120 | 439,000 | 600 |
| 2014-05-20 | 125 | 126 | 120 | 120 | 481,000 | 600 |
| 2014-05-19 | 132 | 133 | 123 | 124 | 491,000 | 620 |
| 2014-05-16 | 138 | 138 | 131 | 132 | 450,000 | 660 |
| 2014-05-15 | 134 | 138 | 134 | 137 | 163,000 | 685 |
| 2014-05-14 | 135 | 136 | 135 | 136 | 83,000 | 680 |
| 2014-05-13 | 134 | 136 | 134 | 136 | 54,000 | 680 |
| 2014-05-12 | 135 | 136 | 133 | 133 | 93,000 | 665 |
| 2014-05-09 | 135 | 137 | 134 | 135 | 140,000 | 675 |
| 2014-05-08 | 134 | 136 | 133 | 135 | 157,000 | 675 |
| 2014-05-07 | 137 | 137 | 133 | 133 | 448,000 | 665 |
| 2014-05-02 | 138 | 139 | 137 | 138 | 136,000 | 690 |
| 2014-05-01 | 135 | 139 | 135 | 139 | 195,000 | 695 |
| 2014-04-30 | 136 | 137 | 135 | 136 | 178,000 | 680 |
| 2014-04-28 | 136 | 138 | 135 | 137 | 184,000 | 685 |
| 2014-04-25 | 138 | 138 | 137 | 138 | 74,000 | 690 |
| 2014-04-24 | 139 | 139 | 137 | 137 | 134,000 | 685 |
| 2014-04-23 | 138 | 139 | 137 | 139 | 62,000 | 695 |
| 2014-04-22 | 138 | 139 | 136 | 137 | 99,000 | 685 |
| 2014-04-21 | 139 | 139 | 137 | 137 | 86,000 | 685 |
| 2014-04-18 | 137 | 138 | 136 | 138 | 168,000 | 690 |
| 2014-04-17 | 140 | 140 | 136 | 137 | 332,000 | 685 |
| 2014-04-16 | 135 | 139 | 135 | 139 | 268,000 | 695 |
| 2014-04-15 | 138 | 138 | 133 | 133 | 332,000 | 665 |
| 2014-04-14 | 137 | 138 | 136 | 136 | 176,000 | 680 |
| 2014-04-11 | 138 | 139 | 137 | 137 | 198,000 | 685 |
| 2014-04-10 | 141 | 141 | 139 | 139 | 178,000 | 695 |
| 2014-04-09 | 138 | 141 | 138 | 140 | 228,000 | 700 |
| 2014-04-08 | 142 | 142 | 139 | 140 | 258,000 | 700 |
| 2014-04-07 | 144 | 144 | 141 | 142 | 219,000 | 710 |
| 2014-04-04 | 144 | 146 | 144 | 145 | 180,000 | 725 |
| 2014-04-03 | 144 | 146 | 144 | 145 | 566,000 | 725 |
| 2014-04-02 | 146 | 147 | 144 | 144 | 281,000 | 720 |
| 2014-04-01 | 147 | 147 | 143 | 145 | 163,000 | 725 |
| 2014-03-31 | 145 | 145 | 143 | 145 | 138,000 | 725 |
| 2014-03-28 | 143 | 144 | 142 | 144 | 232,000 | 720 |
| 2014-03-27 | 140 | 144 | 138 | 144 | 336,000 | 720 |
| 2014-03-26 | 143 | 143 | 142 | 143 | 186,000 | 715 |
| 2014-03-25 | 142 | 144 | 141 | 143 | 187,000 | 715 |
| 2014-03-24 | 141 | 145 | 141 | 143 | 252,000 | 715 |
| 2014-03-20 | 145 | 145 | 141 | 141 | 144,000 | 705 |
| 2014-03-19 | 145 | 146 | 143 | 145 | 167,000 | 725 |
| 2014-03-18 | 146 | 147 | 144 | 145 | 179,000 | 725 |
| 2014-03-17 | 146 | 146 | 141 | 143 | 433,000 | 715 |
| 2014-03-14 | 146 | 148 | 146 | 147 | 559,000 | 735 |
| 2014-03-13 | 152 | 155 | 151 | 151 | 326,000 | 755 |
| 2014-03-12 | 153 | 153 | 151 | 151 | 217,000 | 755 |
| 2014-03-11 | 153 | 158 | 153 | 155 | 699,000 | 775 |
| 2014-03-10 | 155 | 155 | 152 | 152 | 297,000 | 760 |
| 2014-03-07 | 155 | 158 | 154 | 155 | 770,000 | 775 |
| 2014-03-06 | 150 | 155 | 149 | 154 | 466,000 | 770 |
| 2014-03-05 | 151 | 152 | 149 | 150 | 251,000 | 750 |
| 2014-03-04 | 146 | 149 | 145 | 149 | 377,000 | 745 |
| 2014-03-03 | 151 | 151 | 145 | 148 | 753,000 | 740 |
| 2014-02-28 | 154 | 155 | 151 | 152 | 233,000 | 760 |
| 2014-02-27 | 157 | 157 | 153 | 153 | 372,000 | 765 |
| 2014-02-26 | 156 | 159 | 155 | 157 | 575,000 | 785 |
| 2014-02-25 | 154 | 161 | 154 | 158 | 2,814,000 | 790 |
| 2014-02-24 | 150 | 152 | 149 | 151 | 240,000 | 755 |
| 2014-02-21 | 148 | 151 | 147 | 150 | 295,000 | 750 |
| 2014-02-20 | 150 | 150 | 145 | 146 | 242,000 | 730 |
| 2014-02-19 | 150 | 151 | 149 | 150 | 140,000 | 750 |
| 2014-02-18 | 147 | 151 | 146 | 150 | 568,000 | 750 |
| 2014-02-17 | 145 | 146 | 142 | 146 | 483,000 | 730 |
| 2014-02-14 | 147 | 149 | 142 | 145 | 487,000 | 725 |
| 2014-02-13 | 150 | 153 | 148 | 148 | 247,000 | 740 |
| 2014-02-12 | 153 | 153 | 149 | 150 | 402,000 | 750 |
| 2014-02-10 | 152 | 153 | 150 | 150 | 318,000 | 750 |
| 2014-02-07 | 148 | 151 | 148 | 151 | 357,000 | 755 |
| 2014-02-06 | 142 | 148 | 142 | 146 | 543,000 | 730 |
| 2014-02-05 | 145 | 148 | 140 | 143 | 924,000 | 715 |
| 2014-02-04 | 141 | 146 | 140 | 140 | 1,547,000 | 700 |
| 2014-02-03 | 156 | 157 | 152 | 153 | 869,000 | 765 |
| 2014-01-31 | 159 | 162 | 157 | 159 | 587,000 | 795 |
| 2014-01-30 | 162 | 162 | 158 | 159 | 519,000 | 795 |
| 2014-01-29 | 163 | 164 | 162 | 164 | 277,000 | 820 |
| 2014-01-28 | 161 | 163 | 160 | 160 | 484,000 | 800 |
| 2014-01-27 | 161 | 162 | 159 | 159 | 753,000 | 795 |
| 2014-01-24 | 167 | 168 | 165 | 166 | 1,042,000 | 830 |
| 2014-01-23 | 171 | 174 | 169 | 170 | 1,224,000 | 850 |
| 2014-01-22 | 172 | 172 | 169 | 170 | 727,000 | 850 |
| 2014-01-21 | 173 | 173 | 171 | 171 | 680,000 | 855 |
| 2014-01-20 | 175 | 175 | 172 | 173 | 633,000 | 865 |
| 2014-01-17 | 171 | 175 | 170 | 174 | 1,131,000 | 870 |
| 2014-01-16 | 173 | 174 | 170 | 170 | 1,154,000 | 850 |
| 2014-01-15 | 173 | 178 | 168 | 173 | 8,178,000 | 865 |
| 2014-01-14 | 162 | 164 | 160 | 163 | 755,000 | 815 |
| 2014-01-10 | 168 | 169 | 165 | 166 | 744,000 | 830 |
| 2014-01-09 | 169 | 169 | 166 | 168 | 892,000 | 840 |
| 2014-01-08 | 167 | 171 | 166 | 170 | 2,699,000 | 850 |
| 2014-01-07 | 163 | 168 | 163 | 168 | 1,583,000 | 840 |
| 2014-01-06 | 164 | 164 | 161 | 163 | 600,000 | 815 |
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
