8101 (株)GSIクレオス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 120 | 120 | 118 | 119 | 34,000 | 595 |
| 2015-12-29 | 117 | 120 | 117 | 120 | 165,000 | 600 |
| 2015-12-28 | 114 | 118 | 114 | 118 | 224,000 | 590 |
| 2015-12-25 | 117 | 117 | 113 | 113 | 444,000 | 565 |
| 2015-12-24 | 122 | 123 | 117 | 118 | 380,000 | 590 |
| 2015-12-22 | 122 | 123 | 121 | 122 | 256,000 | 610 |
| 2015-12-21 | 124 | 125 | 120 | 122 | 296,000 | 610 |
| 2015-12-18 | 122 | 125 | 122 | 124 | 295,000 | 620 |
| 2015-12-17 | 121 | 123 | 120 | 122 | 282,000 | 610 |
| 2015-12-16 | 121 | 121 | 120 | 120 | 124,000 | 600 |
| 2015-12-15 | 122 | 122 | 119 | 120 | 335,000 | 600 |
| 2015-12-14 | 121 | 122 | 120 | 121 | 155,000 | 605 |
| 2015-12-11 | 122 | 123 | 122 | 122 | 218,000 | 610 |
| 2015-12-10 | 123 | 124 | 122 | 123 | 81,000 | 615 |
| 2015-12-09 | 123 | 124 | 123 | 123 | 107,000 | 615 |
| 2015-12-08 | 125 | 125 | 123 | 124 | 116,000 | 620 |
| 2015-12-07 | 126 | 127 | 125 | 125 | 74,000 | 625 |
| 2015-12-04 | 127 | 128 | 125 | 125 | 288,000 | 625 |
| 2015-12-03 | 126 | 129 | 126 | 129 | 375,000 | 645 |
| 2015-12-02 | 127 | 127 | 125 | 126 | 133,000 | 630 |
| 2015-12-01 | 126 | 127 | 125 | 127 | 270,000 | 635 |
| 2015-11-30 | 124 | 126 | 124 | 126 | 234,000 | 630 |
| 2015-11-27 | 123 | 124 | 123 | 123 | 50,000 | 615 |
| 2015-11-26 | 123 | 124 | 123 | 123 | 142,000 | 615 |
| 2015-11-25 | 125 | 125 | 121 | 122 | 212,000 | 610 |
| 2015-11-24 | 124 | 125 | 124 | 125 | 194,000 | 625 |
| 2015-11-20 | 122 | 124 | 122 | 123 | 192,000 | 615 |
| 2015-11-19 | 120 | 122 | 120 | 122 | 107,000 | 610 |
| 2015-11-18 | 121 | 121 | 119 | 120 | 115,000 | 600 |
| 2015-11-17 | 122 | 122 | 119 | 121 | 280,000 | 605 |
| 2015-11-16 | 122 | 123 | 121 | 122 | 70,000 | 610 |
| 2015-11-13 | 122 | 123 | 120 | 123 | 208,000 | 615 |
| 2015-11-12 | 121 | 122 | 120 | 122 | 67,000 | 610 |
| 2015-11-11 | 123 | 123 | 120 | 120 | 166,000 | 600 |
| 2015-11-10 | 121 | 123 | 119 | 123 | 219,000 | 615 |
| 2015-11-09 | 119 | 121 | 119 | 121 | 240,000 | 605 |
| 2015-11-06 | 115 | 119 | 115 | 117 | 492,000 | 585 |
| 2015-11-05 | 115 | 116 | 114 | 114 | 87,000 | 570 |
| 2015-11-04 | 115 | 115 | 114 | 114 | 33,000 | 570 |
| 2015-11-02 | 115 | 115 | 113 | 114 | 117,000 | 570 |
| 2015-10-30 | 114 | 117 | 114 | 115 | 205,000 | 575 |
| 2015-10-29 | 116 | 116 | 114 | 114 | 122,000 | 570 |
| 2015-10-28 | 115 | 116 | 115 | 115 | 126,000 | 575 |
| 2015-10-27 | 116 | 116 | 115 | 115 | 60,000 | 575 |
| 2015-10-26 | 116 | 117 | 116 | 116 | 55,000 | 580 |
| 2015-10-23 | 116 | 117 | 114 | 116 | 197,000 | 580 |
| 2015-10-22 | 116 | 116 | 114 | 114 | 111,000 | 570 |
| 2015-10-21 | 113 | 117 | 113 | 117 | 256,000 | 585 |
| 2015-10-20 | 116 | 116 | 113 | 115 | 119,000 | 575 |
| 2015-10-19 | 116 | 116 | 115 | 115 | 21,000 | 575 |
| 2015-10-16 | 115 | 116 | 115 | 116 | 249,000 | 580 |
| 2015-10-15 | 112 | 115 | 112 | 115 | 85,000 | 575 |
| 2015-10-14 | 114 | 114 | 113 | 113 | 64,000 | 565 |
| 2015-10-13 | 115 | 116 | 114 | 115 | 243,000 | 575 |
| 2015-10-09 | 113 | 115 | 111 | 115 | 340,000 | 575 |
| 2015-10-08 | 113 | 115 | 113 | 113 | 531,000 | 565 |
| 2015-10-07 | 115 | 115 | 113 | 114 | 495,000 | 570 |
| 2015-10-06 | 114 | 120 | 114 | 118 | 523,000 | 590 |
| 2015-10-05 | 114 | 114 | 112 | 113 | 170,000 | 565 |
| 2015-10-02 | 116 | 116 | 113 | 113 | 214,000 | 565 |
| 2015-10-01 | 110 | 117 | 110 | 115 | 811,000 | 575 |
| 2015-09-30 | 106 | 109 | 106 | 108 | 96,000 | 540 |
| 2015-09-29 | 108 | 108 | 105 | 105 | 165,000 | 525 |
| 2015-09-28 | 107 | 110 | 107 | 110 | 98,000 | 550 |
| 2015-09-25 | 108 | 110 | 107 | 109 | 151,000 | 545 |
| 2015-09-24 | 110 | 110 | 108 | 109 | 174,000 | 545 |
| 2015-09-18 | 111 | 111 | 110 | 110 | 83,000 | 550 |
| 2015-09-17 | 111 | 111 | 110 | 110 | 97,000 | 550 |
| 2015-09-16 | 110 | 111 | 110 | 110 | 45,000 | 550 |
| 2015-09-15 | 110 | 113 | 109 | 110 | 77,000 | 550 |
| 2015-09-14 | 111 | 112 | 110 | 110 | 78,000 | 550 |
| 2015-09-11 | 113 | 113 | 111 | 111 | 190,000 | 555 |
| 2015-09-10 | 111 | 111 | 108 | 110 | 89,000 | 550 |
| 2015-09-09 | 107 | 111 | 106 | 111 | 166,000 | 555 |
| 2015-09-08 | 106 | 106 | 104 | 105 | 99,000 | 525 |
| 2015-09-07 | 103 | 106 | 102 | 104 | 225,000 | 520 |
| 2015-09-04 | 111 | 112 | 107 | 107 | 322,000 | 535 |
| 2015-09-03 | 113 | 114 | 112 | 112 | 224,000 | 560 |
| 2015-09-02 | 110 | 116 | 110 | 112 | 269,000 | 560 |
| 2015-09-01 | 116 | 116 | 112 | 113 | 357,000 | 565 |
| 2015-08-31 | 118 | 118 | 115 | 115 | 331,000 | 575 |
| 2015-08-28 | 115 | 118 | 115 | 117 | 328,000 | 585 |
| 2015-08-27 | 112 | 115 | 112 | 113 | 179,000 | 565 |
| 2015-08-26 | 108 | 113 | 107 | 112 | 406,000 | 560 |
| 2015-08-25 | 109 | 112 | 98 | 106 | 1,456,000 | 530 |
| 2015-08-24 | 123 | 124 | 114 | 114 | 758,000 | 570 |
| 2015-08-21 | 128 | 128 | 125 | 125 | 461,000 | 625 |
| 2015-08-20 | 129 | 130 | 129 | 129 | 43,000 | 645 |
| 2015-08-19 | 131 | 132 | 129 | 129 | 129,000 | 645 |
| 2015-08-18 | 129 | 132 | 129 | 131 | 97,000 | 655 |
| 2015-08-17 | 130 | 131 | 129 | 129 | 106,000 | 645 |
| 2015-08-14 | 130 | 131 | 129 | 129 | 97,000 | 645 |
| 2015-08-13 | 131 | 132 | 130 | 130 | 129,000 | 650 |
| 2015-08-12 | 131 | 133 | 130 | 130 | 171,000 | 650 |
| 2015-08-11 | 131 | 132 | 130 | 131 | 229,000 | 655 |
| 2015-08-10 | 130 | 131 | 129 | 130 | 326,000 | 650 |
| 2015-08-07 | 131 | 131 | 130 | 130 | 150,000 | 650 |
| 2015-08-06 | 132 | 132 | 131 | 131 | 63,000 | 655 |
| 2015-08-05 | 132 | 132 | 129 | 131 | 339,000 | 655 |
| 2015-08-04 | 135 | 135 | 133 | 133 | 87,000 | 665 |
| 2015-08-03 | 135 | 135 | 133 | 135 | 130,000 | 675 |
| 2015-07-31 | 135 | 135 | 134 | 134 | 49,000 | 670 |
| 2015-07-30 | 133 | 135 | 133 | 134 | 121,000 | 670 |
| 2015-07-29 | 134 | 134 | 133 | 133 | 72,000 | 665 |
| 2015-07-28 | 133 | 135 | 132 | 134 | 165,000 | 670 |
| 2015-07-27 | 137 | 137 | 133 | 134 | 324,000 | 670 |
| 2015-07-24 | 139 | 139 | 138 | 138 | 73,000 | 690 |
| 2015-07-23 | 139 | 140 | 138 | 139 | 246,000 | 695 |
| 2015-07-22 | 136 | 139 | 136 | 139 | 149,000 | 695 |
| 2015-07-21 | 138 | 138 | 136 | 136 | 165,000 | 680 |
| 2015-07-17 | 135 | 137 | 135 | 137 | 31,000 | 685 |
| 2015-07-16 | 137 | 137 | 135 | 137 | 123,000 | 685 |
| 2015-07-15 | 138 | 138 | 136 | 137 | 227,000 | 685 |
| 2015-07-14 | 136 | 138 | 135 | 138 | 286,000 | 690 |
| 2015-07-13 | 132 | 135 | 132 | 135 | 212,000 | 675 |
| 2015-07-10 | 132 | 132 | 128 | 130 | 345,000 | 650 |
| 2015-07-09 | 135 | 135 | 126 | 132 | 798,000 | 660 |
| 2015-07-08 | 139 | 139 | 136 | 136 | 362,000 | 680 |
| 2015-07-07 | 138 | 139 | 138 | 139 | 160,000 | 695 |
| 2015-07-06 | 140 | 140 | 137 | 137 | 470,000 | 685 |
| 2015-07-03 | 143 | 143 | 141 | 141 | 255,000 | 705 |
| 2015-07-02 | 143 | 144 | 142 | 143 | 330,000 | 715 |
| 2015-07-01 | 140 | 142 | 139 | 141 | 326,000 | 705 |
| 2015-06-30 | 138 | 140 | 138 | 140 | 248,000 | 700 |
| 2015-06-29 | 141 | 141 | 138 | 138 | 663,000 | 690 |
| 2015-06-26 | 143 | 144 | 142 | 143 | 270,000 | 715 |
| 2015-06-25 | 144 | 145 | 143 | 143 | 256,000 | 715 |
| 2015-06-24 | 149 | 151 | 143 | 145 | 2,273,000 | 725 |
| 2015-06-23 | 150 | 150 | 145 | 148 | 1,322,000 | 740 |
| 2015-06-22 | 144 | 150 | 143 | 148 | 1,509,000 | 740 |
| 2015-06-19 | 141 | 146 | 141 | 144 | 922,000 | 720 |
| 2015-06-18 | 142 | 144 | 140 | 141 | 1,486,000 | 705 |
| 2015-06-17 | 140 | 143 | 139 | 143 | 763,000 | 715 |
| 2015-06-16 | 140 | 141 | 139 | 139 | 273,000 | 695 |
| 2015-06-15 | 139 | 140 | 138 | 140 | 165,000 | 700 |
| 2015-06-12 | 140 | 141 | 139 | 139 | 182,000 | 695 |
| 2015-06-11 | 138 | 140 | 138 | 140 | 130,000 | 700 |
| 2015-06-10 | 139 | 140 | 138 | 138 | 265,000 | 690 |
| 2015-06-09 | 142 | 143 | 139 | 139 | 414,000 | 695 |
| 2015-06-08 | 146 | 147 | 141 | 142 | 603,000 | 710 |
| 2015-06-05 | 144 | 147 | 144 | 145 | 540,000 | 725 |
| 2015-06-04 | 144 | 147 | 143 | 144 | 780,000 | 720 |
| 2015-06-03 | 142 | 144 | 142 | 144 | 212,000 | 720 |
| 2015-06-02 | 141 | 144 | 141 | 141 | 342,000 | 705 |
| 2015-06-01 | 141 | 142 | 140 | 142 | 195,000 | 710 |
| 2015-05-29 | 141 | 141 | 139 | 141 | 293,000 | 705 |
| 2015-05-28 | 142 | 142 | 140 | 140 | 312,000 | 700 |
| 2015-05-27 | 140 | 143 | 139 | 142 | 575,000 | 710 |
| 2015-05-26 | 142 | 142 | 139 | 139 | 542,000 | 695 |
| 2015-05-25 | 143 | 144 | 141 | 142 | 263,000 | 710 |
| 2015-05-22 | 142 | 143 | 141 | 143 | 194,000 | 715 |
| 2015-05-21 | 142 | 143 | 141 | 143 | 403,000 | 715 |
| 2015-05-20 | 146 | 146 | 140 | 142 | 773,000 | 710 |
| 2015-05-19 | 142 | 147 | 142 | 146 | 1,366,000 | 730 |
| 2015-05-18 | 138 | 144 | 138 | 143 | 1,372,000 | 715 |
| 2015-05-15 | 139 | 140 | 138 | 139 | 380,000 | 695 |
| 2015-05-14 | 140 | 141 | 138 | 139 | 509,000 | 695 |
| 2015-05-13 | 139 | 140 | 138 | 139 | 360,000 | 695 |
| 2015-05-12 | 140 | 140 | 137 | 138 | 313,000 | 690 |
| 2015-05-11 | 139 | 140 | 138 | 140 | 262,000 | 700 |
| 2015-05-08 | 137 | 140 | 137 | 139 | 465,000 | 695 |
| 2015-05-07 | 135 | 137 | 134 | 136 | 408,000 | 680 |
| 2015-05-01 | 136 | 137 | 135 | 136 | 398,000 | 680 |
| 2015-04-30 | 138 | 139 | 137 | 137 | 696,000 | 685 |
| 2015-04-28 | 139 | 139 | 138 | 138 | 313,000 | 690 |
| 2015-04-27 | 140 | 140 | 138 | 138 | 388,000 | 690 |
| 2015-04-24 | 140 | 140 | 139 | 140 | 268,000 | 700 |
| 2015-04-23 | 140 | 141 | 139 | 139 | 429,000 | 695 |
| 2015-04-22 | 140 | 140 | 138 | 140 | 680,000 | 700 |
| 2015-04-21 | 140 | 140 | 138 | 140 | 724,000 | 700 |
| 2015-04-20 | 139 | 140 | 137 | 139 | 880,000 | 695 |
| 2015-04-17 | 147 | 148 | 140 | 141 | 2,237,000 | 705 |
| 2015-04-16 | 142 | 147 | 140 | 142 | 2,153,000 | 710 |
| 2015-04-15 | 144 | 144 | 142 | 142 | 1,317,000 | 710 |
| 2015-04-14 | 146 | 146 | 143 | 145 | 1,694,000 | 725 |
| 2015-04-13 | 152 | 156 | 146 | 147 | 3,765,000 | 735 |
| 2015-04-10 | 149 | 151 | 145 | 149 | 2,986,000 | 745 |
| 2015-04-09 | 154 | 155 | 144 | 150 | 10,453,000 | 750 |
| 2015-04-08 | 134 | 180 | 133 | 158 | 73,367,000 | 790 |
| 2015-04-07 | 132 | 133 | 129 | 130 | 633,000 | 650 |
| 2015-04-06 | 132 | 134 | 131 | 132 | 840,000 | 660 |
| 2015-04-03 | 128 | 132 | 128 | 132 | 605,000 | 660 |
| 2015-04-02 | 128 | 129 | 128 | 128 | 233,000 | 640 |
| 2015-04-01 | 129 | 129 | 128 | 128 | 68,000 | 640 |
| 2015-03-31 | 129 | 130 | 127 | 128 | 166,000 | 640 |
| 2015-03-30 | 128 | 130 | 128 | 128 | 325,000 | 640 |
| 2015-03-27 | 129 | 130 | 128 | 128 | 98,000 | 640 |
| 2015-03-26 | 129 | 130 | 128 | 130 | 186,000 | 650 |
| 2015-03-25 | 130 | 130 | 129 | 130 | 167,000 | 650 |
| 2015-03-24 | 130 | 130 | 129 | 130 | 163,000 | 650 |
| 2015-03-23 | 130 | 130 | 129 | 130 | 52,000 | 650 |
| 2015-03-20 | 130 | 130 | 129 | 130 | 44,000 | 650 |
| 2015-03-19 | 129 | 130 | 129 | 130 | 73,000 | 650 |
| 2015-03-18 | 130 | 131 | 129 | 130 | 94,000 | 650 |
| 2015-03-17 | 130 | 131 | 129 | 130 | 182,000 | 650 |
| 2015-03-16 | 131 | 131 | 129 | 129 | 103,000 | 645 |
| 2015-03-13 | 130 | 131 | 129 | 130 | 169,000 | 650 |
| 2015-03-12 | 130 | 131 | 129 | 129 | 392,000 | 645 |
| 2015-03-11 | 129 | 130 | 128 | 130 | 115,000 | 650 |
| 2015-03-10 | 130 | 131 | 129 | 129 | 169,000 | 645 |
| 2015-03-09 | 130 | 130 | 129 | 130 | 81,000 | 650 |
| 2015-03-06 | 131 | 132 | 129 | 131 | 282,000 | 655 |
| 2015-03-05 | 129 | 131 | 129 | 130 | 94,000 | 650 |
| 2015-03-04 | 129 | 130 | 129 | 129 | 60,000 | 645 |
| 2015-03-03 | 131 | 131 | 129 | 129 | 83,000 | 645 |
| 2015-03-02 | 130 | 131 | 129 | 129 | 79,000 | 645 |
| 2015-02-27 | 129 | 131 | 129 | 129 | 312,000 | 645 |
| 2015-02-26 | 128 | 132 | 128 | 130 | 327,000 | 650 |
| 2015-02-25 | 128 | 129 | 128 | 128 | 66,000 | 640 |
| 2015-02-24 | 128 | 129 | 128 | 128 | 150,000 | 640 |
| 2015-02-23 | 129 | 131 | 129 | 129 | 122,000 | 645 |
| 2015-02-20 | 129 | 129 | 127 | 129 | 173,000 | 645 |
| 2015-02-19 | 128 | 129 | 128 | 129 | 115,000 | 645 |
| 2015-02-18 | 128 | 129 | 127 | 129 | 155,000 | 645 |
| 2015-02-17 | 126 | 128 | 126 | 127 | 143,000 | 635 |
| 2015-02-16 | 127 | 127 | 124 | 126 | 301,000 | 630 |
| 2015-02-13 | 126 | 127 | 125 | 125 | 180,000 | 625 |
| 2015-02-12 | 126 | 127 | 126 | 127 | 132,000 | 635 |
| 2015-02-10 | 126 | 126 | 125 | 125 | 114,000 | 625 |
| 2015-02-09 | 126 | 127 | 125 | 127 | 74,000 | 635 |
| 2015-02-06 | 125 | 125 | 124 | 125 | 155,000 | 625 |
| 2015-02-05 | 127 | 127 | 124 | 124 | 172,000 | 620 |
| 2015-02-04 | 126 | 127 | 125 | 127 | 158,000 | 635 |
| 2015-02-03 | 131 | 132 | 124 | 125 | 920,000 | 625 |
| 2015-02-02 | 134 | 134 | 132 | 132 | 96,000 | 660 |
| 2015-01-30 | 132 | 134 | 132 | 132 | 197,000 | 660 |
| 2015-01-29 | 134 | 135 | 131 | 131 | 244,000 | 655 |
| 2015-01-28 | 134 | 135 | 134 | 135 | 122,000 | 675 |
| 2015-01-27 | 133 | 135 | 133 | 135 | 177,000 | 675 |
| 2015-01-26 | 132 | 133 | 131 | 132 | 87,000 | 660 |
| 2015-01-23 | 133 | 133 | 132 | 132 | 137,000 | 660 |
| 2015-01-22 | 133 | 133 | 131 | 133 | 164,000 | 665 |
| 2015-01-21 | 134 | 134 | 133 | 134 | 99,000 | 670 |
| 2015-01-20 | 133 | 135 | 132 | 135 | 277,000 | 675 |
| 2015-01-19 | 132 | 133 | 131 | 133 | 224,000 | 665 |
| 2015-01-16 | 131 | 132 | 130 | 132 | 193,000 | 660 |
| 2015-01-15 | 131 | 133 | 131 | 133 | 156,000 | 665 |
| 2015-01-14 | 131 | 133 | 131 | 131 | 188,000 | 655 |
| 2015-01-13 | 133 | 133 | 131 | 131 | 187,000 | 655 |
| 2015-01-09 | 134 | 135 | 133 | 133 | 131,000 | 665 |
| 2015-01-08 | 134 | 135 | 133 | 134 | 123,000 | 670 |
| 2015-01-07 | 134 | 134 | 133 | 133 | 146,000 | 665 |
| 2015-01-06 | 135 | 137 | 133 | 133 | 291,000 | 665 |
| 2015-01-05 | 135 | 137 | 134 | 136 | 237,000 | 680 |
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
