8101 (株)GSIクレオスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	124	126	123	124	401,000	620
2016-12-29	126	126	123	124	616,000	620
2016-12-28	127	128	126	127	449,000	635
2016-12-27	126	129	125	127	667,000	635
2016-12-26	128	128	125	126	622,000	630
2016-12-22	129	129	127	127	693,000	635
2016-12-21	134	134	130	130	1,261,000	650
2016-12-20	127	137	126	134	4,266,000	670
2016-12-19	127	128	126	127	418,000	635
2016-12-16	127	127	126	127	361,000	635
2016-12-15	123	128	123	127	877,000	635
2016-12-14	124	124	122	122	387,000	610
2016-12-13	125	125	124	124	168,000	620
2016-12-12	127	127	125	125	579,000	625
2016-12-09	125	125	123	125	350,000	625
2016-12-08	126	128	123	125	928,000	625
2016-12-07	121	125	120	125	937,000	625
2016-12-06	121	121	119	120	285,000	600
2016-12-05	120	121	120	120	211,000	600
2016-12-02	121	122	120	120	472,000	600
2016-12-01	119	121	119	121	479,000	605
2016-11-30	120	120	118	119	301,000	595
2016-11-29	119	120	118	119	356,000	595
2016-11-28	117	120	117	120	413,000	600
2016-11-25	120	120	116	117	561,000	585
2016-11-24	121	122	119	120	647,000	600
2016-11-22	119	121	118	121	712,000	605
2016-11-21	116	119	116	119	967,000	595
2016-11-18	114	117	114	115	852,000	575
2016-11-17	113	114	112	113	126,000	565
2016-11-16	114	114	113	114	167,000	570
2016-11-15	113	114	113	114	240,000	570
2016-11-14	112	114	112	113	219,000	565
2016-11-11	112	114	112	112	327,000	560
2016-11-10	110	113	110	112	432,000	560
2016-11-09	113	113	105	108	1,114,000	540
2016-11-08	113	113	112	112	364,000	560
2016-11-07	110	114	109	114	568,000	570
2016-11-04	111	112	109	109	609,000	545
2016-11-02	113	114	111	111	473,000	555
2016-11-01	114	115	113	115	237,000	575
2016-10-31	116	116	114	115	508,000	575
2016-10-28	117	117	115	116	491,000	580
2016-10-27	118	118	116	116	250,000	580
2016-10-26	116	118	116	118	195,000	590
2016-10-25	119	119	117	117	352,000	585
2016-10-24	118	119	117	119	653,000	595
2016-10-21	116	117	116	117	277,000	585
2016-10-20	117	117	116	116	147,000	580
2016-10-19	117	117	116	116	72,000	580
2016-10-18	117	117	116	116	300,000	580
2016-10-17	116	118	115	118	503,000	590
2016-10-14	115	116	114	115	291,000	575
2016-10-13	114	116	114	115	608,000	575
2016-10-12	112	115	112	114	550,000	570
2016-10-11	111	114	111	113	672,000	565
2016-10-07	113	113	111	111	510,000	555
2016-10-06	114	115	112	113	685,000	565
2016-10-05	114	116	113	114	1,471,000	570
2016-10-04	117	123	116	116	6,133,000	580
2016-10-03	115	116	114	114	328,000	570
2016-09-30	113	115	112	114	623,000	570
2016-09-29	111	117	111	115	1,532,000	575
2016-09-28	111	111	109	111	475,000	555
2016-09-27	112	112	109	112	479,000	560
2016-09-26	113	114	111	113	536,000	565
2016-09-23	114	114	111	113	556,000	565
2016-09-21	113	114	111	114	559,000	570
2016-09-20	114	114	110	112	1,177,000	560
2016-09-16	110	115	109	114	2,707,000	570
2016-09-15	106	112	106	110	1,734,000	550
2016-09-14	106	107	105	107	198,000	535
2016-09-13	107	108	106	106	268,000	530
2016-09-12	107	109	106	106	866,000	530
2016-09-09	104	109	104	109	997,000	545
2016-09-08	105	106	104	104	142,000	520
2016-09-07	104	105	102	104	328,000	520
2016-09-06	104	105	104	104	106,000	520
2016-09-05	104	105	104	104	308,000	520
2016-09-02	104	105	103	103	200,000	515
2016-09-01	104	105	103	105	260,000	525
2016-08-31	102	104	102	104	274,000	520
2016-08-30	103	103	101	103	148,000	515
2016-08-29	102	103	101	103	249,000	515
2016-08-26	102	103	100	100	318,000	500
2016-08-25	102	103	101	103	121,000	515
2016-08-24	101	103	101	103	193,000	515
2016-08-23	104	104	100	100	581,000	500
2016-08-22	105	105	104	104	281,000	520
2016-08-19	105	106	104	104	460,000	520
2016-08-18	106	107	104	106	1,597,000	530
2016-08-17	100	110	100	109	5,257,000	545
2016-08-16	100	105	99	100	1,335,000	500
2016-08-15	97	101	96	99	1,346,000	495
2016-08-12	97	97	95	97	264,000	485
2016-08-10	96	98	96	97	253,000	485
2016-08-09	96	96	95	96	55,000	480
2016-08-08	96	96	94	95	342,000	475
2016-08-05	95	97	94	96	453,000	480
2016-08-04	94	95	93	95	200,000	475
2016-08-03	95	95	93	93	267,000	465
2016-08-02	96	96	95	95	138,000	475
2016-08-01	96	96	95	95	182,000	475
2016-07-29	96	97	95	97	250,000	485
2016-07-28	95	96	95	96	221,000	480
2016-07-27	95	97	95	95	405,000	475
2016-07-26	96	96	94	96	323,000	480
2016-07-25	96	98	96	96	274,000	480
2016-07-22	96	98	96	97	237,000	485
2016-07-21	97	98	96	97	353,000	485
2016-07-20	96	97	96	97	129,000	485
2016-07-19	97	98	96	97	191,000	485
2016-07-15	96	98	96	98	302,000	490
2016-07-14	96	97	96	96	84,000	480
2016-07-13	97	98	96	97	375,000	485
2016-07-12	95	97	94	96	467,000	480
2016-07-11	92	95	92	95	329,000	475
2016-07-08	92	93	91	91	178,000	455
2016-07-07	93	93	92	93	188,000	465
2016-07-06	93	93	92	93	339,000	465
2016-07-05	94	95	93	94	240,000	470
2016-07-04	94	97	94	94	656,000	470
2016-07-01	94	95	92	93	360,000	465
2016-06-30	95	96	93	93	230,000	465
2016-06-29	93	95	93	95	179,000	475
2016-06-28	90	93	90	93	164,000	465
2016-06-27	90	92	89	91	348,000	455
2016-06-24	99	100	89	90	1,233,000	450
2016-06-23	98	99	98	98	171,000	490
2016-06-22	99	100	98	98	244,000	490
2016-06-21	98	100	98	100	416,000	500
2016-06-20	98	100	98	99	240,000	495
2016-06-17	98	98	97	98	272,000	490
2016-06-16	101	101	96	97	557,000	485
2016-06-15	100	101	99	100	242,000	500
2016-06-14	103	103	100	100	442,000	500
2016-06-13	105	105	103	103	403,000	515
2016-06-10	106	106	105	105	322,000	525
2016-06-09	106	107	106	106	68,000	530
2016-06-08	107	107	106	106	258,000	530
2016-06-07	107	108	106	107	127,000	535
2016-06-06	107	107	106	106	202,000	530
2016-06-03	107	109	107	108	214,000	540
2016-06-02	108	108	107	107	318,000	535
2016-06-01	110	110	108	108	318,000	540
2016-05-31	111	111	109	109	185,000	545
2016-05-30	109	111	109	111	403,000	555
2016-05-27	110	110	109	109	306,000	545
2016-05-26	111	111	109	110	157,000	550
2016-05-25	110	110	109	110	130,000	550
2016-05-24	110	111	109	109	150,000	545
2016-05-23	112	112	110	110	73,000	550
2016-05-20	111	112	110	112	238,000	560
2016-05-19	111	112	110	111	253,000	555
2016-05-18	110	111	109	111	165,000	555
2016-05-17	111	111	109	110	321,000	550
2016-05-16	111	111	109	110	371,000	550
2016-05-13	114	114	111	111	504,000	555
2016-05-12	113	115	113	115	205,000	575
2016-05-11	114	114	113	113	217,000	565
2016-05-10	112	115	111	115	363,000	575
2016-05-09	111	112	111	112	106,000	560
2016-05-06	112	112	110	111	276,000	555
2016-05-02	111	113	111	111	359,000	555
2016-04-28	116	116	113	114	303,000	570
2016-04-27	114	116	112	116	320,000	580
2016-04-26	115	116	113	114	453,000	570
2016-04-25	116	116	115	115	148,000	575
2016-04-22	116	117	115	115	605,000	575
2016-04-21	114	116	114	116	235,000	580
2016-04-20	115	115	113	114	295,000	570
2016-04-19	114	115	113	115	426,000	575
2016-04-18	113	113	110	113	535,000	565
2016-04-15	115	116	114	115	400,000	575
2016-04-14	117	118	116	117	716,000	585
2016-04-13	116	117	115	117	528,000	585
2016-04-12	114	118	114	115	560,000	575
2016-04-11	113	113	112	112	204,000	560
2016-04-08	110	114	110	112	556,000	560
2016-04-07	111	114	111	112	375,000	560
2016-04-06	110	112	109	110	650,000	550
2016-04-05	116	116	110	110	705,000	550
2016-04-04	118	119	115	116	486,000	580
2016-04-01	124	124	118	118	501,000	590
2016-03-31	122	123	121	121	264,000	605
2016-03-30	125	125	121	122	213,000	610
2016-03-29	123	125	122	125	178,000	625
2016-03-28	126	127	123	125	226,000	625
2016-03-25	127	127	123	126	367,000	630
2016-03-24	127	127	123	124	416,000	620
2016-03-23	127	127	125	126	209,000	630
2016-03-22	127	129	126	127	509,000	635
2016-03-18	128	128	124	126	619,000	630
2016-03-17	130	131	127	129	349,000	645
2016-03-16	127	131	126	129	354,000	645
2016-03-15	127	128	126	128	424,000	640
2016-03-14	128	132	127	128	790,000	640
2016-03-11	124	128	124	127	551,000	635
2016-03-10	122	126	121	125	477,000	625
2016-03-09	121	122	120	122	302,000	610
2016-03-08	125	125	119	123	804,000	615
2016-03-07	124	125	123	124	482,000	620
2016-03-04	123	128	122	123	1,482,000	615
2016-03-03	119	124	118	122	1,048,000	610
2016-03-02	119	119	118	119	446,000	595
2016-03-01	117	121	114	116	782,000	580
2016-02-29	118	119	116	116	511,000	580
2016-02-26	118	119	116	116	340,000	580
2016-02-25	113	119	113	117	1,264,000	585
2016-02-24	114	114	112	112	579,000	560
2016-02-23	119	119	114	115	631,000	575
2016-02-22	116	120	114	119	561,000	595
2016-02-19	116	117	114	116	535,000	580
2016-02-18	117	118	114	117	1,213,000	585
2016-02-17	119	132	112	115	7,717,000	575
2016-02-16	113	118	113	114	605,000	570
2016-02-15	115	115	110	114	608,000	570
2016-02-12	110	113	107	107	1,177,000	535
2016-02-10	124	125	114	117	1,136,000	585
2016-02-09	127	128	122	124	1,100,000	620
2016-02-08	128	132	126	131	1,143,000	655
2016-02-05	131	132	128	130	1,379,000	650
2016-02-04	137	139	133	134	1,584,000	670
2016-02-03	136	136	133	134	2,139,000	670
2016-02-02	144	144	139	139	1,976,000	695
2016-02-01	143	147	142	145	3,094,000	725
2016-01-29	155	156	140	144	17,685,000	720
2016-01-28	161	170	158	160	40,198,000	800
2016-01-27	156	166	146	153	39,625,000	765
2016-01-26	162	177	151	163	114,040,000	815
2016-01-25	114	162	114	162	55,404,000	810
2016-01-22	106	112	106	112	200,000	560
2016-01-21	106	109	104	104	271,000	520
2016-01-20	112	112	106	107	248,000	535
2016-01-19	109	112	109	112	127,000	560
2016-01-18	110	110	105	110	304,000	550
2016-01-15	113	113	111	112	143,000	560
2016-01-14	111	112	109	111	318,000	555
2016-01-13	111	113	111	112	143,000	560
2016-01-12	115	115	110	110	366,000	550
2016-01-08	114	118	114	116	137,000	580
2016-01-07	116	117	114	114	191,000	570
2016-01-06	117	118	116	116	121,000	580
2016-01-05	116	118	116	117	89,000	585
2016-01-04	120	120	117	117	123,000	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 [2016年度]

8101 (株)GSIクレオスの時系列データ [2016年度]