8101 (株)GSIクレオス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,601 | 1,618 | 1,586 | 1,597 | 39,800 | 798.50 |
| 2017-12-28 | 1,598 | 1,613 | 1,577 | 1,604 | 65,800 | 802 |
| 2017-12-27 | 1,585 | 1,600 | 1,570 | 1,598 | 88,800 | 799 |
| 2017-12-26 | 1,575 | 1,590 | 1,560 | 1,566 | 110,700 | 783 |
| 2017-12-25 | 1,600 | 1,604 | 1,570 | 1,575 | 96,300 | 787.50 |
| 2017-12-22 | 1,609 | 1,624 | 1,598 | 1,603 | 55,200 | 801.50 |
| 2017-12-21 | 1,600 | 1,615 | 1,588 | 1,610 | 89,800 | 805 |
| 2017-12-20 | 1,603 | 1,617 | 1,598 | 1,602 | 62,800 | 801 |
| 2017-12-19 | 1,617 | 1,617 | 1,602 | 1,603 | 38,700 | 801.50 |
| 2017-12-18 | 1,620 | 1,633 | 1,611 | 1,621 | 57,400 | 810.50 |
| 2017-12-15 | 1,608 | 1,625 | 1,589 | 1,608 | 107,400 | 804 |
| 2017-12-14 | 1,616 | 1,637 | 1,611 | 1,617 | 43,500 | 808.50 |
| 2017-12-13 | 1,639 | 1,639 | 1,608 | 1,616 | 63,000 | 808 |
| 2017-12-12 | 1,648 | 1,651 | 1,621 | 1,628 | 49,500 | 814 |
| 2017-12-11 | 1,624 | 1,643 | 1,613 | 1,641 | 69,400 | 820.50 |
| 2017-12-08 | 1,621 | 1,633 | 1,607 | 1,620 | 55,800 | 810 |
| 2017-12-07 | 1,600 | 1,636 | 1,595 | 1,630 | 70,700 | 815 |
| 2017-12-06 | 1,626 | 1,626 | 1,580 | 1,588 | 101,000 | 794 |
| 2017-12-05 | 1,612 | 1,637 | 1,601 | 1,626 | 103,800 | 813 |
| 2017-12-04 | 1,670 | 1,671 | 1,635 | 1,635 | 129,900 | 817.50 |
| 2017-12-01 | 1,699 | 1,699 | 1,661 | 1,671 | 85,000 | 835.50 |
| 2017-11-30 | 1,730 | 1,730 | 1,681 | 1,684 | 99,600 | 842 |
| 2017-11-29 | 1,721 | 1,759 | 1,721 | 1,728 | 73,200 | 864 |
| 2017-11-28 | 1,750 | 1,750 | 1,719 | 1,719 | 62,400 | 859.50 |
| 2017-11-27 | 1,770 | 1,770 | 1,739 | 1,739 | 47,600 | 869.50 |
| 2017-11-24 | 1,776 | 1,776 | 1,755 | 1,765 | 27,600 | 882.50 |
| 2017-11-22 | 1,745 | 1,781 | 1,745 | 1,768 | 76,500 | 884 |
| 2017-11-21 | 1,756 | 1,774 | 1,741 | 1,741 | 45,700 | 870.50 |
| 2017-11-20 | 1,757 | 1,788 | 1,748 | 1,756 | 48,400 | 878 |
| 2017-11-17 | 1,740 | 1,775 | 1,729 | 1,762 | 80,400 | 881 |
| 2017-11-16 | 1,711 | 1,755 | 1,700 | 1,742 | 68,900 | 871 |
| 2017-11-15 | 1,778 | 1,778 | 1,708 | 1,730 | 107,600 | 865 |
| 2017-11-13 | 1,773 | 1,776 | 1,746 | 1,748 | 40,800 | 874 |
| 2017-11-10 | 1,750 | 1,789 | 1,732 | 1,773 | 136,400 | 886.50 |
| 2017-11-09 | 1,841 | 1,857 | 1,760 | 1,781 | 161,200 | 890.50 |
| 2017-11-08 | 1,862 | 1,862 | 1,817 | 1,835 | 98,700 | 917.50 |
| 2017-11-07 | 1,782 | 1,868 | 1,772 | 1,862 | 166,000 | 931 |
| 2017-11-06 | 1,840 | 1,848 | 1,792 | 1,812 | 197,300 | 906 |
| 2017-11-02 | 1,844 | 1,864 | 1,832 | 1,864 | 135,300 | 932 |
| 2017-11-01 | 1,840 | 1,853 | 1,812 | 1,833 | 158,600 | 916.50 |
| 2017-10-31 | 1,790 | 1,820 | 1,773 | 1,809 | 137,100 | 904.50 |
| 2017-10-30 | 1,784 | 1,790 | 1,754 | 1,790 | 133,500 | 895 |
| 2017-10-27 | 1,758 | 1,782 | 1,756 | 1,774 | 71,400 | 887 |
| 2017-10-26 | 1,720 | 1,750 | 1,702 | 1,750 | 110,700 | 875 |
| 2017-10-25 | 1,717 | 1,735 | 1,691 | 1,700 | 85,400 | 850 |
| 2017-10-24 | 1,685 | 1,703 | 1,665 | 1,699 | 57,000 | 849.50 |
| 2017-10-23 | 1,665 | 1,698 | 1,662 | 1,673 | 65,000 | 836.50 |
| 2017-10-20 | 1,690 | 1,690 | 1,649 | 1,652 | 117,400 | 826 |
| 2017-10-19 | 1,726 | 1,742 | 1,690 | 1,694 | 76,100 | 847 |
| 2017-10-18 | 1,700 | 1,733 | 1,700 | 1,723 | 80,400 | 861.50 |
| 2017-10-17 | 1,689 | 1,760 | 1,679 | 1,692 | 194,100 | 846 |
| 2017-10-16 | 1,713 | 1,722 | 1,662 | 1,670 | 137,000 | 835 |
| 2017-10-13 | 1,731 | 1,747 | 1,717 | 1,720 | 86,500 | 860 |
| 2017-10-12 | 1,739 | 1,763 | 1,730 | 1,734 | 79,100 | 867 |
| 2017-10-11 | 1,762 | 1,776 | 1,726 | 1,727 | 83,200 | 863.50 |
| 2017-10-10 | 1,755 | 1,811 | 1,755 | 1,767 | 164,200 | 883.50 |
| 2017-10-06 | 1,720 | 1,777 | 1,713 | 1,767 | 252,600 | 883.50 |
| 2017-10-05 | 1,782 | 1,788 | 1,707 | 1,712 | 436,500 | 856 |
| 2017-10-04 | 1,782 | 1,810 | 1,759 | 1,795 | 287,600 | 897.50 |
| 2017-10-03 | 1,890 | 1,890 | 1,787 | 1,791 | 365,400 | 895.50 |
| 2017-10-02 | 1,938 | 1,949 | 1,857 | 1,872 | 244,200 | 936 |
| 2017-09-29 | 1,865 | 1,926 | 1,865 | 1,911 | 268,400 | 955.50 |
| 2017-09-28 | 1,790 | 1,876 | 1,752 | 1,863 | 334,800 | 931.50 |
| 2017-09-27 | 1,890 | 1,895 | 1,750 | 1,780 | 436,000 | 890 |
| 2017-09-26 | 187 | 193 | 185 | 187 | 3,778,000 | 935 |
| 2017-09-25 | 184 | 187 | 182 | 185 | 2,833,000 | 925 |
| 2017-09-22 | 192 | 193 | 182 | 184 | 5,718,000 | 920 |
| 2017-09-21 | 195 | 198 | 187 | 191 | 8,882,000 | 955 |
| 2017-09-20 | 213 | 216 | 190 | 191 | 14,293,000 | 955 |
| 2017-09-19 | 225 | 227 | 208 | 211 | 15,790,000 | 1,055 |
| 2017-09-15 | 198 | 224 | 198 | 223 | 18,892,000 | 1,115 |
| 2017-09-14 | 216 | 218 | 193 | 204 | 22,057,000 | 1,020 |
| 2017-09-13 | 187 | 211 | 182 | 211 | 16,598,000 | 1,055 |
| 2017-09-12 | 186 | 196 | 181 | 182 | 16,749,000 | 910 |
| 2017-09-11 | 169 | 181 | 166 | 179 | 8,624,000 | 895 |
| 2017-09-08 | 170 | 176 | 163 | 166 | 3,262,000 | 830 |
| 2017-09-07 | 163 | 170 | 160 | 170 | 2,511,000 | 850 |
| 2017-09-06 | 155 | 164 | 153 | 162 | 2,196,000 | 810 |
| 2017-09-05 | 170 | 170 | 157 | 159 | 3,400,000 | 795 |
| 2017-09-04 | 176 | 177 | 169 | 170 | 3,402,000 | 850 |
| 2017-09-01 | 175 | 183 | 173 | 179 | 6,913,000 | 895 |
| 2017-08-31 | 172 | 173 | 168 | 170 | 1,369,000 | 850 |
| 2017-08-30 | 173 | 175 | 167 | 171 | 3,108,000 | 855 |
| 2017-08-29 | 164 | 172 | 164 | 171 | 2,915,000 | 855 |
| 2017-08-28 | 160 | 168 | 159 | 167 | 3,946,000 | 835 |
| 2017-08-25 | 156 | 160 | 154 | 158 | 1,363,000 | 790 |
| 2017-08-24 | 155 | 157 | 154 | 156 | 895,000 | 780 |
| 2017-08-23 | 156 | 158 | 152 | 157 | 1,807,000 | 785 |
| 2017-08-22 | 153 | 156 | 152 | 155 | 1,131,000 | 775 |
| 2017-08-21 | 156 | 156 | 152 | 154 | 1,097,000 | 770 |
| 2017-08-18 | 157 | 158 | 153 | 156 | 2,754,000 | 780 |
| 2017-08-17 | 165 | 167 | 158 | 161 | 3,852,000 | 805 |
| 2017-08-16 | 155 | 163 | 153 | 163 | 3,091,000 | 815 |
| 2017-08-15 | 153 | 155 | 151 | 153 | 2,078,000 | 765 |
| 2017-08-14 | 156 | 157 | 146 | 151 | 4,679,000 | 755 |
| 2017-08-10 | 165 | 179 | 154 | 160 | 21,166,000 | 800 |
| 2017-08-09 | 155 | 194 | 155 | 168 | 40,567,000 | 840 |
| 2017-08-08 | 153 | 154 | 152 | 153 | 532,000 | 765 |
| 2017-08-07 | 159 | 161 | 150 | 153 | 3,029,000 | 765 |
| 2017-08-04 | 147 | 150 | 146 | 149 | 788,000 | 745 |
| 2017-08-03 | 145 | 149 | 145 | 148 | 884,000 | 740 |
| 2017-08-02 | 144 | 146 | 143 | 145 | 494,000 | 725 |
| 2017-08-01 | 147 | 147 | 143 | 144 | 610,000 | 720 |
| 2017-07-31 | 150 | 150 | 144 | 147 | 1,433,000 | 735 |
| 2017-07-28 | 148 | 174 | 148 | 149 | 21,870,000 | 745 |
| 2017-07-27 | 148 | 152 | 148 | 148 | 1,560,000 | 740 |
| 2017-07-26 | 143 | 149 | 143 | 148 | 1,353,000 | 740 |
| 2017-07-25 | 142 | 143 | 142 | 143 | 160,000 | 715 |
| 2017-07-24 | 143 | 143 | 140 | 142 | 181,000 | 710 |
| 2017-07-21 | 141 | 142 | 140 | 142 | 256,000 | 710 |
| 2017-07-20 | 139 | 141 | 138 | 140 | 373,000 | 700 |
| 2017-07-19 | 138 | 139 | 137 | 139 | 311,000 | 695 |
| 2017-07-18 | 141 | 141 | 138 | 139 | 241,000 | 695 |
| 2017-07-14 | 141 | 141 | 140 | 141 | 99,000 | 705 |
| 2017-07-13 | 142 | 143 | 141 | 141 | 144,000 | 705 |
| 2017-07-12 | 142 | 142 | 140 | 142 | 258,000 | 710 |
| 2017-07-11 | 143 | 143 | 142 | 142 | 89,000 | 710 |
| 2017-07-10 | 141 | 143 | 141 | 143 | 243,000 | 715 |
| 2017-07-07 | 140 | 141 | 140 | 140 | 203,000 | 700 |
| 2017-07-06 | 141 | 141 | 140 | 140 | 177,000 | 700 |
| 2017-07-05 | 139 | 141 | 139 | 141 | 220,000 | 705 |
| 2017-07-04 | 140 | 142 | 139 | 139 | 406,000 | 695 |
| 2017-07-03 | 139 | 140 | 138 | 139 | 122,000 | 695 |
| 2017-06-30 | 138 | 138 | 137 | 138 | 249,000 | 690 |
| 2017-06-29 | 141 | 141 | 139 | 139 | 235,000 | 695 |
| 2017-06-28 | 141 | 141 | 139 | 140 | 249,000 | 700 |
| 2017-06-27 | 142 | 142 | 140 | 142 | 281,000 | 710 |
| 2017-06-26 | 139 | 143 | 139 | 142 | 335,000 | 710 |
| 2017-06-23 | 142 | 142 | 138 | 139 | 1,063,000 | 695 |
| 2017-06-22 | 144 | 144 | 142 | 143 | 355,000 | 715 |
| 2017-06-21 | 144 | 144 | 143 | 144 | 160,000 | 720 |
| 2017-06-20 | 145 | 145 | 143 | 144 | 436,000 | 720 |
| 2017-06-19 | 144 | 144 | 143 | 144 | 66,000 | 720 |
| 2017-06-16 | 143 | 144 | 143 | 144 | 138,000 | 720 |
| 2017-06-15 | 143 | 144 | 143 | 143 | 71,000 | 715 |
| 2017-06-14 | 143 | 144 | 142 | 144 | 184,000 | 720 |
| 2017-06-13 | 143 | 144 | 142 | 142 | 158,000 | 710 |
| 2017-06-12 | 144 | 145 | 142 | 144 | 454,000 | 720 |
| 2017-06-09 | 145 | 146 | 144 | 144 | 248,000 | 720 |
| 2017-06-08 | 144 | 147 | 144 | 145 | 437,000 | 725 |
| 2017-06-07 | 144 | 145 | 142 | 144 | 450,000 | 720 |
| 2017-06-06 | 145 | 145 | 143 | 144 | 746,000 | 720 |
| 2017-06-05 | 148 | 148 | 146 | 146 | 694,000 | 730 |
| 2017-06-02 | 150 | 151 | 149 | 149 | 308,000 | 745 |
| 2017-06-01 | 150 | 151 | 150 | 150 | 149,000 | 750 |
| 2017-05-31 | 152 | 152 | 149 | 149 | 235,000 | 745 |
| 2017-05-30 | 149 | 152 | 149 | 152 | 416,000 | 760 |
| 2017-05-29 | 151 | 151 | 147 | 150 | 471,000 | 750 |
| 2017-05-26 | 154 | 154 | 151 | 151 | 339,000 | 755 |
| 2017-05-25 | 154 | 154 | 152 | 154 | 599,000 | 770 |
| 2017-05-24 | 152 | 155 | 152 | 153 | 532,000 | 765 |
| 2017-05-23 | 149 | 153 | 148 | 151 | 663,000 | 755 |
| 2017-05-22 | 151 | 153 | 150 | 150 | 723,000 | 750 |
| 2017-05-19 | 148 | 154 | 148 | 152 | 1,438,000 | 760 |
| 2017-05-18 | 145 | 147 | 142 | 146 | 1,262,000 | 730 |
| 2017-05-17 | 155 | 155 | 151 | 151 | 636,000 | 755 |
| 2017-05-16 | 148 | 156 | 147 | 156 | 1,851,000 | 780 |
| 2017-05-15 | 146 | 149 | 145 | 147 | 349,000 | 735 |
| 2017-05-12 | 146 | 148 | 143 | 147 | 735,000 | 735 |
| 2017-05-11 | 150 | 151 | 145 | 146 | 953,000 | 730 |
| 2017-05-10 | 149 | 151 | 149 | 149 | 539,000 | 745 |
| 2017-05-09 | 153 | 153 | 149 | 150 | 1,048,000 | 750 |
| 2017-05-08 | 151 | 154 | 150 | 151 | 1,624,000 | 755 |
| 2017-05-02 | 147 | 149 | 146 | 148 | 575,000 | 740 |
| 2017-05-01 | 143 | 147 | 143 | 146 | 712,000 | 730 |
| 2017-04-28 | 143 | 145 | 143 | 144 | 367,000 | 720 |
| 2017-04-27 | 144 | 145 | 143 | 145 | 460,000 | 725 |
| 2017-04-26 | 142 | 145 | 141 | 145 | 535,000 | 725 |
| 2017-04-25 | 140 | 143 | 139 | 142 | 691,000 | 710 |
| 2017-04-24 | 139 | 140 | 137 | 140 | 854,000 | 700 |
| 2017-04-21 | 134 | 137 | 134 | 137 | 690,000 | 685 |
| 2017-04-20 | 134 | 134 | 132 | 133 | 459,000 | 665 |
| 2017-04-19 | 131 | 135 | 130 | 134 | 1,055,000 | 670 |
| 2017-04-18 | 131 | 132 | 130 | 130 | 501,000 | 650 |
| 2017-04-17 | 129 | 132 | 127 | 131 | 1,297,000 | 655 |
| 2017-04-14 | 144 | 163 | 127 | 129 | 11,220,000 | 645 |
| 2017-04-13 | 123 | 124 | 121 | 124 | 429,000 | 620 |
| 2017-04-12 | 125 | 125 | 122 | 124 | 446,000 | 620 |
| 2017-04-11 | 129 | 131 | 126 | 126 | 350,000 | 630 |
| 2017-04-10 | 127 | 129 | 127 | 128 | 177,000 | 640 |
| 2017-04-07 | 127 | 128 | 124 | 125 | 484,000 | 625 |
| 2017-04-06 | 127 | 128 | 123 | 125 | 987,000 | 625 |
| 2017-04-05 | 130 | 131 | 127 | 129 | 698,000 | 645 |
| 2017-04-04 | 136 | 136 | 128 | 130 | 696,000 | 650 |
| 2017-04-03 | 137 | 137 | 135 | 136 | 290,000 | 680 |
| 2017-03-31 | 137 | 139 | 136 | 137 | 513,000 | 685 |
| 2017-03-30 | 138 | 138 | 136 | 136 | 175,000 | 680 |
| 2017-03-29 | 138 | 140 | 137 | 138 | 489,000 | 690 |
| 2017-03-28 | 134 | 136 | 134 | 136 | 390,000 | 680 |
| 2017-03-27 | 136 | 136 | 133 | 134 | 367,000 | 670 |
| 2017-03-24 | 137 | 137 | 136 | 136 | 120,000 | 680 |
| 2017-03-23 | 135 | 138 | 135 | 136 | 499,000 | 680 |
| 2017-03-22 | 136 | 136 | 134 | 135 | 478,000 | 675 |
| 2017-03-21 | 139 | 139 | 136 | 138 | 400,000 | 690 |
| 2017-03-17 | 140 | 140 | 138 | 139 | 533,000 | 695 |
| 2017-03-16 | 139 | 142 | 138 | 140 | 476,000 | 700 |
| 2017-03-15 | 143 | 143 | 139 | 140 | 533,000 | 700 |
| 2017-03-14 | 145 | 145 | 141 | 142 | 679,000 | 710 |
| 2017-03-13 | 145 | 146 | 144 | 145 | 280,000 | 725 |
| 2017-03-10 | 145 | 147 | 144 | 145 | 430,000 | 725 |
| 2017-03-09 | 148 | 148 | 145 | 145 | 192,000 | 725 |
| 2017-03-08 | 147 | 149 | 146 | 147 | 649,000 | 735 |
| 2017-03-07 | 146 | 148 | 146 | 147 | 562,000 | 735 |
| 2017-03-06 | 144 | 146 | 143 | 146 | 397,000 | 730 |
| 2017-03-03 | 146 | 146 | 143 | 144 | 257,000 | 720 |
| 2017-03-02 | 146 | 147 | 145 | 146 | 610,000 | 730 |
| 2017-03-01 | 145 | 145 | 143 | 144 | 706,000 | 720 |
| 2017-02-28 | 145 | 146 | 145 | 145 | 329,000 | 725 |
| 2017-02-27 | 145 | 147 | 145 | 146 | 433,000 | 730 |
| 2017-02-24 | 145 | 146 | 144 | 145 | 340,000 | 725 |
| 2017-02-23 | 145 | 146 | 142 | 146 | 810,000 | 730 |
| 2017-02-22 | 150 | 150 | 144 | 145 | 1,104,000 | 725 |
| 2017-02-21 | 151 | 151 | 148 | 149 | 576,000 | 745 |
| 2017-02-20 | 152 | 152 | 150 | 151 | 458,000 | 755 |
| 2017-02-17 | 149 | 153 | 148 | 151 | 1,360,000 | 755 |
| 2017-02-16 | 143 | 158 | 143 | 149 | 6,941,000 | 745 |
| 2017-02-15 | 146 | 147 | 143 | 143 | 843,000 | 715 |
| 2017-02-14 | 145 | 146 | 145 | 145 | 458,000 | 725 |
| 2017-02-13 | 142 | 146 | 141 | 145 | 1,169,000 | 725 |
| 2017-02-10 | 139 | 143 | 139 | 142 | 1,080,000 | 710 |
| 2017-02-09 | 140 | 140 | 137 | 138 | 584,000 | 690 |
| 2017-02-08 | 140 | 141 | 139 | 139 | 362,000 | 695 |
| 2017-02-07 | 140 | 143 | 138 | 139 | 1,110,000 | 695 |
| 2017-02-06 | 140 | 143 | 137 | 141 | 2,484,000 | 705 |
| 2017-02-03 | 132 | 135 | 131 | 134 | 464,000 | 670 |
| 2017-02-02 | 136 | 136 | 132 | 133 | 794,000 | 665 |
| 2017-02-01 | 135 | 137 | 135 | 135 | 806,000 | 675 |
| 2017-01-31 | 134 | 137 | 133 | 135 | 557,000 | 675 |
| 2017-01-30 | 134 | 135 | 134 | 135 | 211,000 | 675 |
| 2017-01-27 | 135 | 135 | 133 | 135 | 250,000 | 675 |
| 2017-01-26 | 134 | 136 | 133 | 135 | 432,000 | 675 |
| 2017-01-25 | 134 | 135 | 134 | 134 | 290,000 | 670 |
| 2017-01-24 | 133 | 134 | 133 | 134 | 313,000 | 670 |
| 2017-01-23 | 134 | 135 | 132 | 133 | 387,000 | 665 |
| 2017-01-20 | 133 | 134 | 132 | 133 | 333,000 | 665 |
| 2017-01-19 | 135 | 137 | 133 | 134 | 724,000 | 670 |
| 2017-01-18 | 133 | 134 | 131 | 134 | 510,000 | 670 |
| 2017-01-17 | 133 | 136 | 132 | 133 | 823,000 | 665 |
| 2017-01-16 | 137 | 139 | 132 | 133 | 971,000 | 665 |
| 2017-01-13 | 133 | 136 | 133 | 136 | 416,000 | 680 |
| 2017-01-12 | 135 | 136 | 133 | 134 | 895,000 | 670 |
| 2017-01-11 | 128 | 147 | 128 | 137 | 4,125,000 | 685 |
| 2017-01-10 | 128 | 129 | 126 | 128 | 396,000 | 640 |
| 2017-01-06 | 125 | 129 | 125 | 129 | 647,000 | 645 |
| 2017-01-05 | 129 | 129 | 127 | 127 | 343,000 | 635 |
| 2017-01-04 | 126 | 128 | 126 | 128 | 519,000 | 640 |
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
