8101 (株)GSIクレオスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,205	1,230	1,202	1,224	18,600	612
2018-12-27	1,183	1,219	1,172	1,211	37,800	605.50
2018-12-26	1,116	1,158	1,110	1,126	51,900	563
2018-12-25	1,153	1,157	1,107	1,109	56,700	554.50
2018-12-21	1,271	1,271	1,191	1,193	60,100	596.50
2018-12-20	1,318	1,331	1,272	1,277	48,600	638.50
2018-12-19	1,326	1,341	1,312	1,336	24,100	668
2018-12-18	1,369	1,370	1,331	1,335	34,800	667.50
2018-12-17	1,410	1,415	1,379	1,383	17,600	691.50
2018-12-14	1,441	1,441	1,409	1,411	16,600	705.50
2018-12-13	1,396	1,414	1,392	1,411	20,900	705.50
2018-12-12	1,376	1,402	1,376	1,395	8,600	697.50
2018-12-11	1,393	1,398	1,357	1,376	21,800	688
2018-12-10	1,425	1,425	1,390	1,391	16,600	695.50
2018-12-07	1,446	1,446	1,417	1,428	9,700	714
2018-12-06	1,461	1,469	1,429	1,433	22,300	716.50
2018-12-05	1,470	1,477	1,448	1,456	15,600	728
2018-12-04	1,501	1,501	1,467	1,470	12,000	735
2018-12-03	1,488	1,502	1,451	1,494	18,600	747
2018-11-30	1,508	1,508	1,482	1,488	17,900	744
2018-11-29	1,489	1,506	1,484	1,501	18,900	750.50
2018-11-28	1,489	1,490	1,474	1,483	7,500	741.50
2018-11-27	1,476	1,491	1,470	1,489	8,000	744.50
2018-11-26	1,478	1,493	1,471	1,476	8,200	738
2018-11-22	1,458	1,482	1,448	1,478	18,200	739
2018-11-21	1,467	1,475	1,446	1,468	15,700	734
2018-11-20	1,432	1,481	1,431	1,477	13,500	738.50
2018-11-19	1,456	1,459	1,435	1,459	18,400	729.50
2018-11-16	1,502	1,502	1,453	1,457	22,600	728.50
2018-11-15	1,482	1,502	1,482	1,502	15,300	751
2018-11-14	1,490	1,505	1,489	1,497	18,400	748.50
2018-11-13	1,495	1,505	1,472	1,490	19,700	745
2018-11-12	1,512	1,515	1,496	1,511	16,000	755.50
2018-11-09	1,506	1,517	1,491	1,514	17,800	757
2018-11-08	1,483	1,526	1,482	1,521	47,700	760.50
2018-11-07	1,491	1,492	1,466	1,483	33,500	741.50
2018-11-06	1,471	1,499	1,444	1,491	44,300	745.50
2018-11-05	1,433	1,475	1,426	1,464	75,900	732
2018-11-02	1,348	1,389	1,340	1,373	40,800	686.50
2018-11-01	1,332	1,359	1,331	1,348	18,400	674
2018-10-31	1,341	1,356	1,334	1,346	32,500	673
2018-10-30	1,305	1,343	1,304	1,340	35,800	670
2018-10-29	1,329	1,346	1,309	1,310	26,900	655
2018-10-26	1,360	1,372	1,330	1,332	33,900	666
2018-10-25	1,379	1,380	1,352	1,353	31,300	676.50
2018-10-24	1,396	1,411	1,388	1,407	20,600	703.50
2018-10-23	1,411	1,411	1,394	1,394	15,000	697
2018-10-22	1,408	1,424	1,401	1,413	16,100	706.50
2018-10-19	1,401	1,413	1,392	1,408	11,900	704
2018-10-18	1,422	1,430	1,407	1,407	16,900	703.50
2018-10-17	1,408	1,426	1,408	1,422	18,200	711
2018-10-16	1,414	1,421	1,401	1,408	18,700	704
2018-10-15	1,435	1,435	1,410	1,414	19,600	707
2018-10-12	1,422	1,436	1,415	1,429	19,700	714.50
2018-10-11	1,403	1,449	1,403	1,438	55,300	719
2018-10-10	1,500	1,505	1,466	1,471	22,900	735.50
2018-10-09	1,466	1,507	1,456	1,482	55,600	741
2018-10-05	1,464	1,484	1,456	1,465	33,900	732.50
2018-10-04	1,450	1,470	1,447	1,464	35,900	732
2018-10-03	1,491	1,492	1,445	1,450	96,200	725
2018-10-02	1,485	1,582	1,485	1,505	270,200	752.50
2018-10-01	1,505	1,505	1,478	1,481	26,900	740.50
2018-09-28	1,493	1,517	1,493	1,495	20,700	747.50
2018-09-27	1,495	1,511	1,487	1,488	34,400	744
2018-09-26	1,487	1,499	1,481	1,488	25,900	744
2018-09-25	1,476	1,486	1,472	1,483	25,300	741.50
2018-09-21	1,457	1,482	1,457	1,472	34,200	736
2018-09-20	1,449	1,476	1,434	1,456	60,700	728
2018-09-19	1,421	1,441	1,421	1,432	40,200	716
2018-09-18	1,405	1,421	1,404	1,419	34,000	709.50
2018-09-14	1,405	1,412	1,400	1,405	25,900	702.50
2018-09-13	1,386	1,415	1,386	1,398	34,000	699
2018-09-12	1,387	1,393	1,367	1,388	31,300	694
2018-09-11	1,376	1,392	1,364	1,387	29,700	693.50
2018-09-10	1,377	1,396	1,374	1,381	27,200	690.50
2018-09-07	1,387	1,394	1,365	1,389	44,800	694.50
2018-09-06	1,398	1,412	1,390	1,402	37,900	701
2018-09-05	1,397	1,414	1,397	1,406	52,000	703
2018-09-04	1,410	1,416	1,404	1,406	31,900	703
2018-09-03	1,430	1,431	1,408	1,419	37,700	709.50
2018-08-31	1,433	1,449	1,427	1,430	41,500	715
2018-08-30	1,446	1,451	1,425	1,448	28,800	724
2018-08-29	1,440	1,457	1,433	1,446	30,800	723
2018-08-28	1,470	1,470	1,432	1,437	24,900	718.50
2018-08-27	1,438	1,472	1,438	1,458	27,300	729
2018-08-24	1,420	1,441	1,417	1,436	16,100	718
2018-08-23	1,420	1,426	1,404	1,419	10,000	709.50
2018-08-22	1,381	1,430	1,381	1,415	24,200	707.50
2018-08-21	1,421	1,421	1,383	1,399	27,100	699.50
2018-08-20	1,437	1,438	1,423	1,423	14,300	711.50
2018-08-17	1,426	1,445	1,426	1,437	18,800	718.50
2018-08-16	1,435	1,438	1,422	1,423	40,300	711.50
2018-08-15	1,488	1,492	1,457	1,458	23,300	729
2018-08-14	1,473	1,494	1,473	1,493	10,000	746.50
2018-08-13	1,505	1,505	1,472	1,485	26,400	742.50
2018-08-10	1,520	1,525	1,498	1,506	29,800	753
2018-08-09	1,535	1,535	1,518	1,520	20,000	760
2018-08-08	1,516	1,547	1,516	1,543	34,900	771.50
2018-08-07	1,531	1,534	1,504	1,518	19,500	759
2018-08-06	1,547	1,557	1,533	1,533	31,700	766.50
2018-08-03	1,567	1,571	1,545	1,547	14,900	773.50
2018-08-02	1,593	1,595	1,568	1,568	15,500	784
2018-08-01	1,583	1,590	1,575	1,582	9,000	791
2018-07-31	1,587	1,600	1,571	1,576	14,100	788
2018-07-30	1,569	1,605	1,569	1,599	16,600	799.50
2018-07-27	1,553	1,585	1,553	1,585	13,700	792.50
2018-07-26	1,572	1,573	1,546	1,553	20,800	776.50
2018-07-25	1,557	1,579	1,557	1,572	18,500	786
2018-07-24	1,536	1,561	1,536	1,554	12,900	777
2018-07-23	1,528	1,557	1,528	1,534	8,500	767
2018-07-20	1,550	1,558	1,530	1,540	8,900	770
2018-07-19	1,536	1,559	1,535	1,549	11,100	774.50
2018-07-18	1,553	1,553	1,536	1,536	12,700	768
2018-07-17	1,534	1,559	1,529	1,537	21,500	768.50
2018-07-13	1,520	1,530	1,507	1,522	9,200	761
2018-07-12	1,501	1,520	1,501	1,504	24,500	752
2018-07-11	1,541	1,541	1,509	1,511	29,200	755.50
2018-07-10	1,558	1,568	1,541	1,541	20,300	770.50
2018-07-09	1,555	1,567	1,543	1,558	23,300	779
2018-07-06	1,535	1,576	1,535	1,570	33,300	785
2018-07-05	1,550	1,576	1,513	1,518	49,800	759
2018-07-04	1,526	1,562	1,513	1,536	52,100	768
2018-07-03	1,520	1,548	1,487	1,496	42,700	748
2018-07-02	1,510	1,555	1,494	1,495	43,000	747.50
2018-06-29	1,496	1,503	1,475	1,500	10,800	750
2018-06-28	1,494	1,498	1,474	1,491	21,300	745.50
2018-06-27	1,494	1,505	1,483	1,494	20,400	747
2018-06-26	1,485	1,502	1,474	1,497	49,600	748.50
2018-06-25	1,536	1,554	1,504	1,506	40,700	753
2018-06-22	1,509	1,536	1,505	1,532	26,300	766
2018-06-21	1,540	1,557	1,525	1,526	32,000	763
2018-06-20	1,543	1,563	1,522	1,557	33,600	778.50
2018-06-19	1,601	1,618	1,548	1,548	36,400	774
2018-06-18	1,630	1,630	1,596	1,617	22,300	808.50
2018-06-15	1,635	1,640	1,624	1,630	12,100	815
2018-06-14	1,641	1,641	1,632	1,635	5,900	817.50
2018-06-13	1,633	1,650	1,615	1,644	21,000	822
2018-06-12	1,628	1,639	1,616	1,633	14,200	816.50
2018-06-11	1,630	1,639	1,620	1,632	21,000	816
2018-06-08	1,628	1,638	1,625	1,632	20,100	816
2018-06-07	1,600	1,636	1,594	1,633	22,700	816.50
2018-06-06	1,570	1,612	1,570	1,600	29,900	800
2018-06-05	1,596	1,596	1,568	1,579	11,200	789.50
2018-06-04	1,569	1,597	1,567	1,593	21,100	796.50
2018-06-01	1,550	1,579	1,550	1,573	26,000	786.50
2018-05-31	1,547	1,556	1,536	1,549	17,400	774.50
2018-05-30	1,542	1,544	1,521	1,541	35,600	770.50
2018-05-29	1,567	1,572	1,544	1,564	37,400	782
2018-05-28	1,578	1,585	1,562	1,567	20,300	783.50
2018-05-25	1,590	1,599	1,568	1,575	34,900	787.50
2018-05-24	1,631	1,631	1,588	1,593	51,400	796.50
2018-05-23	1,662	1,662	1,633	1,636	61,900	818
2018-05-22	1,688	1,695	1,662	1,667	26,400	833.50
2018-05-21	1,695	1,705	1,684	1,688	27,400	844
2018-05-18	1,680	1,706	1,674	1,696	41,500	848
2018-05-17	1,700	1,712	1,674	1,680	69,300	840
2018-05-16	1,648	1,716	1,611	1,707	158,200	853.50
2018-05-15	1,658	1,664	1,622	1,625	59,200	812.50
2018-05-14	1,668	1,690	1,658	1,667	57,200	833.50
2018-05-11	1,687	1,692	1,661	1,670	30,300	835
2018-05-10	1,685	1,702	1,678	1,687	24,700	843.50
2018-05-09	1,712	1,712	1,687	1,687	37,400	843.50
2018-05-08	1,679	1,728	1,672	1,722	40,000	861
2018-05-07	1,650	1,692	1,649	1,682	54,000	841
2018-05-02	1,614	1,643	1,614	1,640	20,800	820
2018-05-01	1,626	1,632	1,616	1,619	19,100	809.50
2018-04-27	1,664	1,664	1,618	1,626	51,400	813
2018-04-26	1,666	1,669	1,645	1,653	24,900	826.50
2018-04-25	1,648	1,675	1,641	1,656	33,300	828
2018-04-24	1,665	1,665	1,636	1,657	30,700	828.50
2018-04-23	1,657	1,665	1,633	1,655	34,400	827.50
2018-04-20	1,639	1,664	1,628	1,659	50,700	829.50
2018-04-19	1,617	1,651	1,614	1,640	43,200	820
2018-04-18	1,584	1,634	1,572	1,618	57,800	809
2018-04-17	1,575	1,595	1,551	1,579	40,200	789.50
2018-04-16	1,581	1,591	1,560	1,564	27,600	782
2018-04-13	1,559	1,589	1,558	1,581	45,200	790.50
2018-04-12	1,535	1,553	1,534	1,548	32,500	774
2018-04-11	1,528	1,566	1,511	1,534	71,800	767
2018-04-10	1,530	1,533	1,498	1,523	41,200	761.50
2018-04-09	1,538	1,539	1,514	1,530	21,700	765
2018-04-06	1,546	1,553	1,526	1,538	43,600	769
2018-04-05	1,540	1,564	1,532	1,551	40,400	775.50
2018-04-04	1,562	1,563	1,516	1,528	48,200	764
2018-04-03	1,520	1,536	1,511	1,522	31,200	761
2018-03-30	1,561	1,579	1,548	1,578	40,500	789
2018-03-29	1,551	1,567	1,519	1,537	41,900	768.50
2018-03-28	1,559	1,575	1,519	1,535	65,900	767.50
2018-03-27	1,564	1,586	1,548	1,586	91,400	793
2018-03-26	1,530	1,549	1,499	1,547	84,900	773.50
2018-03-23	1,588	1,605	1,554	1,557	138,200	778.50
2018-03-22	1,642	1,658	1,619	1,646	69,700	823
2018-03-20	1,633	1,674	1,631	1,642	56,400	821
2018-03-19	1,680	1,690	1,641	1,653	92,700	826.50
2018-03-16	1,712	1,712	1,684	1,695	94,400	847.50
2018-03-15	1,762	1,762	1,711	1,719	125,500	859.50
2018-03-14	1,763	1,790	1,759	1,768	52,300	884
2018-03-13	1,753	1,790	1,752	1,782	79,600	891
2018-03-12	1,783	1,801	1,758	1,769	84,200	884.50
2018-03-09	1,779	1,798	1,751	1,762	88,200	881
2018-03-08	1,770	1,781	1,752	1,771	76,800	885.50
2018-03-07	1,786	1,812	1,760	1,763	85,800	881.50
2018-03-06	1,786	1,834	1,785	1,802	85,800	901
2018-03-05	1,850	1,855	1,740	1,747	228,200	873.50
2018-03-02	1,825	1,872	1,825	1,843	86,300	921.50
2018-03-01	1,848	1,905	1,848	1,874	135,400	937
2018-02-28	1,821	1,892	1,821	1,870	144,800	935
2018-02-27	1,859	1,865	1,821	1,832	100,800	916
2018-02-26	1,871	1,898	1,843	1,844	151,800	922
2018-02-23	1,862	1,877	1,811	1,856	235,100	928
2018-02-22	1,915	1,933	1,830	1,833	386,100	916.50
2018-02-21	1,890	1,948	1,881	1,940	249,900	970
2018-02-20	1,936	1,945	1,866	1,869	253,600	934.50
2018-02-19	1,844	1,965	1,838	1,922	297,900	961
2018-02-16	1,872	1,878	1,811	1,824	200,100	912
2018-02-15	1,810	1,869	1,784	1,853	254,200	926.50
2018-02-14	1,836	1,888	1,733	1,772	315,900	886
2018-02-13	1,864	1,888	1,815	1,833	328,100	916.50
2018-02-09	1,756	1,843	1,736	1,822	389,100	911
2018-02-08	1,793	1,918	1,781	1,876	406,200	938
2018-02-07	1,827	1,877	1,747	1,779	412,500	889.50
2018-02-06	1,801	1,845	1,685	1,759	832,000	879.50
2018-02-05	1,779	1,937	1,742	1,894	1,800,000	947
2018-02-02	1,625	1,625	1,598	1,619	100,900	809.50
2018-02-01	1,610	1,625	1,596	1,625	41,400	812.50
2018-01-31	1,587	1,623	1,580	1,604	58,500	802
2018-01-30	1,626	1,627	1,584	1,602	126,200	801
2018-01-29	1,645	1,654	1,616	1,626	85,200	813
2018-01-26	1,624	1,688	1,623	1,645	422,400	822.50
2018-01-25	1,587	1,616	1,583	1,598	60,200	799
2018-01-24	1,614	1,614	1,583	1,592	54,400	796
2018-01-23	1,585	1,613	1,574	1,607	66,300	803.50
2018-01-22	1,586	1,599	1,570	1,576	64,100	788
2018-01-19	1,572	1,587	1,565	1,584	46,300	792
2018-01-18	1,610	1,612	1,570	1,571	106,600	785.50
2018-01-17	1,635	1,635	1,600	1,602	97,000	801
2018-01-16	1,650	1,661	1,635	1,642	77,100	821
2018-01-15	1,620	1,653	1,620	1,652	64,000	826
2018-01-12	1,640	1,642	1,623	1,626	42,900	813
2018-01-11	1,649	1,649	1,631	1,642	76,100	821
2018-01-10	1,644	1,650	1,630	1,650	41,700	825
2018-01-09	1,638	1,647	1,623	1,635	61,700	817.50
2018-01-05	1,619	1,632	1,607	1,632	53,500	816
2018-01-04	1,620	1,624	1,604	1,619	46,800	809.50

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 [2018年度]

8101 (株)GSIクレオスの時系列データ [2018年度]