8101 (株)GSIクレオスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,320	1,320	1,305	1,317	27,900	658.50
2019-12-27	1,294	1,317	1,292	1,317	38,600	658.50
2019-12-26	1,263	1,294	1,263	1,294	37,700	647
2019-12-25	1,278	1,283	1,250	1,250	46,700	625
2019-12-24	1,287	1,296	1,275	1,281	26,900	640.50
2019-12-23	1,310	1,313	1,282	1,292	43,400	646
2019-12-20	1,285	1,311	1,285	1,303	33,200	651.50
2019-12-19	1,290	1,310	1,285	1,287	33,800	643.50
2019-12-18	1,312	1,312	1,274	1,289	59,000	644.50
2019-12-17	1,296	1,315	1,283	1,312	38,400	656
2019-12-16	1,299	1,336	1,282	1,301	54,000	650.50
2019-12-13	1,324	1,342	1,300	1,306	60,700	653
2019-12-12	1,341	1,355	1,305	1,316	72,100	658
2019-12-11	1,375	1,380	1,305	1,355	127,500	677.50
2019-12-10	1,285	1,385	1,264	1,348	211,400	674
2019-12-09	1,269	1,305	1,262	1,274	124,800	637
2019-12-06	1,259	1,259	1,212	1,224	91,400	612
2019-12-05	1,223	1,318	1,223	1,270	311,700	635
2019-12-04	1,102	1,318	1,102	1,207	777,200	603.50
2019-12-03	1,116	1,120	1,102	1,117	10,100	558.50
2019-12-02	1,110	1,123	1,110	1,118	11,600	559
2019-11-29	1,105	1,120	1,102	1,107	9,000	553.50
2019-11-28	1,112	1,112	1,097	1,105	11,700	552.50
2019-11-27	1,125	1,125	1,112	1,112	12,300	556
2019-11-26	1,118	1,128	1,100	1,110	21,000	555
2019-11-25	1,092	1,123	1,090	1,112	47,800	556
2019-11-22	1,077	1,091	1,065	1,065	15,000	532.50
2019-11-21	1,081	1,082	1,059	1,077	19,400	538.50
2019-11-20	1,092	1,094	1,076	1,081	18,300	540.50
2019-11-19	1,100	1,108	1,090	1,099	11,400	549.50
2019-11-18	1,108	1,108	1,091	1,099	17,500	549.50
2019-11-15	1,091	1,117	1,091	1,108	16,000	554
2019-11-14	1,113	1,114	1,094	1,097	21,200	548.50
2019-11-13	1,133	1,133	1,113	1,121	13,300	560.50
2019-11-12	1,131	1,135	1,121	1,130	10,000	565
2019-11-11	1,135	1,145	1,116	1,127	20,600	563.50
2019-11-08	1,161	1,161	1,129	1,132	12,500	566
2019-11-07	1,153	1,153	1,137	1,150	10,100	575
2019-11-06	1,161	1,165	1,148	1,161	16,900	580.50
2019-11-05	1,138	1,162	1,131	1,161	28,100	580.50
2019-11-01	1,125	1,148	1,125	1,147	15,400	573.50
2019-10-31	1,151	1,151	1,121	1,121	19,000	560.50
2019-10-30	1,112	1,155	1,110	1,147	50,100	573.50
2019-10-29	1,088	1,158	1,088	1,121	91,800	560.50
2019-10-28	1,088	1,095	1,088	1,088	12,100	544
2019-10-25	1,088	1,088	1,080	1,088	11,500	544
2019-10-24	1,085	1,090	1,078	1,084	10,300	542
2019-10-23	1,079	1,085	1,070	1,085	15,600	542.50
2019-10-21	1,072	1,076	1,066	1,071	7,800	535.50
2019-10-18	1,066	1,078	1,065	1,069	10,900	534.50
2019-10-17	1,066	1,073	1,062	1,066	10,900	533
2019-10-16	1,081	1,081	1,063	1,069	23,200	534.50
2019-10-15	1,070	1,085	1,061	1,068	16,700	534
2019-10-11	1,061	1,068	1,056	1,063	12,700	531.50
2019-10-10	1,050	1,059	1,037	1,058	25,700	529
2019-10-09	1,042	1,058	1,031	1,053	30,300	526.50
2019-10-08	1,031	1,062	1,031	1,061	41,200	530.50
2019-10-07	1,044	1,049	1,019	1,023	46,400	511.50
2019-10-04	1,045	1,051	1,027	1,035	33,400	517.50
2019-10-03	1,030	1,040	1,025	1,036	21,700	518
2019-10-02	1,045	1,071	1,045	1,058	13,700	529
2019-10-01	1,056	1,070	1,056	1,066	8,500	533
2019-09-30	1,049	1,063	1,043	1,057	17,200	528.50
2019-09-27	1,079	1,086	1,037	1,049	37,400	524.50
2019-09-26	1,085	1,092	1,065	1,074	22,500	537
2019-09-25	1,061	1,088	1,046	1,081	24,000	540.50
2019-09-24	1,045	1,069	1,045	1,063	35,300	531.50
2019-09-20	1,036	1,047	1,036	1,045	15,400	522.50
2019-09-19	1,026	1,045	1,026	1,041	29,400	520.50
2019-09-18	1,034	1,038	1,013	1,018	20,100	509
2019-09-17	1,047	1,047	1,034	1,040	15,400	520
2019-09-13	1,030	1,040	1,012	1,039	35,000	519.50
2019-09-12	1,048	1,048	1,026	1,026	29,600	513
2019-09-11	1,036	1,042	1,025	1,040	20,900	520
2019-09-10	1,025	1,038	1,023	1,035	12,800	517.50
2019-09-09	1,008	1,021	1,006	1,021	13,100	510.50
2019-09-06	1,008	1,011	1,000	1,003	8,600	501.50
2019-09-05	997	1,020	997	1,004	14,200	502
2019-09-04	999	1,001	988	996	14,600	498
2019-09-03	990	1,005	990	996	10,000	498
2019-09-02	1,001	1,004	989	990	17,900	495
2019-08-30	989	1,003	988	1,003	22,600	501.50
2019-08-29	986	992	981	983	18,300	491.50
2019-08-28	985	993	985	988	13,700	494
2019-08-27	997	1,006	982	984	34,600	492
2019-08-26	990	995	984	989	21,900	494.50
2019-08-23	1,024	1,024	1,003	1,005	15,700	502.50
2019-08-22	1,040	1,040	1,015	1,019	14,900	509.50
2019-08-21	1,025	1,030	1,021	1,027	9,100	513.50
2019-08-20	1,034	1,045	1,028	1,033	12,900	516.50
2019-08-19	1,030	1,033	1,023	1,025	16,000	512.50
2019-08-16	1,021	1,033	1,015	1,024	14,000	512
2019-08-15	1,012	1,029	1,012	1,020	23,800	510
2019-08-14	1,040	1,048	1,027	1,046	24,800	523
2019-08-13	1,042	1,059	1,030	1,030	40,200	515
2019-08-09	1,085	1,085	1,055	1,057	24,700	528.50
2019-08-08	1,125	1,125	1,080	1,083	24,900	541.50
2019-08-07	1,101	1,181	1,074	1,125	127,600	562.50
2019-08-06	1,096	1,117	1,062	1,107	29,700	553.50
2019-08-05	1,125	1,174	1,111	1,114	42,400	557
2019-08-02	1,238	1,238	1,206	1,213	17,700	606.50
2019-08-01	1,260	1,260	1,235	1,250	14,500	625
2019-07-31	1,271	1,271	1,252	1,262	6,200	631
2019-07-30	1,251	1,270	1,249	1,270	12,700	635
2019-07-29	1,256	1,265	1,256	1,258	6,500	629
2019-07-26	1,279	1,279	1,257	1,271	7,100	635.50
2019-07-25	1,296	1,296	1,273	1,281	19,300	640.50
2019-07-24	1,286	1,293	1,261	1,267	16,700	633.50
2019-07-23	1,278	1,296	1,278	1,281	12,000	640.50
2019-07-22	1,265	1,281	1,260	1,278	9,700	639
2019-07-19	1,246	1,284	1,239	1,265	24,400	632.50
2019-07-18	1,301	1,301	1,237	1,242	36,700	621
2019-07-17	1,305	1,314	1,292	1,301	20,900	650.50
2019-07-16	1,305	1,344	1,284	1,292	55,700	646
2019-07-12	1,281	1,299	1,280	1,299	20,500	649.50
2019-07-11	1,296	1,296	1,271	1,281	26,900	640.50
2019-07-10	1,300	1,315	1,276	1,300	35,700	650
2019-07-09	1,236	1,315	1,231	1,305	77,600	652.50
2019-07-08	1,219	1,236	1,215	1,226	25,100	613
2019-07-05	1,217	1,218	1,210	1,218	11,600	609
2019-07-04	1,197	1,218	1,197	1,213	7,300	606.50
2019-07-03	1,195	1,204	1,185	1,197	15,000	598.50
2019-07-02	1,210	1,211	1,195	1,203	18,600	601.50
2019-07-01	1,206	1,211	1,192	1,211	24,000	605.50
2019-06-28	1,200	1,200	1,177	1,178	15,500	589
2019-06-27	1,172	1,200	1,172	1,199	15,700	599.50
2019-06-26	1,185	1,194	1,171	1,171	13,300	585.50
2019-06-25	1,190	1,200	1,181	1,185	32,300	592.50
2019-06-24	1,162	1,187	1,156	1,185	21,500	592.50
2019-06-21	1,171	1,188	1,155	1,161	36,100	580.50
2019-06-20	1,170	1,172	1,136	1,157	40,500	578.50
2019-06-19	1,098	1,250	1,098	1,154	237,500	577
2019-06-18	1,116	1,116	1,091	1,092	10,700	546
2019-06-17	1,113	1,119	1,097	1,109	17,400	554.50
2019-06-14	1,096	1,121	1,096	1,112	17,400	556
2019-06-13	1,135	1,135	1,115	1,126	11,800	563
2019-06-12	1,128	1,148	1,128	1,133	13,500	566.50
2019-06-11	1,148	1,157	1,144	1,157	6,600	578.50
2019-06-10	1,142	1,158	1,141	1,152	10,400	576
2019-06-07	1,133	1,148	1,121	1,141	9,000	570.50
2019-06-06	1,132	1,132	1,119	1,127	3,800	563.50
2019-06-05	1,118	1,133	1,114	1,132	9,700	566
2019-06-04	1,092	1,118	1,080	1,118	9,000	559
2019-06-03	1,116	1,116	1,081	1,083	11,700	541.50
2019-05-31	1,139	1,140	1,117	1,120	10,600	560
2019-05-30	1,132	1,151	1,125	1,151	5,700	575.50
2019-05-29	1,131	1,144	1,119	1,141	14,100	570.50
2019-05-28	1,141	1,150	1,138	1,138	9,100	569
2019-05-27	1,136	1,156	1,127	1,149	13,200	574.50
2019-05-24	1,121	1,140	1,107	1,137	7,500	568.50
2019-05-23	1,132	1,133	1,113	1,121	11,200	560.50
2019-05-22	1,149	1,149	1,131	1,132	6,900	566
2019-05-21	1,166	1,166	1,139	1,148	6,700	574
2019-05-20	1,156	1,172	1,140	1,166	12,600	583
2019-05-17	1,144	1,171	1,140	1,147	20,000	573.50
2019-05-16	1,120	1,150	1,110	1,138	38,300	569
2019-05-15	1,084	1,087	1,061	1,078	9,600	539
2019-05-14	1,071	1,086	1,057	1,075	14,300	537.50
2019-05-13	1,105	1,111	1,084	1,087	15,200	543.50
2019-05-10	1,103	1,115	1,087	1,106	15,400	553
2019-05-09	1,122	1,122	1,098	1,100	17,400	550
2019-05-08	1,142	1,142	1,122	1,125	17,700	562.50
2019-05-07	1,170	1,170	1,146	1,146	12,400	573
2019-04-26	1,171	1,174	1,155	1,168	12,100	584
2019-04-25	1,159	1,184	1,148	1,183	19,100	591.50
2019-04-24	1,158	1,200	1,147	1,154	43,200	577
2019-04-23	1,164	1,164	1,154	1,159	9,300	579.50
2019-04-22	1,162	1,174	1,162	1,163	5,800	581.50
2019-04-19	1,164	1,168	1,157	1,161	5,400	580.50
2019-04-18	1,175	1,183	1,158	1,164	21,400	582
2019-04-17	1,178	1,188	1,172	1,183	5,300	591.50
2019-04-16	1,177	1,188	1,171	1,178	4,400	589
2019-04-15	1,172	1,187	1,170	1,182	10,400	591
2019-04-12	1,166	1,173	1,159	1,170	7,200	585
2019-04-11	1,166	1,171	1,156	1,168	7,500	584
2019-04-10	1,163	1,170	1,155	1,166	10,400	583
2019-04-09	1,180	1,181	1,162	1,176	9,900	588
2019-04-08	1,192	1,198	1,180	1,180	16,400	590
2019-04-05	1,185	1,197	1,183	1,191	14,700	595.50
2019-04-04	1,189	1,198	1,174	1,182	16,800	591
2019-04-03	1,192	1,197	1,182	1,193	7,900	596.50
2019-04-02	1,180	1,203	1,170	1,200	36,100	600
2019-04-01	1,174	1,195	1,174	1,178	15,300	589
2019-03-29	1,169	1,170	1,155	1,159	11,500	579.50
2019-03-28	1,183	1,194	1,159	1,169	16,300	584.50
2019-03-27	1,175	1,201	1,168	1,199	13,000	599.50
2019-03-26	1,178	1,211	1,175	1,211	31,500	605.50
2019-03-25	1,166	1,170	1,150	1,168	17,300	584
2019-03-22	1,162	1,180	1,153	1,180	19,800	590
2019-03-20	1,143	1,148	1,132	1,141	26,500	570.50
2019-03-19	1,170	1,170	1,145	1,149	23,500	574.50
2019-03-18	1,161	1,176	1,157	1,173	11,700	586.50
2019-03-15	1,162	1,177	1,160	1,160	10,600	580
2019-03-14	1,172	1,174	1,162	1,162	12,400	581
2019-03-13	1,176	1,186	1,168	1,174	12,200	587
2019-03-12	1,177	1,188	1,166	1,176	12,300	588
2019-03-11	1,175	1,175	1,163	1,168	8,200	584
2019-03-08	1,191	1,191	1,164	1,167	17,600	583.50
2019-03-07	1,196	1,205	1,178	1,203	19,700	601.50
2019-03-06	1,203	1,206	1,200	1,204	6,900	602
2019-03-05	1,218	1,218	1,205	1,218	6,300	609
2019-03-04	1,214	1,225	1,211	1,219	7,500	609.50
2019-03-01	1,225	1,227	1,211	1,214	6,400	607
2019-02-28	1,205	1,233	1,205	1,223	12,100	611.50
2019-02-27	1,201	1,214	1,195	1,212	12,500	606
2019-02-26	1,205	1,207	1,196	1,201	5,600	600.50
2019-02-25	1,198	1,209	1,197	1,205	14,200	602.50
2019-02-22	1,192	1,198	1,185	1,196	8,400	598
2019-02-21	1,215	1,218	1,200	1,202	10,200	601
2019-02-20	1,206	1,222	1,205	1,214	9,400	607
2019-02-19	1,210	1,216	1,197	1,206	11,700	603
2019-02-18	1,190	1,216	1,190	1,216	12,000	608
2019-02-15	1,177	1,189	1,158	1,189	19,600	594.50
2019-02-14	1,171	1,189	1,170	1,183	11,800	591.50
2019-02-13	1,172	1,173	1,145	1,170	22,500	585
2019-02-12	1,171	1,187	1,157	1,169	35,100	584.50
2019-02-08	1,195	1,195	1,167	1,180	26,000	590
2019-02-07	1,224	1,228	1,205	1,210	14,100	605
2019-02-06	1,229	1,240	1,229	1,234	8,900	617
2019-02-05	1,222	1,242	1,195	1,228	37,000	614
2019-02-04	1,330	1,347	1,237	1,242	97,800	621
2019-02-01	1,269	1,301	1,254	1,294	30,200	647
2019-01-31	1,255	1,272	1,250	1,260	23,400	630
2019-01-30	1,274	1,274	1,248	1,251	19,100	625.50
2019-01-29	1,262	1,287	1,257	1,284	14,500	642
2019-01-28	1,279	1,281	1,266	1,271	12,900	635.50
2019-01-25	1,270	1,285	1,270	1,279	14,900	639.50
2019-01-24	1,258	1,276	1,258	1,267	6,500	633.50
2019-01-23	1,251	1,272	1,244	1,262	9,300	631
2019-01-22	1,280	1,280	1,264	1,267	6,600	633.50
2019-01-21	1,282	1,299	1,271	1,280	13,800	640
2019-01-18	1,264	1,274	1,258	1,266	13,300	633
2019-01-17	1,252	1,269	1,252	1,265	14,200	632.50
2019-01-16	1,282	1,282	1,251	1,251	20,100	625.50
2019-01-15	1,279	1,293	1,278	1,282	20,700	641
2019-01-11	1,296	1,305	1,289	1,294	15,300	647
2019-01-10	1,291	1,296	1,274	1,292	18,100	646
2019-01-09	1,281	1,294	1,275	1,292	9,200	646
2019-01-08	1,290	1,293	1,278	1,280	15,100	640
2019-01-07	1,246	1,296	1,246	1,280	17,400	640
2019-01-04	1,201	1,234	1,176	1,231	32,000	615.50

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 [2019年度]

8101 (株)GSIクレオスの時系列データ [2019年度]