8101 (株)GSIクレオスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,732	1,739	1,705	1,728	39,300	864
2020-12-29	1,715	1,745	1,713	1,742	34,500	871
2020-12-28	1,735	1,746	1,713	1,714	49,200	857
2020-12-25	1,728	1,745	1,716	1,730	34,100	865
2020-12-24	1,709	1,744	1,709	1,734	30,700	867
2020-12-23	1,720	1,730	1,704	1,720	22,500	860
2020-12-22	1,740	1,740	1,703	1,707	59,400	853.50
2020-12-21	1,740	1,760	1,740	1,750	33,200	875
2020-12-18	1,755	1,755	1,728	1,740	27,800	870
2020-12-17	1,755	1,760	1,736	1,758	32,700	879
2020-12-16	1,742	1,778	1,740	1,755	43,900	877.50
2020-12-15	1,750	1,810	1,740	1,756	105,700	878
2020-12-14	1,720	1,735	1,712	1,727	30,000	863.50
2020-12-11	1,693	1,726	1,692	1,722	42,100	861
2020-12-10	1,695	1,720	1,683	1,708	40,200	854
2020-12-09	1,720	1,729	1,690	1,692	69,400	846
2020-12-08	1,725	1,737	1,708	1,730	32,600	865
2020-12-07	1,748	1,786	1,726	1,733	86,600	866.50
2020-12-04	1,729	1,746	1,717	1,736	55,600	868
2020-12-03	1,762	1,762	1,711	1,724	91,500	862
2020-12-02	1,777	1,795	1,751	1,758	54,000	879
2020-12-01	1,799	1,805	1,760	1,780	56,700	890
2020-11-30	1,840	1,840	1,793	1,799	67,400	899.50
2020-11-27	1,821	1,840	1,810	1,823	54,600	911.50
2020-11-26	1,808	1,847	1,802	1,826	63,000	913
2020-11-25	1,790	1,834	1,788	1,815	111,500	907.50
2020-11-24	1,783	1,796	1,763	1,777	63,900	888.50
2020-11-20	1,789	1,789	1,745	1,758	42,600	879
2020-11-19	1,732	1,778	1,682	1,771	94,000	885.50
2020-11-18	1,728	1,739	1,667	1,732	113,600	866
2020-11-17	1,816	1,817	1,720	1,728	139,300	864
2020-11-16	1,875	1,880	1,816	1,837	93,100	918.50
2020-11-13	1,796	1,874	1,789	1,850	160,400	925
2020-11-12	1,765	1,799	1,760	1,796	109,300	898
2020-11-11	1,733	1,788	1,727	1,762	117,600	881
2020-11-10	1,916	1,932	1,730	1,733	356,200	866.50
2020-11-09	1,984	2,022	1,951	1,962	160,000	981
2020-11-06	2,038	2,047	1,962	1,964	227,600	982
2020-11-05	2,115	2,121	1,976	1,998	437,900	999
2020-11-04	2,076	2,176	2,002	2,158	701,100	1,079
2020-11-02	1,832	1,884	1,815	1,866	208,500	933
2020-10-30	1,865	1,877	1,804	1,812	83,700	906
2020-10-29	1,818	1,867	1,813	1,864	55,500	932
2020-10-28	1,870	1,885	1,829	1,855	59,700	927.50
2020-10-27	1,837	1,863	1,799	1,863	51,600	931.50
2020-10-26	1,857	1,907	1,844	1,873	74,600	936.50
2020-10-23	1,871	1,895	1,800	1,852	85,400	926
2020-10-22	1,900	1,909	1,862	1,870	69,400	935
2020-10-21	1,912	1,954	1,907	1,907	52,100	953.50
2020-10-20	1,902	1,922	1,893	1,911	43,500	955.50
2020-10-19	1,857	1,905	1,845	1,898	57,100	949
2020-10-16	1,856	1,868	1,816	1,827	47,200	913.50
2020-10-15	1,916	1,927	1,853	1,875	61,100	937.50
2020-10-14	1,935	1,960	1,908	1,908	82,800	954
2020-10-13	1,850	1,955	1,840	1,950	195,000	975
2020-10-12	1,817	1,842	1,796	1,841	61,200	920.50
2020-10-09	1,792	1,823	1,780	1,816	81,000	908
2020-10-08	1,799	1,799	1,770	1,782	32,100	891
2020-10-07	1,760	1,797	1,755	1,794	65,400	897
2020-10-06	1,806	1,807	1,776	1,780	51,600	890
2020-10-05	1,766	1,809	1,760	1,795	74,900	897.50
2020-10-02	1,789	1,817	1,734	1,742	131,700	871
2020-09-30	1,801	1,801	1,762	1,763	82,500	881.50
2020-09-29	1,808	1,824	1,781	1,812	77,500	906
2020-09-28	1,810	1,818	1,787	1,818	151,400	909
2020-09-25	1,792	1,810	1,784	1,790	95,600	895
2020-09-24	1,787	1,804	1,764	1,768	60,900	884
2020-09-23	1,776	1,810	1,769	1,792	69,500	896
2020-09-18	1,774	1,810	1,765	1,791	89,000	895.50
2020-09-17	1,797	1,797	1,761	1,774	54,700	887
2020-09-16	1,804	1,814	1,780	1,789	45,900	894.50
2020-09-15	1,790	1,807	1,766	1,807	36,900	903.50
2020-09-14	1,794	1,816	1,785	1,795	44,600	897.50
2020-09-11	1,798	1,798	1,763	1,778	62,800	889
2020-09-10	1,818	1,842	1,784	1,798	70,900	899
2020-09-09	1,829	1,830	1,780	1,790	89,500	895
2020-09-08	1,850	1,861	1,829	1,859	55,600	929.50
2020-09-07	1,869	1,877	1,817	1,821	91,400	910.50
2020-09-04	1,757	1,872	1,743	1,862	171,200	931
2020-09-03	1,729	1,834	1,716	1,797	182,000	898.50
2020-09-02	1,735	1,735	1,686	1,707	68,700	853.50
2020-09-01	1,746	1,746	1,685	1,718	123,000	859
2020-08-31	1,735	1,765	1,730	1,745	61,200	872.50
2020-08-28	1,723	1,767	1,689	1,695	142,000	847.50
2020-08-27	1,711	1,733	1,668	1,715	128,200	857.50
2020-08-26	1,772	1,800	1,707	1,715	135,200	857.50
2020-08-25	1,816	1,830	1,779	1,786	46,500	893
2020-08-24	1,802	1,836	1,797	1,819	72,800	909.50
2020-08-21	1,761	1,797	1,751	1,797	62,300	898.50
2020-08-20	1,757	1,784	1,736	1,762	74,500	881
2020-08-19	1,811	1,836	1,762	1,770	154,800	885
2020-08-18	1,750	1,800	1,724	1,793	112,200	896.50
2020-08-17	1,650	1,744	1,646	1,744	167,200	872
2020-08-14	1,672	1,672	1,639	1,643	65,200	821.50
2020-08-13	1,641	1,673	1,613	1,673	112,300	836.50
2020-08-12	1,669	1,669	1,606	1,635	162,300	817.50
2020-08-11	1,651	1,697	1,644	1,684	158,400	842
2020-08-07	1,588	1,648	1,588	1,643	242,200	821.50
2020-08-06	1,531	1,588	1,530	1,579	246,100	789.50
2020-08-05	1,567	1,634	1,503	1,527	1,365,200	763.50
2020-08-04	1,459	1,459	1,459	1,459	61,600	729.50
2020-08-03	1,150	1,163	1,136	1,159	24,700	579.50
2020-07-31	1,156	1,158	1,128	1,128	23,700	564
2020-07-30	1,155	1,183	1,150	1,165	43,900	582.50
2020-07-29	1,161	1,161	1,129	1,143	30,500	571.50
2020-07-28	1,185	1,185	1,169	1,172	14,600	586
2020-07-27	1,176	1,188	1,167	1,188	22,700	594
2020-07-22	1,174	1,212	1,173	1,199	37,700	599.50
2020-07-21	1,160	1,178	1,143	1,176	23,500	588
2020-07-20	1,161	1,165	1,130	1,165	13,500	582.50
2020-07-17	1,142	1,150	1,126	1,138	24,600	569
2020-07-16	1,168	1,175	1,146	1,146	29,100	573
2020-07-15	1,169	1,176	1,156	1,176	22,500	588
2020-07-14	1,188	1,188	1,152	1,158	40,100	579
2020-07-13	1,180	1,184	1,167	1,184	26,700	592
2020-07-10	1,195	1,195	1,160	1,160	24,100	580
2020-07-09	1,207	1,207	1,181	1,195	23,200	597.50
2020-07-08	1,200	1,223	1,192	1,192	38,300	596
2020-07-07	1,183	1,206	1,167	1,206	41,500	603
2020-07-06	1,166	1,190	1,166	1,183	35,600	591.50
2020-07-03	1,154	1,165	1,143	1,165	38,800	582.50
2020-07-02	1,216	1,216	1,153	1,154	78,300	577
2020-07-01	1,258	1,269	1,211	1,213	90,000	606.50
2020-06-30	1,257	1,319	1,246	1,258	151,500	629
2020-06-29	1,284	1,284	1,237	1,238	51,600	619
2020-06-26	1,256	1,295	1,248	1,253	56,000	626.50
2020-06-25	1,278	1,278	1,235	1,235	77,600	617.50
2020-06-24	1,276	1,380	1,254	1,290	542,100	645
2020-06-23	1,240	1,251	1,200	1,247	65,800	623.50
2020-06-22	1,214	1,256	1,204	1,236	118,800	618
2020-06-19	1,129	1,381	1,118	1,227	911,600	613.50
2020-06-18	1,134	1,134	1,116	1,122	25,000	561
2020-06-17	1,128	1,140	1,119	1,134	16,700	567
2020-06-16	1,110	1,136	1,110	1,134	27,700	567
2020-06-15	1,120	1,123	1,094	1,094	23,100	547
2020-06-12	1,098	1,135	1,090	1,127	41,800	563.50
2020-06-11	1,213	1,218	1,158	1,158	60,700	579
2020-06-10	1,194	1,338	1,188	1,233	218,600	616.50
2020-06-09	1,203	1,203	1,174	1,193	9,400	596.50
2020-06-08	1,183	1,216	1,183	1,203	27,000	601.50
2020-06-05	1,175	1,182	1,162	1,182	10,300	591
2020-06-04	1,191	1,208	1,156	1,162	44,400	581
2020-06-03	1,188	1,188	1,166	1,179	15,500	589.50
2020-06-02	1,152	1,180	1,151	1,176	36,300	588
2020-06-01	1,170	1,171	1,151	1,152	13,500	576
2020-05-29	1,153	1,185	1,153	1,158	25,100	579
2020-05-28	1,186	1,198	1,145	1,165	30,900	582.50
2020-05-27	1,150	1,187	1,129	1,186	39,700	593
2020-05-26	1,131	1,184	1,121	1,150	109,200	575
2020-05-25	1,053	1,064	1,048	1,058	9,400	529
2020-05-22	1,066	1,071	1,042	1,047	18,900	523.50
2020-05-21	1,050	1,067	1,047	1,066	12,100	533
2020-05-20	1,030	1,054	1,030	1,050	9,100	525
2020-05-19	1,047	1,050	1,032	1,038	10,000	519
2020-05-18	1,050	1,050	1,036	1,039	10,600	519.50
2020-05-15	1,053	1,053	1,018	1,051	12,600	525.50
2020-05-14	1,069	1,069	1,031	1,038	8,000	519
2020-05-13	1,052	1,071	1,033	1,071	11,900	535.50
2020-05-12	1,076	1,076	1,051	1,066	7,100	533
2020-05-11	1,053	1,077	1,053	1,070	17,900	535
2020-05-08	1,030	1,052	1,008	1,050	20,000	525
2020-05-07	1,006	1,029	1,006	1,026	9,800	513
2020-05-01	1,040	1,040	1,017	1,020	14,200	510
2020-04-30	1,046	1,053	1,038	1,045	21,000	522.50
2020-04-28	1,030	1,036	1,010	1,036	16,100	518
2020-04-27	995	1,028	992	1,028	17,400	514
2020-04-24	999	1,000	989	995	8,600	497.50
2020-04-23	984	999	980	999	10,300	499.50
2020-04-22	962	989	951	969	23,900	484.50
2020-04-21	1,000	1,001	971	988	15,500	494
2020-04-20	1,002	1,017	999	1,005	11,700	502.50
2020-04-17	988	1,015	988	1,002	15,800	501
2020-04-16	970	990	970	990	16,500	495
2020-04-15	972	985	960	969	22,400	484.50
2020-04-14	942	963	936	960	14,800	480
2020-04-13	967	967	941	941	12,400	470.50
2020-04-10	946	968	935	967	13,500	483.50
2020-04-09	943	960	930	947	26,700	473.50
2020-04-08	945	960	925	942	22,000	471
2020-04-07	948	949	907	949	23,900	474.50
2020-04-06	888	934	877	928	28,900	464
2020-04-03	908	917	883	899	21,800	449.50
2020-04-02	936	936	903	906	23,800	453
2020-04-01	980	991	933	936	26,700	468
2020-03-31	1,028	1,028	977	992	28,200	496
2020-03-30	1,005	1,034	989	1,028	30,800	514
2020-03-27	1,044	1,080	1,018	1,080	45,500	540
2020-03-26	1,011	1,027	984	1,027	24,100	513.50
2020-03-25	1,020	1,034	987	1,034	35,300	517
2020-03-24	915	992	912	984	66,700	492
2020-03-23	860	910	838	910	63,000	455
2020-03-19	905	910	858	864	42,200	432
2020-03-18	930	947	890	890	40,500	445
2020-03-17	854	936	848	926	66,100	463
2020-03-16	900	950	888	896	56,400	448
2020-03-13	893	929	868	900	119,500	450
2020-03-12	968	996	945	955	59,200	477.50
2020-03-11	1,015	1,041	997	998	36,300	499
2020-03-10	940	1,019	924	1,015	72,900	507.50
2020-03-09	997	1,006	968	979	74,400	489.50
2020-03-06	1,083	1,083	1,041	1,041	35,900	520.50
2020-03-05	1,112	1,120	1,084	1,090	33,300	545
2020-03-04	1,070	1,101	1,060	1,084	31,600	542
2020-03-03	1,118	1,141	1,086	1,090	37,800	545
2020-03-02	1,050	1,134	1,050	1,117	38,100	558.50
2020-02-28	1,087	1,107	1,054	1,060	69,100	530
2020-02-27	1,180	1,180	1,124	1,127	35,900	563.50
2020-02-26	1,165	1,181	1,149	1,176	44,200	588
2020-02-25	1,155	1,191	1,155	1,174	39,200	587
2020-02-21	1,209	1,230	1,203	1,227	20,600	613.50
2020-02-20	1,203	1,223	1,201	1,209	19,100	604.50
2020-02-19	1,179	1,221	1,179	1,201	28,000	600.50
2020-02-18	1,197	1,197	1,173	1,187	21,600	593.50
2020-02-17	1,210	1,210	1,183	1,197	31,800	598.50
2020-02-14	1,230	1,230	1,205	1,217	24,800	608.50
2020-02-13	1,237	1,238	1,221	1,230	23,600	615
2020-02-12	1,239	1,246	1,215	1,235	28,200	617.50
2020-02-10	1,240	1,248	1,226	1,239	19,400	619.50
2020-02-07	1,256	1,256	1,227	1,242	25,800	621
2020-02-06	1,242	1,273	1,242	1,243	30,000	621.50
2020-02-05	1,239	1,255	1,235	1,239	18,600	619.50
2020-02-04	1,200	1,270	1,190	1,238	53,900	619
2020-02-03	1,230	1,261	1,203	1,230	53,000	615
2020-01-31	1,253	1,288	1,253	1,269	38,700	634.50
2020-01-30	1,305	1,311	1,250	1,253	93,300	626.50
2020-01-29	1,313	1,347	1,302	1,312	65,400	656
2020-01-28	1,305	1,330	1,301	1,322	33,900	661
2020-01-27	1,326	1,336	1,313	1,321	38,500	660.50
2020-01-24	1,336	1,384	1,312	1,363	91,300	681.50
2020-01-23	1,340	1,340	1,313	1,320	36,800	660
2020-01-22	1,359	1,365	1,333	1,337	28,600	668.50
2020-01-21	1,353	1,367	1,341	1,355	45,000	677.50
2020-01-20	1,332	1,355	1,330	1,342	46,200	671
2020-01-17	1,305	1,334	1,304	1,319	44,100	659.50
2020-01-16	1,340	1,346	1,289	1,300	69,400	650
2020-01-15	1,294	1,306	1,284	1,302	35,300	651
2020-01-14	1,303	1,314	1,295	1,309	35,500	654.50
2020-01-10	1,315	1,317	1,299	1,300	36,400	650
2020-01-09	1,322	1,330	1,306	1,320	38,100	660
2020-01-08	1,336	1,336	1,281	1,294	56,600	647
2020-01-07	1,322	1,340	1,317	1,336	59,000	668
2020-01-06	1,312	1,312	1,288	1,293	30,900	646.50

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 [2020年度]

8101 (株)GSIクレオスの時系列データ [2020年度]