8101 (株)GSIクレオスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,183	2,206	2,162	2,187	45,900	2,187
2023-12-28	2,169	2,186	2,150	2,183	44,100	2,183
2023-12-27	2,150	2,151	2,126	2,151	52,800	2,151
2023-12-26	2,120	2,133	2,115	2,122	32,500	2,122
2023-12-25	2,150	2,150	2,103	2,109	27,200	2,109
2023-12-22	2,122	2,138	2,117	2,126	32,700	2,126
2023-12-21	2,115	2,118	2,092	2,101	51,300	2,101
2023-12-20	2,152	2,164	2,136	2,142	53,700	2,142
2023-12-19	2,132	2,144	2,113	2,138	31,500	2,138
2023-12-18	2,141	2,141	2,085	2,114	55,500	2,114
2023-12-15	2,100	2,142	2,100	2,140	54,700	2,140
2023-12-14	2,112	2,120	2,084	2,086	63,100	2,086
2023-12-13	2,066	2,108	2,066	2,098	45,800	2,098
2023-12-12	2,062	2,085	2,051	2,051	32,400	2,051
2023-12-11	2,028	2,056	2,023	2,056	43,800	2,056
2023-12-08	2,045	2,047	1,999	2,013	78,200	2,013
2023-12-07	2,047	2,064	2,032	2,037	39,100	2,037
2023-12-06	2,021	2,064	2,021	2,056	48,200	2,056
2023-12-05	2,043	2,065	2,020	2,020	44,300	2,020
2023-12-04	2,063	2,068	2,021	2,063	48,800	2,063
2023-12-01	2,057	2,076	2,052	2,071	67,100	2,071
2023-11-30	2,005	2,054	1,996	2,052	90,600	2,052
2023-11-29	2,002	2,007	1,989	1,994	58,900	1,994
2023-11-28	2,012	2,017	2,000	2,007	38,400	2,007
2023-11-27	2,017	2,022	2,002	2,005	33,000	2,005
2023-11-24	2,037	2,037	2,015	2,015	29,400	2,015
2023-11-22	1,998	2,031	1,998	2,024	42,400	2,024
2023-11-21	2,012	2,018	1,997	2,001	34,500	2,001
2023-11-20	2,018	2,031	2,002	2,002	45,900	2,002
2023-11-17	1,987	2,035	1,985	2,035	49,700	2,035
2023-11-16	2,002	2,009	1,989	1,989	36,500	1,989
2023-11-15	2,023	2,023	1,995	2,008	39,700	2,008
2023-11-14	1,998	2,024	1,996	2,004	39,600	2,004
2023-11-13	2,024	2,037	1,993	2,002	48,700	2,002
2023-11-10	2,002	2,023	1,994	2,022	37,600	2,022
2023-11-09	1,989	2,031	1,981	2,024	62,500	2,024
2023-11-08	2,059	2,059	1,985	1,999	77,700	1,999
2023-11-07	2,052	2,052	2,012	2,031	62,900	2,031
2023-11-06	2,017	2,077	1,993	2,077	114,600	2,077
2023-11-02	2,049	2,049	1,941	1,982	216,900	1,982
2023-11-01	2,008	2,018	1,995	2,015	67,100	2,015
2023-10-31	1,957	1,978	1,932	1,978	65,400	1,978
2023-10-30	1,990	2,008	1,947	1,966	137,600	1,966
2023-10-27	1,990	2,021	1,990	2,021	40,500	2,021
2023-10-26	2,003	2,003	1,973	1,986	44,400	1,986
2023-10-25	2,019	2,029	1,994	2,006	40,700	2,006
2023-10-24	1,955	1,993	1,916	1,986	96,500	1,986
2023-10-23	2,015	2,018	1,977	1,983	53,600	1,983
2023-10-20	2,010	2,035	1,991	2,018	62,300	2,018
2023-10-19	2,070	2,077	2,017	2,020	63,900	2,020
2023-10-18	2,052	2,108	2,045	2,095	51,400	2,095
2023-10-17	2,075	2,100	2,038	2,053	32,000	2,053
2023-10-16	2,060	2,073	2,022	2,028	50,900	2,028
2023-10-13	2,101	2,114	2,069	2,072	38,000	2,072
2023-10-12	2,122	2,122	2,090	2,122	46,400	2,122
2023-10-11	2,152	2,168	2,126	2,141	47,900	2,141
2023-10-10	2,099	2,138	2,099	2,134	49,500	2,134
2023-10-06	2,087	2,096	2,055	2,077	44,900	2,077
2023-10-05	2,021	2,079	2,008	2,071	72,400	2,071
2023-10-04	2,066	2,072	1,990	2,000	145,700	2,000
2023-10-03	2,212	2,212	2,131	2,132	71,900	2,132
2023-10-02	2,272	2,296	2,213	2,213	72,200	2,213
2023-09-29	2,356	2,356	2,265	2,286	54,100	2,286
2023-09-28	2,397	2,427	2,334	2,338	114,900	2,338
2023-09-27	2,340	2,370	2,314	2,370	212,600	2,370
2023-09-26	2,315	2,375	2,280	2,326	77,400	2,326
2023-09-25	2,301	2,309	2,286	2,300	76,500	2,300
2023-09-22	2,288	2,321	2,261	2,308	77,300	2,308
2023-09-21	2,274	2,321	2,274	2,293	71,800	2,293
2023-09-20	2,326	2,336	2,266	2,266	85,900	2,266
2023-09-19	2,343	2,359	2,313	2,338	103,000	2,338
2023-09-15	2,327	2,369	2,326	2,344	57,500	2,344
2023-09-14	2,323	2,343	2,304	2,318	47,800	2,318
2023-09-13	2,350	2,354	2,302	2,319	57,100	2,319
2023-09-12	2,265	2,344	2,265	2,344	111,600	2,344
2023-09-11	2,240	2,261	2,228	2,245	92,800	2,245
2023-09-08	2,230	2,245	2,225	2,231	76,100	2,231
2023-09-07	2,240	2,254	2,225	2,228	83,400	2,228
2023-09-06	2,276	2,297	2,250	2,251	70,600	2,251
2023-09-05	2,267	2,277	2,252	2,276	59,300	2,276
2023-09-04	2,252	2,270	2,230	2,261	94,100	2,261
2023-09-01	2,205	2,244	2,198	2,244	90,800	2,244
2023-08-31	2,191	2,206	2,179	2,197	69,200	2,197
2023-08-30	2,159	2,215	2,153	2,190	80,300	2,190
2023-08-29	2,158	2,174	2,149	2,162	26,300	2,162
2023-08-28	2,130	2,148	2,123	2,148	32,500	2,148
2023-08-25	2,113	2,132	2,111	2,115	24,400	2,115
2023-08-24	2,154	2,163	2,134	2,135	28,700	2,135
2023-08-23	2,141	2,165	2,140	2,155	22,300	2,155
2023-08-22	2,126	2,155	2,117	2,150	39,700	2,150
2023-08-21	2,105	2,120	2,086	2,109	31,700	2,109
2023-08-18	2,110	2,117	2,063	2,075	40,300	2,075
2023-08-17	2,146	2,146	2,072	2,117	47,300	2,117
2023-08-16	2,171	2,193	2,146	2,146	40,300	2,146
2023-08-15	2,159	2,194	2,141	2,189	40,100	2,189
2023-08-14	2,114	2,158	2,113	2,150	101,000	2,150
2023-08-10	2,073	2,107	2,057	2,105	52,400	2,105
2023-08-09	2,040	2,073	2,016	2,073	71,700	2,073
2023-08-08	2,063	2,078	2,036	2,038	35,500	2,038
2023-08-07	2,012	2,047	1,980	2,047	96,400	2,047
2023-08-04	2,008	2,162	2,008	2,056	176,000	2,056
2023-08-03	2,052	2,054	2,022	2,031	37,700	2,031
2023-08-02	2,063	2,074	2,048	2,066	31,000	2,066
2023-08-01	2,069	2,086	2,062	2,072	16,300	2,072
2023-07-31	2,054	2,086	2,047	2,068	36,100	2,068
2023-07-28	2,021	2,046	2,002	2,031	70,700	2,031
2023-07-27	2,052	2,060	2,025	2,032	36,400	2,032
2023-07-26	2,027	2,058	2,020	2,053	36,400	2,053
2023-07-25	2,015	2,034	2,005	2,027	47,000	2,027
2023-07-24	2,010	2,012	1,992	1,996	24,200	1,996
2023-07-21	2,001	2,022	1,980	1,992	52,000	1,992
2023-07-20	2,007	2,021	1,997	2,007	30,400	2,007
2023-07-19	1,989	2,008	1,982	2,007	52,600	2,007
2023-07-18	1,908	1,971	1,908	1,954	63,900	1,954
2023-07-14	1,934	1,938	1,902	1,906	29,200	1,906
2023-07-13	1,940	1,941	1,901	1,927	42,600	1,927
2023-07-12	1,977	1,983	1,933	1,933	55,200	1,933
2023-07-11	1,974	2,002	1,963	1,965	42,100	1,965
2023-07-10	1,980	1,990	1,967	1,969	44,900	1,969
2023-07-07	1,972	1,999	1,965	1,970	45,500	1,970
2023-07-06	2,000	2,014	1,971	1,996	53,700	1,996
2023-07-05	2,000	2,018	1,984	2,001	61,700	2,001
2023-07-04	2,045	2,045	2,017	2,018	45,100	2,018
2023-07-03	2,054	2,072	2,046	2,048	22,100	2,048
2023-06-30	2,070	2,083	2,039	2,045	62,800	2,045
2023-06-29	2,112	2,125	2,071	2,082	38,200	2,082
2023-06-28	2,089	2,116	2,085	2,100	63,100	2,100
2023-06-27	2,040	2,067	2,033	2,059	35,500	2,059
2023-06-26	2,025	2,070	2,012	2,038	59,600	2,038
2023-06-23	2,110	2,112	2,024	2,051	98,300	2,051
2023-06-22	2,107	2,125	2,083	2,100	75,300	2,100
2023-06-21	2,021	2,100	2,020	2,096	109,100	2,096
2023-06-20	1,958	2,021	1,957	2,021	93,900	2,021
2023-06-19	1,952	1,970	1,944	1,958	47,300	1,958
2023-06-16	1,918	1,930	1,904	1,930	41,500	1,930
2023-06-15	1,902	1,923	1,894	1,909	32,900	1,909
2023-06-14	1,924	1,924	1,895	1,913	34,200	1,913
2023-06-13	1,910	1,939	1,905	1,905	53,800	1,905
2023-06-12	1,908	1,912	1,892	1,907	40,800	1,907
2023-06-09	1,881	1,902	1,866	1,899	55,500	1,899
2023-06-08	1,897	1,917	1,875	1,879	53,000	1,879
2023-06-07	1,870	1,912	1,870	1,889	103,000	1,889
2023-06-06	1,840	1,872	1,830	1,863	97,800	1,863
2023-06-05	1,850	1,856	1,831	1,852	59,500	1,852
2023-06-02	1,806	1,835	1,800	1,832	62,500	1,832
2023-06-01	1,788	1,806	1,788	1,793	40,000	1,793
2023-05-31	1,792	1,797	1,781	1,783	45,500	1,783
2023-05-30	1,808	1,811	1,792	1,808	26,500	1,808
2023-05-29	1,800	1,811	1,793	1,810	32,500	1,810
2023-05-26	1,804	1,804	1,784	1,788	47,600	1,788
2023-05-25	1,803	1,820	1,797	1,798	44,000	1,798
2023-05-24	1,804	1,824	1,803	1,814	34,400	1,814
2023-05-23	1,853	1,860	1,804	1,814	65,400	1,814
2023-05-22	1,835	1,865	1,830	1,852	46,300	1,852
2023-05-19	1,873	1,874	1,835	1,835	57,700	1,835
2023-05-18	1,858	1,868	1,840	1,865	52,400	1,865
2023-05-17	1,869	1,869	1,830	1,840	105,200	1,840
2023-05-16	1,890	1,890	1,850	1,873	100,500	1,873
2023-05-15	1,873	1,938	1,852	1,904	192,800	1,904
2023-05-12	1,898	1,901	1,868	1,881	58,600	1,881
2023-05-11	1,928	1,931	1,902	1,909	47,100	1,909
2023-05-10	1,935	1,951	1,920	1,932	75,600	1,932
2023-05-09	1,905	1,931	1,899	1,926	81,600	1,926
2023-05-08	1,873	1,904	1,873	1,895	62,400	1,895
2023-05-02	1,859	1,894	1,851	1,871	75,700	1,871
2023-05-01	1,860	1,872	1,848	1,855	61,300	1,855
2023-04-28	1,842	1,858	1,819	1,856	83,700	1,856
2023-04-27	1,812	1,832	1,804	1,829	49,300	1,829
2023-04-26	1,810	1,822	1,791	1,817	78,800	1,817
2023-04-25	1,850	1,864	1,826	1,839	64,800	1,839
2023-04-24	1,827	1,844	1,800	1,838	79,000	1,838
2023-04-21	1,852	1,867	1,813	1,828	111,900	1,828
2023-04-20	1,848	1,880	1,833	1,849	126,400	1,849
2023-04-19	1,830	1,856	1,816	1,831	114,500	1,831
2023-04-18	1,823	1,845	1,804	1,827	134,300	1,827
2023-04-17	1,790	1,816	1,752	1,809	170,700	1,809
2023-04-14	1,804	1,819	1,776	1,792	258,800	1,792
2023-04-13	1,890	1,906	1,810	1,810	498,700	1,810
2023-04-12	1,925	1,980	1,882	1,901	606,500	1,901
2023-04-11	1,935	1,946	1,826	1,899	645,100	1,899
2023-04-10	1,830	1,975	1,788	1,915	1,096,700	1,915
2023-04-07	1,778	1,885	1,767	1,825	1,674,900	1,825
2023-04-06	1,550	1,953	1,538	1,758	1,762,000	1,758
2023-04-05	1,583	1,583	1,548	1,553	41,200	1,553
2023-04-04	1,586	1,597	1,577	1,595	36,600	1,595
2023-04-03	1,598	1,600	1,576	1,577	29,500	1,577
2023-03-31	1,587	1,593	1,578	1,590	32,000	1,590
2023-03-30	1,561	1,579	1,547	1,574	72,500	1,574
2023-03-29	1,612	1,629	1,608	1,629	89,700	1,629
2023-03-28	1,610	1,614	1,600	1,606	30,200	1,606
2023-03-27	1,590	1,603	1,586	1,599	31,500	1,599
2023-03-24	1,588	1,605	1,581	1,584	57,700	1,584
2023-03-23	1,600	1,619	1,596	1,618	25,800	1,618
2023-03-22	1,603	1,623	1,589	1,616	30,900	1,616
2023-03-20	1,611	1,617	1,567	1,570	59,300	1,570
2023-03-17	1,634	1,649	1,620	1,625	29,800	1,625
2023-03-16	1,602	1,622	1,596	1,618	49,200	1,618
2023-03-15	1,633	1,655	1,625	1,650	36,900	1,650
2023-03-14	1,635	1,635	1,593	1,607	78,200	1,607
2023-03-13	1,669	1,670	1,642	1,668	58,100	1,668
2023-03-10	1,709	1,715	1,688	1,689	95,200	1,689
2023-03-09	1,716	1,734	1,716	1,719	34,100	1,719
2023-03-08	1,720	1,734	1,718	1,725	32,500	1,725
2023-03-07	1,739	1,747	1,718	1,728	35,000	1,728
2023-03-06	1,748	1,752	1,725	1,739	73,400	1,739
2023-03-03	1,716	1,737	1,713	1,714	37,200	1,714
2023-03-02	1,709	1,740	1,702	1,716	47,000	1,716
2023-03-01	1,678	1,709	1,664	1,709	45,500	1,709
2023-02-28	1,702	1,714	1,682	1,684	49,600	1,684
2023-02-27	1,644	1,703	1,641	1,688	85,100	1,688
2023-02-24	1,655	1,656	1,613	1,645	68,000	1,645
2023-02-22	1,622	1,690	1,608	1,655	228,000	1,655
2023-02-21	1,566	1,578	1,565	1,571	16,800	1,571
2023-02-20	1,555	1,568	1,555	1,562	13,700	1,562
2023-02-17	1,559	1,559	1,541	1,548	33,900	1,548
2023-02-16	1,564	1,568	1,558	1,564	15,600	1,564
2023-02-15	1,572	1,572	1,555	1,557	13,800	1,557
2023-02-14	1,560	1,567	1,556	1,559	14,100	1,559
2023-02-13	1,577	1,579	1,544	1,559	30,500	1,559
2023-02-10	1,572	1,583	1,565	1,572	19,400	1,572
2023-02-09	1,571	1,582	1,571	1,574	16,600	1,574
2023-02-08	1,585	1,603	1,569	1,575	39,400	1,575
2023-02-07	1,556	1,585	1,556	1,585	48,400	1,585
2023-02-06	1,540	1,572	1,540	1,556	68,800	1,556
2023-02-03	1,522	1,534	1,515	1,524	32,300	1,524
2023-02-02	1,544	1,552	1,525	1,530	45,200	1,530
2023-02-01	1,547	1,548	1,525	1,538	27,500	1,538
2023-01-31	1,513	1,587	1,511	1,538	227,200	1,538
2023-01-30	1,500	1,519	1,492	1,517	58,300	1,517
2023-01-27	1,505	1,507	1,495	1,500	18,200	1,500
2023-01-26	1,508	1,509	1,498	1,498	19,700	1,498
2023-01-25	1,491	1,504	1,488	1,502	18,400	1,502
2023-01-24	1,502	1,509	1,491	1,491	41,000	1,491
2023-01-23	1,486	1,498	1,479	1,498	28,700	1,498
2023-01-20	1,485	1,490	1,467	1,475	28,100	1,475
2023-01-19	1,472	1,495	1,469	1,486	28,600	1,486
2023-01-18	1,463	1,475	1,457	1,472	18,600	1,472
2023-01-17	1,449	1,463	1,449	1,460	22,000	1,460
2023-01-16	1,430	1,459	1,430	1,454	41,000	1,454
2023-01-13	1,463	1,466	1,436	1,444	37,200	1,444
2023-01-12	1,483	1,493	1,459	1,463	48,800	1,463
2023-01-11	1,475	1,491	1,475	1,489	28,200	1,489
2023-01-10	1,448	1,475	1,448	1,467	33,100	1,467
2023-01-06	1,420	1,442	1,420	1,438	25,100	1,438
2023-01-05	1,452	1,452	1,423	1,423	40,700	1,423
2023-01-04	1,467	1,468	1,447	1,452	22,300	1,452

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 [2023年度]

8101 (株)GSIクレオスの時系列データ [2023年度]