5282 ジオスター(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,430 | 1,450 | 1,430 | 1,450 | 9,000 | 1,318.18 |
| 1995-12-28 | 1,410 | 1,450 | 1,410 | 1,450 | 2,000 | 1,318.18 |
| 1995-12-27 | 1,410 | 1,450 | 1,410 | 1,450 | 12,000 | 1,318.18 |
| 1995-12-26 | 1,410 | 1,450 | 1,400 | 1,450 | 25,000 | 1,318.18 |
| 1995-12-25 | 1,390 | 1,420 | 1,390 | 1,420 | 6,000 | 1,290.91 |
| 1995-12-22 | 1,410 | 1,430 | 1,410 | 1,410 | 9,000 | 1,281.82 |
| 1995-12-21 | 1,410 | 1,440 | 1,380 | 1,440 | 21,000 | 1,309.09 |
| 1995-12-20 | 1,380 | 1,430 | 1,380 | 1,430 | 15,000 | 1,300 |
| 1995-12-19 | 1,400 | 1,420 | 1,380 | 1,420 | 5,000 | 1,290.91 |
| 1995-12-18 | 1,390 | 1,420 | 1,390 | 1,420 | 2,000 | 1,290.91 |
| 1995-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 1,300 |
| 1995-12-14 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 1,300 |
| 1995-12-13 | 1,450 | 1,450 | 1,420 | 1,450 | 7,000 | 1,318.18 |
| 1995-12-12 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 1,318.18 |
| 1995-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1995-12-08 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 1,318.18 |
| 1995-12-06 | 1,450 | 1,500 | 1,430 | 1,500 | 14,000 | 1,363.64 |
| 1995-12-05 | 1,390 | 1,500 | 1,390 | 1,500 | 22,000 | 1,363.64 |
| 1995-12-04 | 1,420 | 1,440 | 1,420 | 1,420 | 21,000 | 1,290.91 |
| 1995-12-01 | 1,460 | 1,460 | 1,440 | 1,450 | 27,000 | 1,318.18 |
| 1995-11-30 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1995-11-29 | 1,470 | 1,470 | 1,420 | 1,430 | 15,000 | 1,300 |
| 1995-11-28 | 1,470 | 1,480 | 1,450 | 1,480 | 17,000 | 1,345.45 |
| 1995-11-27 | 1,470 | 1,490 | 1,470 | 1,490 | 8,000 | 1,354.55 |
| 1995-11-24 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 1,336.36 |
| 1995-11-22 | 1,470 | 1,470 | 1,420 | 1,470 | 17,000 | 1,336.36 |
| 1995-11-21 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,336.36 |
| 1995-11-20 | 1,430 | 1,470 | 1,430 | 1,470 | 8,000 | 1,336.36 |
| 1995-11-17 | 1,410 | 1,440 | 1,400 | 1,440 | 6,000 | 1,309.09 |
| 1995-11-16 | 1,450 | 1,450 | 1,430 | 1,430 | 8,000 | 1,300 |
| 1995-11-15 | 1,450 | 1,460 | 1,420 | 1,430 | 19,000 | 1,300 |
| 1995-11-14 | 1,460 | 1,460 | 1,410 | 1,450 | 14,000 | 1,318.18 |
| 1995-11-13 | 1,450 | 1,480 | 1,450 | 1,480 | 12,000 | 1,345.45 |
| 1995-11-10 | 1,480 | 1,500 | 1,480 | 1,480 | 31,000 | 1,345.45 |
| 1995-11-09 | 1,520 | 1,520 | 1,480 | 1,500 | 49,000 | 1,363.64 |
| 1995-11-08 | 1,500 | 1,550 | 1,500 | 1,520 | 301,000 | 1,381.82 |
| 1995-11-07 | 1,440 | 1,500 | 1,440 | 1,500 | 111,000 | 1,363.64 |
| 1995-11-06 | 1,420 | 1,460 | 1,420 | 1,450 | 43,000 | 1,318.18 |
| 1995-11-02 | 1,360 | 1,430 | 1,360 | 1,400 | 21,000 | 1,272.73 |
| 1995-11-01 | 1,320 | 1,380 | 1,320 | 1,380 | 13,000 | 1,254.55 |
| 1995-10-31 | 1,300 | 1,360 | 1,300 | 1,360 | 10,000 | 1,236.36 |
| 1995-10-30 | 1,320 | 1,330 | 1,320 | 1,320 | 35,000 | 1,200 |
| 1995-10-27 | 1,370 | 1,370 | 1,330 | 1,350 | 19,000 | 1,227.27 |
| 1995-10-26 | 1,340 | 1,370 | 1,330 | 1,370 | 16,000 | 1,245.45 |
| 1995-10-25 | 1,380 | 1,380 | 1,350 | 1,380 | 20,000 | 1,254.55 |
| 1995-10-24 | 1,370 | 1,380 | 1,340 | 1,380 | 8,000 | 1,254.55 |
| 1995-10-23 | 1,390 | 1,400 | 1,360 | 1,380 | 6,000 | 1,254.55 |
| 1995-10-20 | 1,380 | 1,390 | 1,340 | 1,390 | 19,000 | 1,263.64 |
| 1995-10-19 | 1,350 | 1,400 | 1,350 | 1,400 | 23,000 | 1,272.73 |
| 1995-10-18 | 1,340 | 1,360 | 1,330 | 1,360 | 8,000 | 1,236.36 |
| 1995-10-17 | 1,360 | 1,400 | 1,340 | 1,370 | 12,000 | 1,245.45 |
| 1995-10-16 | 1,400 | 1,400 | 1,350 | 1,380 | 7,000 | 1,254.55 |
| 1995-10-13 | 1,340 | 1,400 | 1,340 | 1,400 | 13,000 | 1,272.73 |
| 1995-10-12 | 1,350 | 1,390 | 1,350 | 1,380 | 5,000 | 1,254.55 |
| 1995-10-11 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,272.73 |
| 1995-10-09 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 1,272.73 |
| 1995-10-06 | 1,380 | 1,440 | 1,380 | 1,440 | 16,000 | 1,309.09 |
| 1995-10-05 | 1,400 | 1,420 | 1,380 | 1,420 | 11,000 | 1,290.91 |
| 1995-10-04 | 1,390 | 1,420 | 1,390 | 1,390 | 26,000 | 1,263.64 |
| 1995-10-03 | 1,410 | 1,410 | 1,380 | 1,400 | 8,000 | 1,272.73 |
| 1995-10-02 | 1,440 | 1,440 | 1,400 | 1,410 | 12,000 | 1,281.82 |
| 1995-09-29 | 1,420 | 1,420 | 1,380 | 1,420 | 18,000 | 1,290.91 |
| 1995-09-28 | 1,400 | 1,420 | 1,400 | 1,420 | 19,000 | 1,290.91 |
| 1995-09-27 | 1,400 | 1,420 | 1,380 | 1,420 | 6,000 | 1,290.91 |
| 1995-09-26 | 1,430 | 1,460 | 1,410 | 1,420 | 33,000 | 1,290.91 |
| 1995-09-25 | 1,410 | 1,460 | 1,410 | 1,460 | 24,000 | 1,327.27 |
| 1995-09-22 | 1,440 | 1,470 | 1,420 | 1,470 | 21,000 | 1,336.36 |
| 1995-09-21 | 1,430 | 1,500 | 1,410 | 1,480 | 127,000 | 1,345.45 |
| 1995-09-20 | 1,440 | 1,450 | 1,410 | 1,450 | 54,000 | 1,318.18 |
| 1995-09-19 | 1,430 | 1,440 | 1,400 | 1,440 | 94,000 | 1,309.09 |
| 1995-09-18 | 1,400 | 1,440 | 1,380 | 1,440 | 33,000 | 1,309.09 |
| 1995-09-14 | 1,360 | 1,400 | 1,360 | 1,400 | 74,000 | 1,272.73 |
| 1995-09-13 | 1,320 | 1,380 | 1,310 | 1,380 | 43,000 | 1,254.55 |
| 1995-09-12 | 1,300 | 1,380 | 1,300 | 1,380 | 72,000 | 1,254.55 |
| 1995-09-11 | 1,300 | 1,320 | 1,300 | 1,320 | 20,000 | 1,200 |
| 1995-09-08 | 1,300 | 1,340 | 1,300 | 1,330 | 21,000 | 1,209.09 |
| 1995-09-07 | 1,280 | 1,320 | 1,280 | 1,320 | 16,000 | 1,200 |
| 1995-09-06 | 1,290 | 1,340 | 1,270 | 1,340 | 22,000 | 1,218.18 |
| 1995-09-05 | 1,330 | 1,330 | 1,300 | 1,330 | 20,000 | 1,209.09 |
| 1995-09-04 | 1,300 | 1,350 | 1,300 | 1,310 | 49,000 | 1,190.91 |
| 1995-09-01 | 1,280 | 1,360 | 1,250 | 1,320 | 58,000 | 1,200 |
| 1995-08-31 | 1,200 | 1,300 | 1,200 | 1,300 | 65,000 | 1,181.82 |
| 1995-08-30 | 1,140 | 1,200 | 1,130 | 1,190 | 39,000 | 1,081.82 |
| 1995-08-29 | 1,130 | 1,160 | 1,130 | 1,160 | 18,000 | 1,054.55 |
| 1995-08-28 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,036.36 |
| 1995-08-25 | 1,140 | 1,150 | 1,140 | 1,140 | 14,000 | 1,036.36 |
| 1995-08-24 | 1,140 | 1,150 | 1,130 | 1,150 | 10,000 | 1,045.45 |
| 1995-08-23 | 1,120 | 1,150 | 1,110 | 1,150 | 29,000 | 1,045.45 |
| 1995-08-22 | 1,120 | 1,130 | 1,110 | 1,120 | 7,000 | 1,018.18 |
| 1995-08-21 | 1,160 | 1,170 | 1,150 | 1,170 | 14,000 | 1,063.64 |
| 1995-08-18 | 1,160 | 1,170 | 1,130 | 1,170 | 17,000 | 1,063.64 |
| 1995-08-17 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 1,054.55 |
| 1995-08-16 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 | 1,090.91 |
| 1995-08-15 | 1,230 | 1,250 | 1,230 | 1,240 | 13,000 | 1,127.27 |
| 1995-08-14 | 1,200 | 1,230 | 1,200 | 1,230 | 16,000 | 1,118.18 |
| 1995-08-11 | 1,170 | 1,210 | 1,150 | 1,210 | 39,000 | 1,100 |
| 1995-08-10 | 1,200 | 1,200 | 1,170 | 1,190 | 20,000 | 1,081.82 |
| 1995-08-09 | 1,180 | 1,200 | 1,180 | 1,190 | 20,000 | 1,081.82 |
| 1995-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,081.82 |
| 1995-08-07 | 1,180 | 1,210 | 1,180 | 1,190 | 9,000 | 1,081.82 |
| 1995-08-04 | 1,210 | 1,230 | 1,210 | 1,230 | 23,000 | 1,118.18 |
| 1995-08-03 | 1,150 | 1,210 | 1,140 | 1,210 | 43,000 | 1,100 |
| 1995-08-02 | 1,170 | 1,190 | 1,130 | 1,170 | 28,000 | 1,063.64 |
| 1995-08-01 | 1,150 | 1,180 | 1,140 | 1,180 | 27,000 | 1,072.73 |
| 1995-07-31 | 1,110 | 1,150 | 1,110 | 1,150 | 23,000 | 1,045.45 |
| 1995-07-28 | 1,100 | 1,120 | 1,100 | 1,110 | 12,000 | 1,009.09 |
| 1995-07-27 | 1,080 | 1,120 | 1,080 | 1,100 | 23,000 | 1,000 |
| 1995-07-26 | 1,080 | 1,100 | 1,080 | 1,090 | 13,000 | 990.91 |
| 1995-07-25 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 981.82 |
| 1995-07-24 | 1,090 | 1,100 | 1,090 | 1,100 | 25,000 | 1,000 |
| 1995-07-21 | 1,110 | 1,110 | 1,080 | 1,080 | 22,000 | 981.82 |
| 1995-07-20 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 | 972.73 |
| 1995-07-19 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 | 972.73 |
| 1995-07-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1995-07-17 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 | 972.73 |
| 1995-07-14 | 1,070 | 1,130 | 1,070 | 1,130 | 16,000 | 1,027.27 |
| 1995-07-13 | 1,100 | 1,120 | 1,080 | 1,080 | 19,000 | 981.82 |
| 1995-07-12 | 1,050 | 1,090 | 1,040 | 1,070 | 11,000 | 972.73 |
| 1995-07-11 | 1,030 | 1,050 | 1,030 | 1,040 | 13,000 | 945.46 |
| 1995-07-10 | 1,050 | 1,060 | 1,040 | 1,060 | 18,000 | 963.64 |
| 1995-07-07 | 978 | 1,000 | 978 | 1,000 | 12,000 | 909.09 |
| 1995-07-06 | 951 | 980 | 951 | 980 | 5,000 | 890.91 |
| 1995-07-05 | 960 | 960 | 960 | 960 | 6,000 | 872.73 |
| 1995-07-04 | 980 | 980 | 956 | 960 | 13,000 | 872.73 |
| 1995-07-03 | 960 | 980 | 960 | 980 | 7,000 | 890.91 |
| 1995-06-30 | 955 | 970 | 950 | 970 | 18,000 | 881.82 |
| 1995-06-29 | 970 | 975 | 970 | 970 | 10,000 | 881.82 |
| 1995-06-28 | 960 | 970 | 955 | 961 | 10,000 | 873.64 |
| 1995-06-27 | 980 | 980 | 960 | 960 | 11,000 | 872.73 |
| 1995-06-26 | 980 | 980 | 980 | 980 | 7,000 | 890.91 |
| 1995-06-23 | 980 | 1,000 | 980 | 980 | 16,000 | 890.91 |
| 1995-06-22 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1995-06-21 | 970 | 970 | 960 | 960 | 4,000 | 872.73 |
| 1995-06-20 | 960 | 970 | 960 | 970 | 12,000 | 881.82 |
| 1995-06-19 | 961 | 971 | 961 | 970 | 5,000 | 881.82 |
| 1995-06-16 | 965 | 971 | 965 | 971 | 4,000 | 882.73 |
| 1995-06-15 | 955 | 965 | 955 | 965 | 17,000 | 877.27 |
| 1995-06-14 | 941 | 941 | 930 | 935 | 12,000 | 850 |
| 1995-06-13 | 961 | 961 | 940 | 940 | 14,000 | 854.55 |
| 1995-06-12 | 990 | 990 | 961 | 961 | 8,000 | 873.64 |
| 1995-06-09 | 990 | 1,000 | 990 | 1,000 | 17,000 | 909.09 |
| 1995-06-08 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 | 909.09 |
| 1995-06-07 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1995-06-06 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 954.55 |
| 1995-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 963.64 |
| 1995-06-02 | 1,100 | 1,100 | 1,050 | 1,060 | 7,000 | 963.64 |
| 1995-06-01 | 1,110 | 1,110 | 1,100 | 1,100 | 22,000 | 1,000 |
| 1995-05-31 | 1,140 | 1,140 | 1,110 | 1,110 | 24,000 | 1,009.09 |
| 1995-05-30 | 1,110 | 1,150 | 1,100 | 1,140 | 11,000 | 1,036.36 |
| 1995-05-29 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 1,009.09 |
| 1995-05-26 | 1,160 | 1,170 | 1,150 | 1,150 | 35,000 | 1,045.45 |
| 1995-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,054.55 |
| 1995-05-24 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 1,045.45 |
| 1995-05-23 | 1,170 | 1,190 | 1,150 | 1,150 | 12,000 | 1,045.45 |
| 1995-05-22 | 1,230 | 1,230 | 1,160 | 1,170 | 16,000 | 1,063.64 |
| 1995-05-19 | 1,220 | 1,250 | 1,220 | 1,230 | 15,000 | 1,118.18 |
| 1995-05-18 | 1,280 | 1,280 | 1,230 | 1,230 | 34,000 | 1,118.18 |
| 1995-05-17 | 1,280 | 1,310 | 1,270 | 1,300 | 26,000 | 1,181.82 |
| 1995-05-16 | 1,280 | 1,290 | 1,270 | 1,280 | 30,000 | 1,163.64 |
| 1995-05-15 | 1,330 | 1,330 | 1,300 | 1,300 | 47,000 | 1,181.82 |
| 1995-05-12 | 1,270 | 1,340 | 1,260 | 1,330 | 71,000 | 1,209.09 |
| 1995-05-11 | 1,330 | 1,340 | 1,250 | 1,250 | 51,000 | 1,136.36 |
| 1995-05-10 | 1,350 | 1,360 | 1,320 | 1,360 | 79,000 | 1,236.36 |
| 1995-05-09 | 1,420 | 1,420 | 1,370 | 1,370 | 127,000 | 1,245.45 |
| 1995-05-08 | 1,400 | 1,430 | 1,390 | 1,410 | 142,000 | 1,281.82 |
| 1995-05-02 | 1,430 | 1,470 | 1,390 | 1,400 | 532,000 | 1,272.73 |
| 1995-05-01 | 1,350 | 1,430 | 1,340 | 1,430 | 700,000 | 1,300 |
| 1995-04-28 | 1,270 | 1,330 | 1,270 | 1,330 | 316,000 | 1,209.09 |
| 1995-04-27 | 1,150 | 1,210 | 1,130 | 1,210 | 69,000 | 1,100 |
| 1995-04-26 | 1,200 | 1,200 | 1,140 | 1,160 | 64,000 | 1,054.55 |
| 1995-04-25 | 1,210 | 1,230 | 1,210 | 1,210 | 39,000 | 1,100 |
| 1995-04-24 | 1,270 | 1,280 | 1,200 | 1,200 | 28,000 | 1,090.91 |
| 1995-04-21 | 1,250 | 1,270 | 1,240 | 1,260 | 43,000 | 1,145.45 |
| 1995-04-20 | 1,270 | 1,270 | 1,230 | 1,250 | 51,000 | 1,136.36 |
| 1995-04-19 | 1,270 | 1,320 | 1,270 | 1,280 | 97,000 | 1,163.64 |
| 1995-04-18 | 1,210 | 1,290 | 1,210 | 1,290 | 80,000 | 1,172.73 |
| 1995-04-17 | 1,270 | 1,270 | 1,200 | 1,210 | 76,000 | 1,100 |
| 1995-04-14 | 1,330 | 1,330 | 1,290 | 1,310 | 72,000 | 1,190.91 |
| 1995-04-13 | 1,320 | 1,340 | 1,290 | 1,330 | 108,000 | 1,209.09 |
| 1995-04-12 | 1,400 | 1,400 | 1,330 | 1,340 | 160,000 | 1,218.18 |
| 1995-04-11 | 1,440 | 1,460 | 1,300 | 1,400 | 1,270,000 | 1,272.73 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
