5282 ジオスター(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 498 | 528 | 498 | 528 | 22,000 | 528 |
| 1997-12-29 | 518 | 528 | 518 | 528 | 2,000 | 528 |
| 1997-12-26 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1997-12-25 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 1997-12-24 | 535 | 535 | 515 | 535 | 10,000 | 535 |
| 1997-12-22 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 1997-12-19 | 530 | 539 | 530 | 539 | 12,000 | 539 |
| 1997-12-17 | 527 | 550 | 525 | 550 | 13,000 | 550 |
| 1997-12-15 | 557 | 557 | 557 | 557 | 8,000 | 557 |
| 1997-12-11 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-12-10 | 552 | 560 | 552 | 560 | 11,000 | 560 |
| 1997-12-09 | 560 | 562 | 560 | 562 | 15,000 | 562 |
| 1997-12-08 | 559 | 570 | 555 | 570 | 18,000 | 570 |
| 1997-12-05 | 564 | 569 | 550 | 569 | 12,000 | 569 |
| 1997-12-03 | 560 | 574 | 560 | 574 | 12,000 | 574 |
| 1997-12-01 | 552 | 570 | 552 | 570 | 2,000 | 570 |
| 1997-11-28 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1997-11-25 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 1997-11-20 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-11-17 | 577 | 577 | 577 | 577 | 3,000 | 577 |
| 1997-11-14 | 578 | 578 | 577 | 577 | 4,000 | 577 |
| 1997-11-13 | 550 | 574 | 550 | 574 | 5,000 | 574 |
| 1997-11-12 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1997-11-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-10-30 | 579 | 583 | 579 | 583 | 19,000 | 583 |
| 1997-10-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-10-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-10-27 | 570 | 585 | 570 | 585 | 3,000 | 585 |
| 1997-10-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-10-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-10-22 | 600 | 600 | 580 | 590 | 6,000 | 590 |
| 1997-10-21 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1997-10-20 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 1997-10-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-10-15 | 570 | 585 | 560 | 585 | 14,000 | 585 |
| 1997-10-14 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1997-10-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-10-09 | 540 | 560 | 540 | 560 | 20,000 | 560 |
| 1997-10-08 | 534 | 540 | 534 | 540 | 15,000 | 540 |
| 1997-10-06 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 1997-10-03 | 516 | 535 | 516 | 535 | 9,000 | 535 |
| 1997-10-02 | 525 | 536 | 525 | 536 | 4,000 | 536 |
| 1997-10-01 | 530 | 535 | 530 | 535 | 6,000 | 535 |
| 1997-09-30 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-09-25 | 544 | 556 | 544 | 556 | 2,000 | 556 |
| 1997-09-24 | 558 | 558 | 558 | 558 | 4,000 | 558 |
| 1997-09-22 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-09-19 | 540 | 559 | 540 | 559 | 7,000 | 559 |
| 1997-09-12 | 564 | 564 | 564 | 564 | 6,000 | 564 |
| 1997-09-09 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1997-09-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-09-04 | 569 | 574 | 569 | 574 | 2,000 | 574 |
| 1997-09-03 | 566 | 579 | 566 | 579 | 2,000 | 579 |
| 1997-08-29 | 570 | 576 | 570 | 576 | 3,000 | 576 |
| 1997-08-28 | 584 | 584 | 574 | 583 | 6,000 | 583 |
| 1997-08-27 | 584 | 589 | 584 | 589 | 4,000 | 589 |
| 1997-08-25 | 591 | 594 | 589 | 594 | 11,000 | 594 |
| 1997-08-22 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 1997-08-21 | 595 | 595 | 585 | 595 | 6,000 | 595 |
| 1997-08-20 | 596 | 596 | 590 | 596 | 5,000 | 596 |
| 1997-08-19 | 589 | 599 | 589 | 599 | 2,000 | 599 |
| 1997-08-15 | 590 | 599 | 590 | 599 | 8,000 | 599 |
| 1997-08-14 | 580 | 584 | 580 | 584 | 5,000 | 584 |
| 1997-08-12 | 550 | 580 | 550 | 580 | 12,000 | 580 |
| 1997-08-11 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1997-08-08 | 560 | 588 | 550 | 588 | 12,000 | 588 |
| 1997-08-05 | 564 | 580 | 564 | 580 | 5,000 | 580 |
| 1997-08-04 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 1997-08-01 | 589 | 595 | 589 | 595 | 2,000 | 595 |
| 1997-07-28 | 585 | 599 | 580 | 599 | 15,000 | 599 |
| 1997-07-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-07-24 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1997-07-23 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-07-22 | 594 | 594 | 583 | 590 | 5,000 | 590 |
| 1997-07-16 | 585 | 594 | 585 | 594 | 3,000 | 594 |
| 1997-07-15 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1997-07-14 | 615 | 615 | 595 | 595 | 10,000 | 595 |
| 1997-07-11 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 1997-07-10 | 563 | 600 | 563 | 600 | 14,000 | 600 |
| 1997-07-09 | 590 | 590 | 583 | 583 | 4,000 | 583 |
| 1997-07-08 | 558 | 583 | 558 | 583 | 5,000 | 583 |
| 1997-07-04 | 569 | 569 | 568 | 568 | 14,000 | 568 |
| 1997-07-03 | 545 | 549 | 535 | 549 | 6,000 | 549 |
| 1997-07-02 | 549 | 555 | 541 | 555 | 5,000 | 555 |
| 1997-07-01 | 538 | 557 | 538 | 555 | 7,000 | 555 |
| 1997-06-30 | 538 | 558 | 538 | 558 | 3,000 | 558 |
| 1997-06-27 | 549 | 558 | 549 | 558 | 2,000 | 558 |
| 1997-06-26 | 549 | 559 | 549 | 559 | 4,000 | 559 |
| 1997-06-25 | 550 | 560 | 550 | 560 | 8,000 | 560 |
| 1997-06-24 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1997-06-23 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1997-06-20 | 570 | 570 | 560 | 560 | 9,000 | 560 |
| 1997-06-19 | 555 | 560 | 550 | 560 | 7,000 | 560 |
| 1997-06-18 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1997-06-17 | 570 | 570 | 557 | 560 | 11,000 | 560 |
| 1997-06-16 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1997-06-13 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1997-06-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-06-11 | 560 | 560 | 555 | 560 | 7,000 | 560 |
| 1997-06-10 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 1997-06-09 | 580 | 580 | 560 | 560 | 64,000 | 560 |
| 1997-06-06 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1997-06-05 | 581 | 597 | 570 | 597 | 11,000 | 597 |
| 1997-06-04 | 594 | 598 | 588 | 598 | 16,000 | 598 |
| 1997-06-03 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 1997-06-02 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 1997-05-30 | 599 | 605 | 599 | 605 | 5,000 | 605 |
| 1997-05-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-05-28 | 610 | 610 | 590 | 600 | 9,000 | 600 |
| 1997-05-27 | 605 | 614 | 605 | 610 | 10,000 | 610 |
| 1997-05-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-05-23 | 601 | 611 | 601 | 611 | 2,000 | 611 |
| 1997-05-22 | 618 | 618 | 605 | 605 | 5,000 | 605 |
| 1997-05-21 | 602 | 622 | 602 | 622 | 2,000 | 622 |
| 1997-05-20 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1997-05-19 | 620 | 632 | 601 | 632 | 10,000 | 632 |
| 1997-05-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-05-15 | 657 | 657 | 650 | 650 | 7,000 | 650 |
| 1997-05-14 | 656 | 658 | 650 | 658 | 6,000 | 658 |
| 1997-05-13 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1997-05-09 | 650 | 664 | 650 | 664 | 2,000 | 664 |
| 1997-05-08 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-05-07 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 1997-05-06 | 650 | 650 | 648 | 650 | 8,000 | 650 |
| 1997-05-02 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1997-04-30 | 639 | 641 | 639 | 641 | 2,000 | 641 |
| 1997-04-28 | 629 | 649 | 629 | 649 | 5,000 | 649 |
| 1997-04-25 | 639 | 649 | 639 | 649 | 3,000 | 649 |
| 1997-04-23 | 655 | 655 | 649 | 649 | 3,000 | 649 |
| 1997-04-22 | 680 | 680 | 679 | 679 | 5,000 | 679 |
| 1997-04-21 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1997-04-18 | 600 | 630 | 600 | 630 | 5,000 | 630 |
| 1997-04-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-04-16 | 550 | 550 | 540 | 550 | 6,000 | 550 |
| 1997-04-15 | 550 | 550 | 540 | 550 | 14,000 | 550 |
| 1997-04-11 | 599 | 599 | 580 | 580 | 3,000 | 580 |
| 1997-04-10 | 600 | 610 | 600 | 610 | 10,000 | 610 |
| 1997-04-09 | 665 | 665 | 660 | 660 | 3,000 | 660 |
| 1997-04-08 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1997-04-07 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-04-03 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1997-04-01 | 690 | 695 | 685 | 695 | 8,000 | 695 |
| 1997-03-31 | 699 | 700 | 699 | 700 | 12,000 | 700 |
| 1997-03-28 | 682 | 700 | 682 | 700 | 6,000 | 700 |
| 1997-03-26 | 680 | 682 | 680 | 682 | 3,000 | 682 |
| 1997-03-25 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 1997-03-24 | 705 | 705 | 690 | 700 | 7,000 | 700 |
| 1997-03-21 | 685 | 690 | 680 | 680 | 23,000 | 680 |
| 1997-03-19 | 686 | 690 | 685 | 685 | 7,000 | 685 |
| 1997-03-18 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 1997-03-14 | 679 | 680 | 670 | 680 | 10,000 | 680 |
| 1997-03-13 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 1997-03-12 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 1997-03-11 | 680 | 697 | 680 | 697 | 7,000 | 697 |
| 1997-03-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-03-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-03-05 | 720 | 720 | 715 | 715 | 5,000 | 715 |
| 1997-03-04 | 719 | 719 | 710 | 710 | 7,000 | 710 |
| 1997-03-03 | 720 | 734 | 720 | 734 | 5,000 | 734 |
| 1997-02-28 | 685 | 700 | 681 | 700 | 7,000 | 700 |
| 1997-02-27 | 700 | 710 | 690 | 690 | 15,000 | 690 |
| 1997-02-26 | 681 | 700 | 681 | 700 | 14,000 | 700 |
| 1997-02-25 | 661 | 680 | 661 | 680 | 11,000 | 680 |
| 1997-02-24 | 680 | 685 | 670 | 670 | 11,000 | 670 |
| 1997-02-21 | 665 | 670 | 665 | 670 | 5,000 | 670 |
| 1997-02-20 | 659 | 660 | 650 | 660 | 19,000 | 660 |
| 1997-02-19 | 660 | 661 | 650 | 660 | 17,000 | 660 |
| 1997-02-18 | 660 | 670 | 660 | 660 | 48,000 | 660 |
| 1997-02-17 | 670 | 670 | 662 | 662 | 15,000 | 662 |
| 1997-02-14 | 711 | 711 | 670 | 680 | 30,000 | 680 |
| 1997-02-13 | 730 | 736 | 719 | 720 | 29,000 | 720 |
| 1997-02-12 | 731 | 745 | 731 | 731 | 11,000 | 731 |
| 1997-02-10 | 740 | 750 | 735 | 750 | 23,000 | 750 |
| 1997-02-07 | 749 | 762 | 749 | 750 | 46,000 | 750 |
| 1997-02-06 | 745 | 746 | 736 | 746 | 14,000 | 746 |
| 1997-02-05 | 780 | 782 | 725 | 725 | 90,000 | 725 |
| 1997-02-04 | 747 | 780 | 745 | 770 | 205,000 | 770 |
| 1997-02-03 | 670 | 727 | 660 | 727 | 862,000 | 727 |
| 1997-01-31 | 708 | 708 | 660 | 660 | 253,000 | 660 |
| 1997-01-30 | 708 | 708 | 708 | 708 | 40,000 | 708 |
| 1997-01-22 | 958 | 958 | 958 | 958 | 4,000 | 958 |
| 1997-01-20 | 1,000 | 1,000 | 999 | 999 | 2,000 | 999 |
| 1997-01-14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-01-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-01-09 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
