5282 ジオスター(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 964 | 980 | 964 | 980 | 8,000 | 980 |
| 1999-12-24 | 969 | 984 | 969 | 984 | 6,000 | 984 |
| 1999-12-22 | 969 | 980 | 969 | 979 | 9,000 | 979 |
| 1999-12-21 | 959 | 985 | 955 | 975 | 42,000 | 975 |
| 1999-12-20 | 955 | 989 | 955 | 989 | 10,000 | 989 |
| 1999-12-17 | 939 | 995 | 939 | 995 | 25,000 | 995 |
| 1999-12-16 | 970 | 999 | 970 | 999 | 2,000 | 999 |
| 1999-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-12-14 | 980 | 1,019 | 979 | 1,000 | 34,000 | 1,000 |
| 1999-12-10 | 1,000 | 1,020 | 1,000 | 1,020 | 40,000 | 1,020 |
| 1999-12-09 | 999 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 1999-12-08 | 1,000 | 1,019 | 1,000 | 1,019 | 4,000 | 1,019 |
| 1999-12-07 | 960 | 1,034 | 960 | 1,020 | 44,000 | 1,020 |
| 1999-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-12-02 | 1,045 | 1,045 | 1,040 | 1,040 | 21,000 | 1,040 |
| 1999-12-01 | 1,025 | 1,040 | 1,020 | 1,035 | 36,000 | 1,035 |
| 1999-11-30 | 1,015 | 1,035 | 1,000 | 1,035 | 12,000 | 1,035 |
| 1999-11-29 | 1,050 | 1,070 | 1,050 | 1,055 | 22,000 | 1,055 |
| 1999-11-26 | 960 | 1,060 | 960 | 1,050 | 37,000 | 1,050 |
| 1999-11-25 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1999-11-24 | 880 | 980 | 860 | 980 | 35,000 | 980 |
| 1999-11-22 | 931 | 931 | 900 | 900 | 6,000 | 900 |
| 1999-11-19 | 910 | 930 | 910 | 930 | 22,000 | 930 |
| 1999-11-18 | 900 | 910 | 890 | 900 | 6,000 | 900 |
| 1999-11-17 | 880 | 890 | 880 | 890 | 15,000 | 890 |
| 1999-11-16 | 887 | 900 | 887 | 890 | 7,000 | 890 |
| 1999-11-15 | 939 | 939 | 890 | 927 | 18,000 | 927 |
| 1999-11-12 | 980 | 980 | 960 | 970 | 5,000 | 970 |
| 1999-11-11 | 950 | 980 | 940 | 980 | 10,000 | 980 |
| 1999-11-10 | 980 | 980 | 960 | 970 | 16,000 | 970 |
| 1999-11-09 | 980 | 990 | 980 | 985 | 5,000 | 985 |
| 1999-11-08 | 1,020 | 1,020 | 979 | 981 | 10,000 | 981 |
| 1999-11-05 | 970 | 1,000 | 950 | 1,000 | 11,000 | 1,000 |
| 1999-11-04 | 970 | 990 | 960 | 970 | 13,000 | 970 |
| 1999-11-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-10-28 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1999-10-27 | 1,019 | 1,019 | 1,019 | 1,019 | 6,000 | 1,019 |
| 1999-10-26 | 1,020 | 1,040 | 1,000 | 1,020 | 16,000 | 1,020 |
| 1999-10-25 | 1,045 | 1,078 | 990 | 1,020 | 25,000 | 1,020 |
| 1999-10-22 | 1,088 | 1,088 | 1,085 | 1,085 | 12,000 | 1,085 |
| 1999-10-21 | 1,051 | 1,095 | 1,051 | 1,095 | 15,000 | 1,095 |
| 1999-10-20 | 1,078 | 1,098 | 1,078 | 1,098 | 2,000 | 1,098 |
| 1999-10-19 | 1,118 | 1,118 | 1,118 | 1,118 | 6,000 | 1,118 |
| 1999-10-18 | 1,090 | 1,120 | 1,060 | 1,120 | 22,000 | 1,120 |
| 1999-10-15 | 1,110 | 1,130 | 1,100 | 1,130 | 12,000 | 1,130 |
| 1999-10-14 | 1,110 | 1,130 | 1,110 | 1,130 | 12,000 | 1,130 |
| 1999-10-13 | 1,140 | 1,160 | 1,100 | 1,130 | 74,000 | 1,130 |
| 1999-10-12 | 1,195 | 1,199 | 1,140 | 1,160 | 40,000 | 1,160 |
| 1999-10-08 | 1,100 | 1,200 | 1,080 | 1,190 | 97,000 | 1,190 |
| 1999-10-07 | 1,075 | 1,100 | 1,040 | 1,100 | 50,000 | 1,100 |
| 1999-10-06 | 1,080 | 1,080 | 1,040 | 1,075 | 22,000 | 1,075 |
| 1999-10-05 | 1,080 | 1,080 | 1,050 | 1,080 | 24,000 | 1,080 |
| 1999-10-04 | 1,000 | 1,085 | 1,000 | 1,085 | 80,000 | 1,085 |
| 1999-10-01 | 980 | 1,020 | 970 | 1,020 | 38,000 | 1,020 |
| 1999-09-30 | 975 | 1,000 | 975 | 1,000 | 29,000 | 1,000 |
| 1999-09-29 | 970 | 989 | 970 | 985 | 4,000 | 985 |
| 1999-09-28 | 988 | 1,000 | 988 | 1,000 | 20,000 | 1,000 |
| 1999-09-27 | 988 | 988 | 988 | 988 | 2,000 | 988 |
| 1999-09-24 | 1,000 | 1,000 | 979 | 990 | 19,000 | 990 |
| 1999-09-22 | 1,010 | 1,020 | 1,000 | 1,020 | 34,000 | 1,020 |
| 1999-09-21 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-09-20 | 999 | 1,020 | 999 | 1,020 | 11,000 | 1,020 |
| 1999-09-17 | 950 | 1,000 | 935 | 1,000 | 52,000 | 1,000 |
| 1999-09-16 | 960 | 960 | 940 | 940 | 14,000 | 940 |
| 1999-09-14 | 990 | 990 | 955 | 980 | 25,000 | 980 |
| 1999-09-13 | 980 | 990 | 960 | 980 | 32,000 | 980 |
| 1999-09-10 | 960 | 990 | 960 | 990 | 8,000 | 990 |
| 1999-09-09 | 990 | 990 | 960 | 990 | 28,000 | 990 |
| 1999-09-08 | 1,000 | 1,000 | 970 | 1,000 | 14,000 | 1,000 |
| 1999-09-07 | 979 | 1,000 | 970 | 1,000 | 71,000 | 1,000 |
| 1999-09-06 | 994 | 994 | 965 | 989 | 17,000 | 989 |
| 1999-09-03 | 997 | 997 | 970 | 997 | 26,000 | 997 |
| 1999-09-02 | 980 | 990 | 980 | 990 | 11,000 | 990 |
| 1999-09-01 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 1999-08-31 | 996 | 996 | 990 | 990 | 7,000 | 990 |
| 1999-08-30 | 1,020 | 1,020 | 984 | 996 | 15,000 | 996 |
| 1999-08-27 | 1,000 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 1999-08-26 | 981 | 1,000 | 980 | 1,000 | 43,000 | 1,000 |
| 1999-08-25 | 980 | 1,020 | 980 | 980 | 12,000 | 980 |
| 1999-08-24 | 1,044 | 1,044 | 1,004 | 1,040 | 16,000 | 1,040 |
| 1999-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1999-08-20 | 1,045 | 1,050 | 1,016 | 1,050 | 38,000 | 1,050 |
| 1999-08-18 | 1,021 | 1,061 | 1,021 | 1,059 | 16,000 | 1,059 |
| 1999-08-17 | 1,060 | 1,098 | 1,040 | 1,070 | 29,000 | 1,070 |
| 1999-08-16 | 1,099 | 1,099 | 1,060 | 1,070 | 14,000 | 1,070 |
| 1999-08-13 | 1,040 | 1,090 | 1,040 | 1,090 | 21,000 | 1,090 |
| 1999-08-12 | 1,025 | 1,038 | 1,010 | 1,037 | 40,000 | 1,037 |
| 1999-08-11 | 1,000 | 1,039 | 1,000 | 1,039 | 74,000 | 1,039 |
| 1999-08-10 | 1,020 | 1,048 | 1,020 | 1,047 | 9,000 | 1,047 |
| 1999-08-09 | 1,037 | 1,058 | 1,001 | 1,058 | 53,000 | 1,058 |
| 1999-08-06 | 1,028 | 1,049 | 1,011 | 1,040 | 38,000 | 1,040 |
| 1999-08-05 | 1,039 | 1,040 | 1,010 | 1,040 | 50,000 | 1,040 |
| 1999-08-04 | 1,069 | 1,069 | 1,025 | 1,050 | 56,000 | 1,050 |
| 1999-08-03 | 1,070 | 1,080 | 1,040 | 1,070 | 106,000 | 1,070 |
| 1999-08-02 | 1,110 | 1,110 | 1,060 | 1,090 | 55,000 | 1,090 |
| 1999-07-30 | 1,070 | 1,140 | 1,040 | 1,140 | 113,000 | 1,140 |
| 1999-07-29 | 1,099 | 1,099 | 1,085 | 1,090 | 10,000 | 1,090 |
| 1999-07-28 | 1,059 | 1,099 | 1,050 | 1,099 | 53,000 | 1,099 |
| 1999-07-27 | 1,120 | 1,120 | 1,051 | 1,099 | 52,000 | 1,099 |
| 1999-07-26 | 1,015 | 1,118 | 1,010 | 1,105 | 101,000 | 1,105 |
| 1999-07-23 | 1,020 | 1,045 | 1,000 | 1,045 | 44,000 | 1,045 |
| 1999-07-22 | 1,080 | 1,080 | 1,000 | 1,070 | 61,000 | 1,070 |
| 1999-07-21 | 1,090 | 1,090 | 1,040 | 1,080 | 34,000 | 1,080 |
| 1999-07-19 | 1,129 | 1,130 | 1,060 | 1,090 | 86,000 | 1,090 |
| 1999-07-16 | 1,080 | 1,120 | 1,055 | 1,120 | 353,000 | 1,120 |
| 1999-07-15 | 1,070 | 1,100 | 1,055 | 1,080 | 274,000 | 1,080 |
| 1999-07-14 | 990 | 1,050 | 990 | 1,050 | 603,000 | 1,050 |
| 1999-07-13 | 880 | 970 | 870 | 970 | 332,000 | 970 |
| 1999-07-12 | 869 | 894 | 858 | 870 | 132,000 | 870 |
| 1999-07-09 | 899 | 899 | 830 | 869 | 64,000 | 869 |
| 1999-07-08 | 951 | 951 | 889 | 900 | 195,000 | 900 |
| 1999-07-07 | 862 | 952 | 862 | 940 | 410,000 | 940 |
| 1999-07-06 | 827 | 852 | 815 | 852 | 42,000 | 852 |
| 1999-07-05 | 821 | 827 | 812 | 827 | 36,000 | 827 |
| 1999-07-02 | 810 | 822 | 800 | 822 | 81,000 | 822 |
| 1999-07-01 | 820 | 820 | 793 | 813 | 7,000 | 813 |
| 1999-06-30 | 820 | 822 | 792 | 822 | 5,000 | 822 |
| 1999-06-29 | 795 | 820 | 795 | 820 | 27,000 | 820 |
| 1999-06-28 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 1999-06-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-06-24 | 798 | 800 | 780 | 800 | 52,000 | 800 |
| 1999-06-23 | 778 | 802 | 778 | 792 | 78,000 | 792 |
| 1999-06-22 | 778 | 778 | 778 | 778 | 4,000 | 778 |
| 1999-06-21 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1999-06-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-06-14 | 790 | 800 | 790 | 800 | 37,000 | 800 |
| 1999-06-10 | 790 | 800 | 780 | 800 | 16,000 | 800 |
| 1999-06-09 | 780 | 800 | 780 | 800 | 14,000 | 800 |
| 1999-06-03 | 799 | 815 | 799 | 808 | 11,000 | 808 |
| 1999-06-01 | 813 | 829 | 813 | 829 | 2,000 | 829 |
| 1999-05-27 | 836 | 836 | 833 | 833 | 2,000 | 833 |
| 1999-05-26 | 808 | 845 | 803 | 840 | 50,000 | 840 |
| 1999-05-25 | 795 | 810 | 795 | 809 | 4,000 | 809 |
| 1999-05-24 | 825 | 825 | 795 | 815 | 12,000 | 815 |
| 1999-05-21 | 790 | 825 | 790 | 825 | 66,000 | 825 |
| 1999-05-20 | 801 | 801 | 791 | 801 | 3,000 | 801 |
| 1999-05-19 | 805 | 823 | 805 | 822 | 12,000 | 822 |
| 1999-05-18 | 824 | 825 | 824 | 825 | 12,000 | 825 |
| 1999-05-14 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1999-05-13 | 837 | 837 | 805 | 835 | 7,000 | 835 |
| 1999-05-11 | 844 | 845 | 820 | 838 | 15,000 | 838 |
| 1999-05-10 | 848 | 848 | 825 | 844 | 11,000 | 844 |
| 1999-05-07 | 835 | 849 | 825 | 849 | 25,000 | 849 |
| 1999-05-06 | 850 | 850 | 830 | 845 | 6,000 | 845 |
| 1999-04-30 | 835 | 860 | 825 | 855 | 80,000 | 855 |
| 1999-04-28 | 840 | 847 | 837 | 847 | 13,000 | 847 |
| 1999-04-27 | 820 | 850 | 820 | 850 | 17,000 | 850 |
| 1999-04-23 | 845 | 850 | 845 | 850 | 23,000 | 850 |
| 1999-04-22 | 828 | 850 | 825 | 850 | 46,000 | 850 |
| 1999-04-20 | 800 | 845 | 800 | 844 | 10,000 | 844 |
| 1999-04-19 | 840 | 850 | 830 | 850 | 14,000 | 850 |
| 1999-04-16 | 859 | 859 | 830 | 850 | 6,000 | 850 |
| 1999-04-15 | 870 | 870 | 850 | 870 | 19,000 | 870 |
| 1999-04-14 | 897 | 897 | 875 | 875 | 11,000 | 875 |
| 1999-04-13 | 880 | 899 | 875 | 898 | 62,000 | 898 |
| 1999-04-12 | 870 | 890 | 870 | 890 | 13,000 | 890 |
| 1999-04-09 | 918 | 918 | 890 | 900 | 22,000 | 900 |
| 1999-04-08 | 874 | 920 | 870 | 920 | 296,000 | 920 |
| 1999-04-07 | 869 | 879 | 854 | 875 | 26,000 | 875 |
| 1999-04-06 | 880 | 894 | 855 | 870 | 105,000 | 870 |
| 1999-04-05 | 840 | 860 | 835 | 860 | 187,000 | 860 |
| 1999-04-02 | 754 | 855 | 745 | 830 | 209,000 | 830 |
| 1999-04-01 | 760 | 760 | 758 | 760 | 9,000 | 760 |
| 1999-03-31 | 758 | 768 | 750 | 768 | 17,000 | 768 |
| 1999-03-30 | 769 | 770 | 750 | 770 | 18,000 | 770 |
| 1999-03-29 | 770 | 770 | 758 | 770 | 6,000 | 770 |
| 1999-03-26 | 752 | 775 | 745 | 775 | 16,000 | 775 |
| 1999-03-25 | 723 | 755 | 710 | 755 | 36,000 | 755 |
| 1999-03-24 | 762 | 762 | 725 | 730 | 11,000 | 730 |
| 1999-03-23 | 768 | 768 | 735 | 760 | 28,000 | 760 |
| 1999-03-19 | 764 | 770 | 745 | 770 | 39,000 | 770 |
| 1999-03-18 | 769 | 770 | 735 | 769 | 48,000 | 769 |
| 1999-03-17 | 787 | 787 | 740 | 770 | 26,000 | 770 |
| 1999-03-16 | 760 | 790 | 730 | 790 | 123,000 | 790 |
| 1999-03-15 | 745 | 800 | 745 | 770 | 184,000 | 770 |
| 1999-03-12 | 640 | 735 | 640 | 735 | 226,000 | 735 |
| 1999-03-11 | 635 | 635 | 600 | 635 | 18,000 | 635 |
| 1999-03-10 | 628 | 639 | 628 | 639 | 5,000 | 639 |
| 1999-03-09 | 629 | 635 | 624 | 635 | 10,000 | 635 |
| 1999-03-08 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1999-03-05 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1999-03-04 | 640 | 640 | 639 | 640 | 23,000 | 640 |
| 1999-03-03 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-03-02 | 640 | 642 | 628 | 640 | 43,000 | 640 |
| 1999-03-01 | 625 | 640 | 625 | 640 | 11,000 | 640 |
| 1999-02-26 | 649 | 649 | 645 | 645 | 7,000 | 645 |
| 1999-02-25 | 645 | 649 | 644 | 649 | 31,000 | 649 |
| 1999-02-24 | 648 | 648 | 640 | 648 | 18,000 | 648 |
| 1999-02-23 | 649 | 649 | 643 | 649 | 32,000 | 649 |
| 1999-02-22 | 643 | 650 | 643 | 650 | 16,000 | 650 |
| 1999-02-19 | 621 | 643 | 621 | 643 | 22,000 | 643 |
| 1999-02-18 | 642 | 642 | 641 | 641 | 2,000 | 641 |
| 1999-02-17 | 640 | 642 | 630 | 642 | 21,000 | 642 |
| 1999-02-16 | 639 | 660 | 639 | 650 | 28,000 | 650 |
| 1999-02-15 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 1999-02-12 | 630 | 639 | 630 | 639 | 15,000 | 639 |
| 1999-02-08 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1999-02-05 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1999-02-04 | 620 | 639 | 620 | 639 | 10,000 | 639 |
| 1999-02-02 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-02-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-01-29 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1999-01-28 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 1999-01-27 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 1999-01-26 | 644 | 644 | 644 | 644 | 10,000 | 644 |
| 1999-01-25 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 1999-01-22 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-01-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-01-20 | 658 | 658 | 620 | 640 | 17,000 | 640 |
| 1999-01-14 | 659 | 659 | 659 | 659 | 10,000 | 659 |
| 1999-01-13 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1999-01-06 | 630 | 660 | 630 | 660 | 3,000 | 660 |
| 1999-01-04 | 668 | 668 | 668 | 668 | 8,000 | 668 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
