5282 ジオスター(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 895 | 898 | 895 | 898 | 5,000 | 898 |
| 2000-12-22 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2000-12-20 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 2000-12-15 | 900 | 920 | 890 | 920 | 13,000 | 920 |
| 2000-12-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-12-12 | 840 | 890 | 840 | 890 | 19,000 | 890 |
| 2000-12-08 | 800 | 845 | 799 | 845 | 23,000 | 845 |
| 2000-12-06 | 770 | 795 | 770 | 795 | 4,000 | 795 |
| 2000-12-04 | 770 | 800 | 770 | 800 | 2,000 | 800 |
| 2000-12-01 | 795 | 795 | 780 | 780 | 9,000 | 780 |
| 2000-11-30 | 770 | 795 | 770 | 785 | 11,000 | 785 |
| 2000-11-27 | 740 | 780 | 740 | 780 | 6,000 | 780 |
| 2000-11-24 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2000-11-22 | 800 | 800 | 799 | 799 | 3,000 | 799 |
| 2000-11-16 | 800 | 830 | 800 | 830 | 4,000 | 830 |
| 2000-11-15 | 820 | 850 | 820 | 830 | 4,000 | 830 |
| 2000-10-31 | 879 | 887 | 879 | 887 | 3,000 | 887 |
| 2000-10-30 | 869 | 879 | 869 | 879 | 2,000 | 879 |
| 2000-10-27 | 880 | 889 | 880 | 889 | 2,000 | 889 |
| 2000-10-26 | 885 | 890 | 870 | 890 | 4,000 | 890 |
| 2000-10-25 | 898 | 898 | 888 | 898 | 43,000 | 898 |
| 2000-10-24 | 898 | 898 | 888 | 898 | 4,000 | 898 |
| 2000-10-23 | 909 | 909 | 909 | 909 | 3,000 | 909 |
| 2000-10-19 | 910 | 930 | 910 | 927 | 10,000 | 927 |
| 2000-10-18 | 935 | 936 | 935 | 936 | 20,000 | 936 |
| 2000-10-17 | 919 | 935 | 919 | 935 | 3,000 | 935 |
| 2000-10-16 | 920 | 940 | 920 | 940 | 8,000 | 940 |
| 2000-10-13 | 941 | 941 | 940 | 940 | 4,000 | 940 |
| 2000-10-12 | 920 | 940 | 920 | 940 | 30,000 | 940 |
| 2000-10-11 | 929 | 939 | 920 | 920 | 3,000 | 920 |
| 2000-10-10 | 939 | 939 | 939 | 939 | 14,000 | 939 |
| 2000-10-04 | 930 | 945 | 930 | 945 | 14,000 | 945 |
| 2000-10-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-09-29 | 920 | 940 | 920 | 940 | 2,000 | 940 |
| 2000-09-27 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2000-09-25 | 920 | 940 | 900 | 940 | 6,000 | 940 |
| 2000-09-22 | 919 | 920 | 900 | 920 | 72,000 | 920 |
| 2000-09-20 | 905 | 920 | 905 | 920 | 5,000 | 920 |
| 2000-09-14 | 940 | 959 | 925 | 935 | 5,000 | 935 |
| 2000-09-01 | 980 | 995 | 980 | 985 | 39,000 | 985 |
| 2000-08-29 | 940 | 1,040 | 940 | 1,040 | 37,000 | 1,040 |
| 2000-08-25 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2000-08-24 | 930 | 950 | 920 | 950 | 5,000 | 950 |
| 2000-08-23 | 938 | 950 | 931 | 931 | 3,000 | 931 |
| 2000-08-22 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 2000-08-16 | 946 | 946 | 946 | 946 | 5,000 | 946 |
| 2000-08-15 | 928 | 941 | 928 | 941 | 3,000 | 941 |
| 2000-08-14 | 950 | 950 | 930 | 948 | 3,000 | 948 |
| 2000-08-11 | 960 | 960 | 930 | 956 | 25,000 | 956 |
| 2000-08-09 | 960 | 964 | 960 | 964 | 12,000 | 964 |
| 2000-08-08 | 940 | 960 | 930 | 960 | 11,000 | 960 |
| 2000-08-07 | 930 | 950 | 930 | 950 | 3,000 | 950 |
| 2000-08-04 | 940 | 965 | 934 | 965 | 28,000 | 965 |
| 2000-08-03 | 960 | 970 | 960 | 970 | 17,000 | 970 |
| 2000-08-02 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2000-08-01 | 970 | 985 | 970 | 985 | 18,000 | 985 |
| 2000-07-27 | 949 | 969 | 949 | 969 | 3,000 | 969 |
| 2000-07-25 | 930 | 970 | 930 | 970 | 3,000 | 970 |
| 2000-07-24 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2000-07-17 | 927 | 985 | 927 | 985 | 3,000 | 985 |
| 2000-07-14 | 967 | 967 | 967 | 967 | 2,000 | 967 |
| 2000-07-13 | 957 | 977 | 957 | 977 | 2,000 | 977 |
| 2000-07-12 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2000-07-11 | 957 | 977 | 957 | 977 | 3,000 | 977 |
| 2000-07-07 | 984 | 987 | 984 | 987 | 5,000 | 987 |
| 2000-07-06 | 980 | 990 | 969 | 985 | 8,000 | 985 |
| 2000-07-05 | 989 | 989 | 970 | 970 | 4,000 | 970 |
| 2000-07-04 | 970 | 1,000 | 970 | 1,000 | 5,000 | 1,000 |
| 2000-07-03 | 965 | 1,010 | 955 | 1,010 | 19,000 | 1,010 |
| 2000-06-30 | 934 | 995 | 934 | 995 | 45,000 | 995 |
| 2000-06-22 | 944 | 944 | 944 | 944 | 3,000 | 944 |
| 2000-06-15 | 945 | 950 | 945 | 950 | 4,000 | 950 |
| 2000-06-13 | 945 | 959 | 945 | 950 | 10,000 | 950 |
| 2000-05-30 | 960 | 960 | 959 | 959 | 5,000 | 959 |
| 2000-05-26 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 2000-05-25 | 978 | 978 | 960 | 960 | 9,000 | 960 |
| 2000-05-24 | 970 | 975 | 960 | 965 | 6,000 | 965 |
| 2000-05-23 | 980 | 990 | 970 | 980 | 14,000 | 980 |
| 2000-05-22 | 960 | 975 | 960 | 975 | 3,000 | 975 |
| 2000-05-19 | 950 | 965 | 950 | 960 | 7,000 | 960 |
| 2000-05-18 | 950 | 965 | 950 | 965 | 5,000 | 965 |
| 2000-05-17 | 965 | 966 | 960 | 960 | 6,000 | 960 |
| 2000-05-16 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2000-05-15 | 990 | 990 | 966 | 966 | 6,000 | 966 |
| 2000-05-11 | 974 | 974 | 974 | 974 | 2,000 | 974 |
| 2000-05-10 | 974 | 974 | 974 | 974 | 8,000 | 974 |
| 2000-05-08 | 970 | 975 | 970 | 975 | 3,000 | 975 |
| 2000-04-27 | 969 | 979 | 969 | 979 | 3,000 | 979 |
| 2000-04-25 | 970 | 979 | 970 | 979 | 2,000 | 979 |
| 2000-04-24 | 989 | 989 | 979 | 980 | 4,000 | 980 |
| 2000-04-19 | 980 | 999 | 980 | 999 | 10,000 | 999 |
| 2000-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 2000-04-14 | 1,000 | 1,000 | 980 | 1,000 | 7,000 | 1,000 |
| 2000-04-13 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 2000-04-10 | 1,000 | 1,007 | 1,000 | 1,007 | 12,000 | 1,007 |
| 2000-04-07 | 990 | 1,009 | 990 | 1,009 | 53,000 | 1,009 |
| 2000-04-06 | 990 | 1,010 | 990 | 1,010 | 4,000 | 1,010 |
| 2000-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 31,000 | 1,010 |
| 2000-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 30,000 | 1,010 |
| 2000-04-03 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2000-03-31 | 1,020 | 1,020 | 1,020 | 1,020 | 30,000 | 1,020 |
| 2000-03-30 | 1,010 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 2000-03-29 | 1,000 | 1,010 | 1,000 | 1,010 | 20,000 | 1,010 |
| 2000-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-03-27 | 1,020 | 1,020 | 990 | 1,000 | 39,000 | 1,000 |
| 2000-03-24 | 999 | 1,020 | 999 | 1,020 | 9,000 | 1,020 |
| 2000-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-22 | 980 | 1,020 | 980 | 1,020 | 6,000 | 1,020 |
| 2000-03-21 | 1,000 | 1,020 | 1,000 | 1,020 | 23,000 | 1,020 |
| 2000-03-17 | 1,020 | 1,030 | 1,000 | 1,030 | 41,000 | 1,030 |
| 2000-03-16 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2000-03-15 | 999 | 1,020 | 990 | 1,000 | 56,000 | 1,000 |
| 2000-03-14 | 920 | 970 | 920 | 970 | 41,000 | 970 |
| 2000-03-13 | 920 | 940 | 920 | 940 | 17,000 | 940 |
| 2000-03-10 | 920 | 930 | 890 | 930 | 85,000 | 930 |
| 2000-03-09 | 910 | 930 | 900 | 930 | 53,000 | 930 |
| 2000-03-08 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2000-03-07 | 905 | 920 | 905 | 920 | 2,000 | 920 |
| 2000-03-06 | 930 | 940 | 925 | 925 | 21,000 | 925 |
| 2000-03-02 | 930 | 950 | 930 | 950 | 20,000 | 950 |
| 2000-03-01 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2000-02-29 | 919 | 940 | 909 | 940 | 11,000 | 940 |
| 2000-02-28 | 920 | 939 | 915 | 939 | 9,000 | 939 |
| 2000-02-23 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 2000-02-22 | 950 | 960 | 940 | 950 | 34,000 | 950 |
| 2000-02-18 | 959 | 970 | 959 | 970 | 2,000 | 970 |
| 2000-02-16 | 949 | 979 | 949 | 979 | 2,000 | 979 |
| 2000-02-15 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2000-02-10 | 995 | 995 | 995 | 995 | 10,000 | 995 |
| 2000-02-09 | 1,000 | 1,000 | 990 | 995 | 44,000 | 995 |
| 2000-02-08 | 969 | 1,000 | 969 | 1,000 | 11,000 | 1,000 |
| 2000-02-07 | 985 | 999 | 985 | 999 | 20,000 | 999 |
| 2000-02-04 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2000-02-02 | 944 | 1,009 | 944 | 1,009 | 40,000 | 1,009 |
| 2000-02-01 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2000-01-31 | 917 | 946 | 917 | 946 | 4,000 | 946 |
| 2000-01-28 | 940 | 950 | 940 | 950 | 30,000 | 950 |
| 2000-01-27 | 929 | 950 | 929 | 950 | 30,000 | 950 |
| 2000-01-25 | 937 | 937 | 937 | 937 | 4,000 | 937 |
| 2000-01-24 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 2000-01-21 | 920 | 948 | 920 | 948 | 15,000 | 948 |
| 2000-01-19 | 950 | 950 | 949 | 950 | 20,000 | 950 |
| 2000-01-17 | 965 | 965 | 965 | 965 | 20,000 | 965 |
| 2000-01-14 | 933 | 959 | 919 | 955 | 37,000 | 955 |
| 2000-01-13 | 963 | 963 | 963 | 963 | 12,000 | 963 |
| 2000-01-12 | 900 | 975 | 890 | 975 | 47,000 | 975 |
| 2000-01-11 | 900 | 910 | 900 | 910 | 15,000 | 910 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
