5282 ジオスター(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2002-12-26 | 365 | 365 | 355 | 355 | 3,000 | 355 |
| 2002-12-25 | 375 | 390 | 375 | 390 | 5,000 | 390 |
| 2002-12-19 | 340 | 370 | 335 | 370 | 5,000 | 370 |
| 2002-12-13 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-12-09 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2002-11-25 | 355 | 385 | 355 | 385 | 2,000 | 385 |
| 2002-11-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-11-15 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-11-14 | 425 | 425 | 419 | 419 | 4,000 | 419 |
| 2002-11-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-11-12 | 310 | 410 | 310 | 410 | 7,000 | 410 |
| 2002-11-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-11-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-31 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-23 | 308 | 323 | 308 | 323 | 2,000 | 323 |
| 2002-10-22 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2002-10-15 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2002-10-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-04 | 305 | 325 | 305 | 325 | 2,000 | 325 |
| 2002-09-25 | 340 | 340 | 335 | 335 | 15,000 | 335 |
| 2002-09-19 | 315 | 334 | 315 | 334 | 5,000 | 334 |
| 2002-09-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-08-28 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2002-08-23 | 345 | 365 | 345 | 365 | 2,000 | 365 |
| 2002-08-22 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2002-08-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-07-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-23 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2002-07-15 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2002-07-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-08 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2002-07-01 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 2002-06-26 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2002-06-24 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2002-06-14 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2002-06-05 | 395 | 430 | 395 | 430 | 2,000 | 430 |
| 2002-05-24 | 414 | 445 | 414 | 445 | 7,000 | 445 |
| 2002-05-22 | 413 | 414 | 413 | 414 | 4,000 | 414 |
| 2002-05-16 | 390 | 415 | 390 | 415 | 3,000 | 415 |
| 2002-05-15 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-05-02 | 405 | 405 | 400 | 405 | 5,000 | 405 |
| 2002-04-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-04-25 | 405 | 420 | 405 | 420 | 3,000 | 420 |
| 2002-04-24 | 352 | 400 | 352 | 400 | 3,000 | 400 |
| 2002-04-23 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2002-04-15 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2002-03-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-03-26 | 371 | 394 | 371 | 394 | 2,000 | 394 |
| 2002-03-25 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2002-03-18 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2002-03-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-03-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-22 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2002-02-15 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2002-02-14 | 400 | 420 | 400 | 420 | 4,000 | 420 |
| 2002-02-06 | 410 | 440 | 410 | 440 | 2,000 | 440 |
| 2002-02-01 | 420 | 440 | 420 | 440 | 4,000 | 440 |
| 2002-01-30 | 471 | 491 | 456 | 470 | 8,000 | 470 |
| 2002-01-29 | 419 | 477 | 410 | 476 | 23,000 | 476 |
| 2002-01-25 | 474 | 484 | 460 | 460 | 4,000 | 460 |
| 2002-01-23 | 507 | 527 | 497 | 527 | 9,000 | 527 |
| 2002-01-22 | 582 | 582 | 546 | 546 | 6,000 | 546 |
| 2002-01-21 | 553 | 573 | 553 | 573 | 3,000 | 573 |
| 2002-01-17 | 589 | 599 | 589 | 599 | 2,000 | 599 |
| 2002-01-15 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 2002-01-08 | 586 | 616 | 586 | 616 | 6,000 | 616 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
