5282 ジオスター(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 351 | 360 | 350 | 360 | 3,000 | 360 |
| 2003-12-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-12-24 | 369 | 369 | 359 | 359 | 4,000 | 359 |
| 2003-12-16 | 349 | 364 | 349 | 364 | 3,000 | 364 |
| 2003-12-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-12-08 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2003-12-02 | 330 | 345 | 330 | 345 | 2,000 | 345 |
| 2003-12-01 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2003-11-27 | 354 | 359 | 354 | 359 | 2,000 | 359 |
| 2003-11-25 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2003-11-21 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2003-11-18 | 345 | 360 | 345 | 360 | 3,000 | 360 |
| 2003-11-14 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-10-23 | 348 | 384 | 348 | 384 | 2,000 | 384 |
| 2003-10-22 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2003-10-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-10-16 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 2003-10-15 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2003-09-24 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2003-09-22 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2003-09-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-12 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-09-08 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-09-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-09-02 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-09-01 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-08-25 | 384 | 389 | 384 | 389 | 2,000 | 389 |
| 2003-08-22 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-08-18 | 404 | 404 | 404 | 404 | 14,000 | 404 |
| 2003-08-15 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2003-08-08 | 389 | 410 | 389 | 410 | 15,000 | 410 |
| 2003-08-06 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 2003-07-31 | 395 | 410 | 395 | 410 | 4,000 | 410 |
| 2003-07-28 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2003-07-23 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2003-07-17 | 345 | 390 | 345 | 390 | 9,000 | 390 |
| 2003-07-15 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2003-07-14 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2003-07-10 | 387 | 392 | 387 | 392 | 2,000 | 392 |
| 2003-07-09 | 367 | 382 | 367 | 382 | 6,000 | 382 |
| 2003-07-08 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2003-07-07 | 392 | 392 | 392 | 392 | 5,000 | 392 |
| 2003-07-03 | 367 | 377 | 367 | 377 | 5,000 | 377 |
| 2003-06-24 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2003-06-20 | 335 | 357 | 335 | 357 | 4,000 | 357 |
| 2003-06-13 | 352 | 352 | 348 | 348 | 2,000 | 348 |
| 2003-05-27 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2003-05-23 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2003-05-22 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2003-05-21 | 330 | 332 | 330 | 332 | 2,000 | 332 |
| 2003-05-20 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2003-05-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-05-14 | 350 | 360 | 327 | 327 | 4,000 | 327 |
| 2003-05-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-05-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-04-22 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-04-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-04-15 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-04-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-03-26 | 297 | 335 | 297 | 335 | 3,000 | 335 |
| 2003-03-25 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2003-03-14 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2003-02-25 | 315 | 340 | 310 | 340 | 6,000 | 340 |
| 2003-02-24 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-02-18 | 301 | 326 | 301 | 326 | 3,000 | 326 |
| 2003-02-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-02-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-02-13 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-02-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-02-07 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-02-06 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2003-02-05 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2003-02-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-01-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-01-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-01-23 | 355 | 370 | 355 | 370 | 2,000 | 370 |
| 2003-01-22 | 375 | 380 | 355 | 380 | 6,000 | 380 |
| 2003-01-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-01-16 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 2003-01-15 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 2003-01-08 | 325 | 325 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
