5282 ジオスター(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-24 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2004-12-22 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2004-12-20 | 346 | 378 | 346 | 378 | 9,000 | 378 |
| 2004-12-15 | 369 | 369 | 361 | 361 | 3,000 | 361 |
| 2004-12-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-12-06 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2004-12-02 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2004-11-25 | 374 | 384 | 374 | 384 | 2,000 | 384 |
| 2004-11-24 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2004-11-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2004-11-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-10-26 | 370 | 379 | 370 | 379 | 2,000 | 379 |
| 2004-10-25 | 365 | 390 | 365 | 390 | 3,000 | 390 |
| 2004-10-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2004-10-20 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2004-10-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-10-04 | 380 | 380 | 370 | 375 | 5,000 | 375 |
| 2004-09-22 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-09-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-09-15 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2004-09-08 | 370 | 385 | 370 | 385 | 4,000 | 385 |
| 2004-09-03 | 365 | 375 | 365 | 375 | 4,000 | 375 |
| 2004-09-02 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2004-08-31 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 2004-08-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-08-25 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 2004-08-24 | 395 | 395 | 365 | 380 | 9,000 | 380 |
| 2004-08-23 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2004-08-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-08-06 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2004-07-22 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-07-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-07-15 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-07-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-07-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-07-05 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2004-07-01 | 380 | 395 | 380 | 395 | 2,000 | 395 |
| 2004-06-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-06-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-06-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-06-15 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-06-11 | 365 | 380 | 365 | 380 | 3,000 | 380 |
| 2004-05-26 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 2004-05-24 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2004-05-17 | 363 | 390 | 363 | 390 | 6,000 | 390 |
| 2004-05-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2004-05-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-04-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2004-04-23 | 400 | 400 | 391 | 391 | 2,000 | 391 |
| 2004-04-22 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-04-15 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2004-04-14 | 374 | 389 | 374 | 389 | 2,000 | 389 |
| 2004-04-13 | 374 | 384 | 374 | 384 | 2,000 | 384 |
| 2004-04-08 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2004-04-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-04-02 | 365 | 390 | 365 | 390 | 2,000 | 390 |
| 2004-03-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-03-23 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2004-03-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-03-15 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-02-25 | 359 | 379 | 359 | 379 | 3,000 | 379 |
| 2004-02-24 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2004-02-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-02-06 | 360 | 370 | 360 | 370 | 7,000 | 370 |
| 2004-01-22 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2004-01-15 | 365 | 365 | 365 | 365 | 2,000 | 365 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
