5282 ジオスター(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-12-27 | 442 | 458 | 442 | 458 | 3,000 | 458 |
| 2005-12-26 | 442 | 447 | 442 | 447 | 2,000 | 447 |
| 2005-12-22 | 475 | 475 | 450 | 450 | 4,000 | 450 |
| 2005-12-21 | 460 | 475 | 460 | 475 | 5,000 | 475 |
| 2005-12-20 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2005-12-19 | 475 | 475 | 455 | 460 | 4,000 | 460 |
| 2005-12-16 | 465 | 475 | 465 | 475 | 3,000 | 475 |
| 2005-12-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-12-14 | 451 | 466 | 451 | 460 | 7,000 | 460 |
| 2005-12-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2005-12-12 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2005-12-09 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-12-07 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2005-12-05 | 478 | 478 | 477 | 477 | 3,000 | 477 |
| 2005-11-25 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2005-11-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-11-21 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-11-18 | 432 | 455 | 432 | 450 | 4,000 | 450 |
| 2005-11-17 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2005-11-15 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2005-11-10 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2005-11-09 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2005-11-08 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2005-11-04 | 435 | 438 | 430 | 438 | 27,000 | 438 |
| 2005-11-02 | 435 | 435 | 431 | 435 | 29,000 | 435 |
| 2005-10-28 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2005-10-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-10-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-10-25 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2005-10-24 | 454 | 455 | 450 | 455 | 6,000 | 455 |
| 2005-10-20 | 455 | 455 | 450 | 455 | 12,000 | 455 |
| 2005-10-18 | 450 | 455 | 450 | 455 | 35,000 | 455 |
| 2005-10-17 | 453 | 455 | 453 | 455 | 3,000 | 455 |
| 2005-10-14 | 445 | 455 | 445 | 455 | 20,000 | 455 |
| 2005-10-11 | 445 | 455 | 445 | 455 | 14,000 | 455 |
| 2005-10-07 | 445 | 450 | 445 | 450 | 15,000 | 450 |
| 2005-10-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-10-03 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2005-09-30 | 450 | 455 | 440 | 445 | 16,000 | 445 |
| 2005-09-26 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 2005-09-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-09-21 | 450 | 455 | 445 | 445 | 16,000 | 445 |
| 2005-09-20 | 440 | 460 | 425 | 460 | 24,000 | 460 |
| 2005-09-16 | 419 | 440 | 419 | 440 | 5,000 | 440 |
| 2005-09-15 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2005-09-08 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2005-09-01 | 440 | 440 | 425 | 425 | 2,000 | 425 |
| 2005-08-30 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2005-08-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-08-22 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 2005-08-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-07-29 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2005-07-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-07-25 | 412 | 429 | 410 | 429 | 4,000 | 429 |
| 2005-07-22 | 449 | 450 | 420 | 420 | 5,000 | 420 |
| 2005-07-15 | 436 | 445 | 436 | 445 | 3,000 | 445 |
| 2005-07-04 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2005-06-29 | 412 | 430 | 412 | 430 | 11,000 | 430 |
| 2005-06-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2005-06-24 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2005-06-23 | 410 | 411 | 406 | 407 | 6,000 | 407 |
| 2005-06-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-06-21 | 416 | 426 | 416 | 426 | 8,000 | 426 |
| 2005-06-20 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2005-06-17 | 449 | 449 | 445 | 445 | 3,000 | 445 |
| 2005-06-16 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2005-06-15 | 464 | 469 | 450 | 460 | 10,000 | 460 |
| 2005-06-06 | 485 | 490 | 485 | 489 | 4,000 | 489 |
| 2005-05-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-05-24 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2005-05-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-05-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-05-16 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-05-13 | 541 | 541 | 521 | 521 | 4,000 | 521 |
| 2005-05-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-11 | 580 | 580 | 560 | 560 | 14,000 | 560 |
| 2005-05-10 | 540 | 580 | 540 | 580 | 7,000 | 580 |
| 2005-04-26 | 499 | 550 | 499 | 550 | 21,000 | 550 |
| 2005-04-25 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2005-04-22 | 504 | 510 | 502 | 510 | 9,000 | 510 |
| 2005-04-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-04-19 | 510 | 519 | 510 | 519 | 9,000 | 519 |
| 2005-04-18 | 515 | 530 | 500 | 520 | 30,000 | 520 |
| 2005-04-15 | 475 | 510 | 465 | 510 | 45,000 | 510 |
| 2005-04-11 | 494 | 525 | 494 | 525 | 14,000 | 525 |
| 2005-04-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2005-04-07 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2005-04-06 | 510 | 550 | 510 | 525 | 16,000 | 525 |
| 2005-04-05 | 531 | 578 | 510 | 510 | 9,000 | 510 |
| 2005-03-24 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2005-03-23 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2005-03-22 | 577 | 577 | 577 | 577 | 30,000 | 577 |
| 2005-03-15 | 577 | 600 | 577 | 600 | 58,000 | 600 |
| 2005-03-14 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 2005-03-10 | 599 | 599 | 580 | 580 | 4,000 | 580 |
| 2005-03-02 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2005-03-01 | 618 | 620 | 618 | 620 | 2,000 | 620 |
| 2005-02-28 | 620 | 620 | 618 | 618 | 2,000 | 618 |
| 2005-02-25 | 606 | 630 | 606 | 630 | 3,000 | 630 |
| 2005-02-23 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2005-02-22 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2005-02-21 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 2005-02-18 | 620 | 620 | 619 | 620 | 5,000 | 620 |
| 2005-02-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2005-02-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-02-09 | 620 | 630 | 610 | 610 | 10,000 | 610 |
| 2005-02-07 | 630 | 630 | 610 | 620 | 7,000 | 620 |
| 2005-02-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-02-01 | 610 | 640 | 610 | 640 | 7,000 | 640 |
| 2005-01-31 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-01-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-01-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-01-25 | 530 | 570 | 530 | 570 | 7,000 | 570 |
| 2005-01-24 | 500 | 530 | 496 | 530 | 7,000 | 530 |
| 2005-01-21 | 470 | 500 | 470 | 500 | 3,000 | 500 |
| 2005-01-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-01-19 | 450 | 520 | 450 | 480 | 61,000 | 480 |
| 2005-01-18 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-01-17 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-01-14 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2005-01-12 | 355 | 385 | 355 | 385 | 9,000 | 385 |
| 2005-01-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-01-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
