5282 ジオスター(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 301 | 312 | 301 | 306 | 32,000 | 306 |
| 2006-12-28 | 319 | 319 | 301 | 302 | 55,000 | 302 |
| 2006-12-27 | 307 | 321 | 305 | 321 | 73,000 | 321 |
| 2006-12-26 | 288 | 306 | 280 | 302 | 86,000 | 302 |
| 2006-12-25 | 301 | 301 | 291 | 293 | 198,000 | 293 |
| 2006-12-22 | 314 | 314 | 303 | 307 | 73,000 | 307 |
| 2006-12-21 | 320 | 320 | 309 | 315 | 68,000 | 315 |
| 2006-12-20 | 316 | 318 | 311 | 317 | 77,000 | 317 |
| 2006-12-19 | 329 | 329 | 311 | 323 | 250,000 | 323 |
| 2006-12-18 | 335 | 350 | 333 | 339 | 424,000 | 339 |
| 2006-12-15 | 305 | 354 | 304 | 350 | 790,000 | 350 |
| 2006-12-14 | 305 | 309 | 293 | 305 | 260,000 | 305 |
| 2006-12-13 | 318 | 325 | 305 | 305 | 213,000 | 305 |
| 2006-12-12 | 338 | 338 | 308 | 319 | 165,000 | 319 |
| 2006-12-11 | 342 | 342 | 331 | 334 | 49,000 | 334 |
| 2006-12-08 | 332 | 341 | 326 | 340 | 104,000 | 340 |
| 2006-12-07 | 349 | 352 | 336 | 337 | 158,000 | 337 |
| 2006-12-06 | 352 | 359 | 346 | 354 | 137,000 | 354 |
| 2006-12-05 | 360 | 360 | 354 | 357 | 80,000 | 357 |
| 2006-12-04 | 372 | 376 | 354 | 356 | 187,000 | 356 |
| 2006-12-01 | 384 | 385 | 362 | 367 | 231,000 | 367 |
| 2006-11-30 | 375 | 395 | 368 | 386 | 458,000 | 386 |
| 2006-11-29 | 402 | 404 | 344 | 379 | 845,000 | 379 |
| 2006-11-28 | 394 | 413 | 389 | 401 | 324,000 | 401 |
| 2006-11-27 | 393 | 399 | 386 | 399 | 239,000 | 399 |
| 2006-11-24 | 411 | 420 | 381 | 393 | 695,000 | 393 |
| 2006-11-22 | 416 | 446 | 416 | 416 | 635,000 | 416 |
| 2006-11-21 | 616 | 616 | 550 | 550 | 9,000 | 550 |
| 2006-11-20 | 649 | 660 | 611 | 616 | 95,000 | 616 |
| 2006-11-17 | 658 | 668 | 648 | 661 | 30,000 | 661 |
| 2006-11-16 | 660 | 669 | 660 | 669 | 2,000 | 669 |
| 2006-11-15 | 676 | 676 | 640 | 670 | 114,000 | 670 |
| 2006-11-14 | 674 | 677 | 667 | 676 | 75,000 | 676 |
| 2006-11-13 | 675 | 681 | 662 | 670 | 13,000 | 670 |
| 2006-11-10 | 678 | 686 | 678 | 684 | 5,000 | 684 |
| 2006-11-09 | 683 | 686 | 683 | 686 | 11,000 | 686 |
| 2006-11-08 | 681 | 689 | 665 | 683 | 29,000 | 683 |
| 2006-11-07 | 689 | 693 | 680 | 686 | 30,000 | 686 |
| 2006-11-06 | 684 | 695 | 680 | 695 | 26,000 | 695 |
| 2006-11-02 | 687 | 687 | 675 | 685 | 27,000 | 685 |
| 2006-11-01 | 689 | 690 | 686 | 690 | 8,000 | 690 |
| 2006-10-31 | 681 | 690 | 680 | 690 | 22,000 | 690 |
| 2006-10-30 | 682 | 690 | 681 | 690 | 7,000 | 690 |
| 2006-10-27 | 680 | 690 | 680 | 690 | 21,000 | 690 |
| 2006-10-26 | 675 | 685 | 675 | 680 | 43,000 | 680 |
| 2006-10-25 | 680 | 681 | 661 | 680 | 71,000 | 680 |
| 2006-10-24 | 694 | 695 | 670 | 680 | 72,000 | 680 |
| 2006-10-23 | 699 | 700 | 690 | 695 | 10,000 | 695 |
| 2006-10-20 | 690 | 702 | 690 | 700 | 47,000 | 700 |
| 2006-10-19 | 698 | 700 | 691 | 697 | 17,000 | 697 |
| 2006-10-18 | 690 | 698 | 690 | 698 | 27,000 | 698 |
| 2006-10-17 | 689 | 699 | 689 | 699 | 16,000 | 699 |
| 2006-10-16 | 695 | 699 | 680 | 699 | 23,000 | 699 |
| 2006-10-13 | 680 | 695 | 670 | 694 | 54,000 | 694 |
| 2006-10-12 | 696 | 696 | 670 | 682 | 44,000 | 682 |
| 2006-10-11 | 695 | 700 | 685 | 700 | 23,000 | 700 |
| 2006-10-10 | 710 | 710 | 690 | 700 | 25,000 | 700 |
| 2006-10-06 | 714 | 718 | 700 | 718 | 18,000 | 718 |
| 2006-10-05 | 724 | 724 | 714 | 724 | 5,000 | 724 |
| 2006-10-04 | 734 | 734 | 720 | 724 | 50,000 | 724 |
| 2006-10-03 | 720 | 735 | 720 | 734 | 35,000 | 734 |
| 2006-10-02 | 700 | 730 | 700 | 725 | 34,000 | 725 |
| 2006-09-29 | 700 | 717 | 700 | 703 | 38,000 | 703 |
| 2006-09-28 | 695 | 715 | 690 | 708 | 70,000 | 708 |
| 2006-09-27 | 720 | 725 | 690 | 696 | 70,000 | 696 |
| 2006-09-26 | 700 | 725 | 688 | 725 | 62,000 | 725 |
| 2006-09-25 | 712 | 712 | 650 | 710 | 128,000 | 710 |
| 2006-09-22 | 726 | 740 | 707 | 715 | 108,000 | 715 |
| 2006-09-21 | 749 | 749 | 702 | 702 | 83,000 | 702 |
| 2006-09-20 | 788 | 788 | 738 | 763 | 115,000 | 763 |
| 2006-09-19 | 790 | 799 | 786 | 792 | 69,000 | 792 |
| 2006-09-15 | 805 | 809 | 797 | 799 | 43,000 | 799 |
| 2006-09-14 | 800 | 810 | 790 | 807 | 57,000 | 807 |
| 2006-09-13 | 808 | 815 | 790 | 810 | 47,000 | 810 |
| 2006-09-12 | 813 | 820 | 800 | 810 | 79,000 | 810 |
| 2006-09-11 | 800 | 825 | 790 | 823 | 479,000 | 823 |
| 2006-09-08 | 745 | 820 | 745 | 800 | 269,000 | 800 |
| 2006-09-07 | 753 | 755 | 746 | 750 | 94,000 | 750 |
| 2006-09-06 | 750 | 755 | 745 | 750 | 61,000 | 750 |
| 2006-09-05 | 745 | 745 | 740 | 745 | 119,000 | 745 |
| 2006-09-04 | 750 | 753 | 740 | 740 | 20,000 | 740 |
| 2006-09-01 | 762 | 765 | 731 | 750 | 48,000 | 750 |
| 2006-08-31 | 754 | 763 | 751 | 760 | 32,000 | 760 |
| 2006-08-30 | 780 | 780 | 740 | 747 | 130,000 | 747 |
| 2006-08-29 | 695 | 783 | 690 | 782 | 152,000 | 782 |
| 2006-08-28 | 670 | 685 | 670 | 685 | 115,000 | 685 |
| 2006-08-25 | 638 | 664 | 635 | 664 | 176,000 | 664 |
| 2006-08-24 | 633 | 646 | 630 | 642 | 63,000 | 642 |
| 2006-08-23 | 660 | 660 | 630 | 655 | 37,000 | 655 |
| 2006-08-22 | 678 | 678 | 650 | 660 | 70,000 | 660 |
| 2006-08-21 | 665 | 688 | 622 | 688 | 97,000 | 688 |
| 2006-08-18 | 667 | 669 | 621 | 668 | 58,000 | 668 |
| 2006-08-17 | 686 | 696 | 666 | 680 | 35,000 | 680 |
| 2006-08-16 | 660 | 697 | 650 | 685 | 70,000 | 685 |
| 2006-08-15 | 649 | 668 | 600 | 668 | 168,000 | 668 |
| 2006-08-14 | 688 | 690 | 640 | 669 | 52,000 | 669 |
| 2006-08-11 | 724 | 724 | 685 | 697 | 98,000 | 697 |
| 2006-08-10 | 710 | 724 | 709 | 717 | 35,000 | 717 |
| 2006-08-09 | 703 | 720 | 700 | 720 | 32,000 | 720 |
| 2006-08-08 | 714 | 719 | 705 | 719 | 19,000 | 719 |
| 2006-08-07 | 715 | 718 | 706 | 718 | 11,000 | 718 |
| 2006-08-04 | 718 | 718 | 704 | 717 | 28,000 | 717 |
| 2006-08-03 | 722 | 724 | 704 | 721 | 28,000 | 721 |
| 2006-08-02 | 724 | 724 | 710 | 722 | 16,000 | 722 |
| 2006-08-01 | 714 | 725 | 713 | 725 | 37,000 | 725 |
| 2006-07-31 | 700 | 716 | 699 | 716 | 18,000 | 716 |
| 2006-07-28 | 731 | 731 | 720 | 725 | 36,000 | 725 |
| 2006-07-27 | 743 | 743 | 703 | 731 | 75,000 | 731 |
| 2006-07-26 | 730 | 745 | 700 | 744 | 54,000 | 744 |
| 2006-07-25 | 750 | 754 | 702 | 750 | 62,000 | 750 |
| 2006-07-24 | 789 | 789 | 680 | 770 | 232,000 | 770 |
| 2006-07-21 | 796 | 820 | 740 | 780 | 129,000 | 780 |
| 2006-07-20 | 759 | 798 | 739 | 798 | 48,000 | 798 |
| 2006-07-19 | 830 | 830 | 798 | 799 | 107,000 | 799 |
| 2006-07-18 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2006-07-14 | 852 | 855 | 838 | 849 | 81,000 | 849 |
| 2006-07-13 | 848 | 863 | 845 | 852 | 49,000 | 852 |
| 2006-07-12 | 864 | 871 | 841 | 854 | 76,000 | 854 |
| 2006-07-11 | 842 | 880 | 840 | 874 | 237,000 | 874 |
| 2006-07-10 | 880 | 880 | 840 | 859 | 163,000 | 859 |
| 2006-07-07 | 890 | 896 | 888 | 888 | 73,000 | 888 |
| 2006-07-06 | 887 | 900 | 880 | 900 | 140,000 | 900 |
| 2006-07-05 | 887 | 892 | 878 | 890 | 166,000 | 890 |
| 2006-07-04 | 895 | 895 | 878 | 895 | 99,000 | 895 |
| 2006-07-03 | 905 | 905 | 885 | 900 | 59,000 | 900 |
| 2006-06-30 | 927 | 933 | 902 | 910 | 100,000 | 910 |
| 2006-06-29 | 894 | 935 | 889 | 930 | 267,000 | 930 |
| 2006-06-28 | 868 | 900 | 860 | 900 | 49,000 | 900 |
| 2006-06-27 | 850 | 890 | 845 | 888 | 246,000 | 888 |
| 2006-06-26 | 850 | 850 | 835 | 835 | 5,000 | 835 |
| 2006-06-23 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2006-06-22 | 830 | 860 | 820 | 860 | 18,000 | 860 |
| 2006-06-21 | 811 | 830 | 811 | 830 | 3,000 | 830 |
| 2006-06-20 | 830 | 830 | 829 | 830 | 4,000 | 830 |
| 2006-06-19 | 813 | 830 | 813 | 830 | 15,000 | 830 |
| 2006-06-16 | 812 | 832 | 812 | 829 | 15,000 | 829 |
| 2006-06-15 | 811 | 832 | 810 | 832 | 12,000 | 832 |
| 2006-06-14 | 800 | 835 | 800 | 835 | 10,000 | 835 |
| 2006-06-12 | 810 | 845 | 810 | 840 | 27,000 | 840 |
| 2006-06-09 | 800 | 818 | 790 | 818 | 10,000 | 818 |
| 2006-06-08 | 810 | 824 | 760 | 824 | 29,000 | 824 |
| 2006-06-07 | 790 | 850 | 790 | 850 | 36,000 | 850 |
| 2006-06-06 | 700 | 800 | 700 | 800 | 51,000 | 800 |
| 2006-06-05 | 675 | 720 | 675 | 710 | 39,000 | 710 |
| 2006-05-30 | 668 | 668 | 663 | 663 | 3,000 | 663 |
| 2006-05-26 | 649 | 670 | 649 | 670 | 13,000 | 670 |
| 2006-05-24 | 640 | 690 | 640 | 680 | 9,000 | 680 |
| 2006-05-23 | 590 | 690 | 590 | 690 | 7,000 | 690 |
| 2006-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-17 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 2006-05-15 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2006-05-12 | 507 | 508 | 497 | 508 | 3,000 | 508 |
| 2006-05-11 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2006-05-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-05-08 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2006-05-01 | 485 | 500 | 485 | 500 | 3,000 | 500 |
| 2006-04-27 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2006-04-24 | 501 | 505 | 500 | 505 | 6,000 | 505 |
| 2006-04-21 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2006-04-20 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2006-04-19 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2006-04-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-04-17 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2006-04-14 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2006-04-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-04-10 | 500 | 520 | 475 | 520 | 5,000 | 520 |
| 2006-04-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-06 | 460 | 495 | 460 | 480 | 6,000 | 480 |
| 2006-04-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-04-04 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2006-04-03 | 450 | 460 | 450 | 460 | 9,000 | 460 |
| 2006-03-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-03-24 | 470 | 490 | 470 | 490 | 3,000 | 490 |
| 2006-03-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2006-03-16 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2006-03-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-03-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2006-03-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-03-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-02-27 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2006-02-22 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2006-02-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2006-02-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-02-15 | 435 | 435 | 425 | 425 | 6,000 | 425 |
| 2006-02-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-02-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-02-09 | 420 | 430 | 420 | 430 | 5,000 | 430 |
| 2006-02-07 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2006-02-06 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2006-02-03 | 431 | 431 | 425 | 425 | 2,000 | 425 |
| 2006-02-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-01-31 | 450 | 450 | 425 | 440 | 5,000 | 440 |
| 2006-01-26 | 450 | 460 | 450 | 450 | 11,000 | 450 |
| 2006-01-25 | 453 | 465 | 450 | 465 | 9,000 | 465 |
| 2006-01-24 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2006-01-23 | 455 | 470 | 450 | 470 | 21,000 | 470 |
| 2006-01-20 | 490 | 490 | 450 | 450 | 7,000 | 450 |
| 2006-01-18 | 472 | 472 | 470 | 470 | 2,000 | 470 |
| 2006-01-17 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 2006-01-16 | 465 | 500 | 465 | 490 | 6,000 | 490 |
| 2006-01-13 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2006-01-12 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2006-01-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-01-06 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2006-01-05 | 460 | 480 | 460 | 480 | 6,000 | 480 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
