5282 ジオスター(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 139 | 141 | 139 | 141 | 8,000 | 141 |
| 2007-12-27 | 139 | 141 | 139 | 139 | 7,000 | 139 |
| 2007-12-26 | 137 | 140 | 137 | 139 | 18,000 | 139 |
| 2007-12-25 | 146 | 146 | 140 | 140 | 14,000 | 140 |
| 2007-12-21 | 148 | 148 | 137 | 141 | 142,000 | 141 |
| 2007-12-20 | 156 | 161 | 150 | 151 | 73,000 | 151 |
| 2007-12-19 | 162 | 167 | 147 | 167 | 262,000 | 167 |
| 2007-12-18 | 162 | 164 | 160 | 164 | 50,000 | 164 |
| 2007-12-17 | 166 | 168 | 165 | 165 | 11,000 | 165 |
| 2007-12-14 | 170 | 170 | 166 | 167 | 15,000 | 167 |
| 2007-12-13 | 167 | 167 | 165 | 166 | 14,000 | 166 |
| 2007-12-12 | 169 | 170 | 164 | 169 | 62,000 | 169 |
| 2007-12-11 | 171 | 175 | 169 | 171 | 38,000 | 171 |
| 2007-12-10 | 174 | 174 | 170 | 173 | 47,000 | 173 |
| 2007-12-07 | 189 | 190 | 166 | 171 | 460,000 | 171 |
| 2007-12-06 | 186 | 189 | 177 | 189 | 37,000 | 189 |
| 2007-12-05 | 177 | 185 | 177 | 185 | 59,000 | 185 |
| 2007-12-04 | 178 | 180 | 170 | 170 | 23,000 | 170 |
| 2007-12-03 | 178 | 182 | 177 | 177 | 23,000 | 177 |
| 2007-11-30 | 184 | 184 | 174 | 176 | 20,000 | 176 |
| 2007-11-29 | 182 | 182 | 178 | 180 | 5,000 | 180 |
| 2007-11-28 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2007-11-27 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2007-11-26 | 173 | 185 | 167 | 175 | 13,000 | 175 |
| 2007-11-22 | 176 | 178 | 176 | 178 | 5,000 | 178 |
| 2007-11-21 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2007-11-20 | 172 | 172 | 169 | 170 | 4,000 | 170 |
| 2007-11-19 | 172 | 174 | 171 | 173 | 19,000 | 173 |
| 2007-11-15 | 183 | 183 | 177 | 177 | 5,000 | 177 |
| 2007-11-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2007-11-13 | 176 | 178 | 175 | 178 | 4,000 | 178 |
| 2007-11-12 | 178 | 178 | 173 | 178 | 15,000 | 178 |
| 2007-11-09 | 177 | 178 | 176 | 178 | 14,000 | 178 |
| 2007-11-08 | 180 | 182 | 179 | 180 | 8,000 | 180 |
| 2007-11-07 | 180 | 183 | 178 | 183 | 20,000 | 183 |
| 2007-11-06 | 184 | 184 | 178 | 180 | 21,000 | 180 |
| 2007-11-05 | 191 | 195 | 182 | 183 | 34,000 | 183 |
| 2007-11-02 | 190 | 195 | 190 | 191 | 13,000 | 191 |
| 2007-11-01 | 194 | 200 | 194 | 195 | 13,000 | 195 |
| 2007-10-31 | 192 | 193 | 192 | 193 | 7,000 | 193 |
| 2007-10-30 | 190 | 198 | 190 | 192 | 22,000 | 192 |
| 2007-10-29 | 193 | 195 | 190 | 190 | 18,000 | 190 |
| 2007-10-26 | 192 | 196 | 191 | 194 | 15,000 | 194 |
| 2007-10-25 | 197 | 197 | 190 | 192 | 28,000 | 192 |
| 2007-10-24 | 197 | 204 | 196 | 196 | 30,000 | 196 |
| 2007-10-23 | 200 | 212 | 200 | 201 | 58,000 | 201 |
| 2007-10-22 | 199 | 199 | 194 | 194 | 3,000 | 194 |
| 2007-10-19 | 205 | 208 | 197 | 197 | 52,000 | 197 |
| 2007-10-18 | 199 | 199 | 197 | 197 | 4,000 | 197 |
| 2007-10-17 | 202 | 204 | 197 | 197 | 44,000 | 197 |
| 2007-10-16 | 206 | 208 | 203 | 204 | 13,000 | 204 |
| 2007-10-15 | 197 | 218 | 197 | 210 | 207,000 | 210 |
| 2007-10-12 | 203 | 204 | 198 | 198 | 25,000 | 198 |
| 2007-10-11 | 209 | 215 | 204 | 208 | 18,000 | 208 |
| 2007-10-10 | 218 | 219 | 218 | 218 | 154,000 | 218 |
| 2007-10-09 | 201 | 218 | 201 | 213 | 133,000 | 213 |
| 2007-10-05 | 193 | 199 | 192 | 199 | 9,000 | 199 |
| 2007-10-04 | 190 | 194 | 190 | 193 | 9,000 | 193 |
| 2007-10-03 | 190 | 197 | 190 | 192 | 20,000 | 192 |
| 2007-10-02 | 189 | 194 | 189 | 194 | 24,000 | 194 |
| 2007-10-01 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2007-09-28 | 199 | 199 | 195 | 199 | 9,000 | 199 |
| 2007-09-27 | 195 | 199 | 191 | 199 | 72,000 | 199 |
| 2007-09-26 | 195 | 200 | 192 | 200 | 17,000 | 200 |
| 2007-09-25 | 208 | 220 | 197 | 197 | 55,000 | 197 |
| 2007-09-21 | 203 | 203 | 191 | 200 | 58,000 | 200 |
| 2007-09-20 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-09-19 | 200 | 210 | 195 | 202 | 53,000 | 202 |
| 2007-09-18 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 2007-09-14 | 200 | 202 | 195 | 200 | 104,000 | 200 |
| 2007-09-13 | 196 | 198 | 196 | 198 | 5,000 | 198 |
| 2007-09-12 | 196 | 200 | 196 | 200 | 23,000 | 200 |
| 2007-09-11 | 199 | 201 | 199 | 201 | 4,000 | 201 |
| 2007-09-10 | 202 | 202 | 200 | 201 | 9,000 | 201 |
| 2007-09-07 | 205 | 205 | 204 | 204 | 6,000 | 204 |
| 2007-09-06 | 205 | 215 | 205 | 215 | 2,000 | 215 |
| 2007-09-05 | 216 | 216 | 205 | 205 | 8,000 | 205 |
| 2007-09-04 | 219 | 219 | 209 | 209 | 4,000 | 209 |
| 2007-09-03 | 209 | 215 | 209 | 215 | 3,000 | 215 |
| 2007-08-31 | 206 | 209 | 205 | 205 | 11,000 | 205 |
| 2007-08-30 | 209 | 209 | 206 | 206 | 2,000 | 206 |
| 2007-08-29 | 201 | 201 | 200 | 200 | 12,000 | 200 |
| 2007-08-28 | 221 | 221 | 213 | 213 | 8,000 | 213 |
| 2007-08-27 | 233 | 233 | 219 | 221 | 55,000 | 221 |
| 2007-08-24 | 224 | 238 | 220 | 238 | 71,000 | 238 |
| 2007-08-23 | 209 | 244 | 180 | 244 | 845,000 | 244 |
| 2007-08-22 | 220 | 220 | 211 | 212 | 42,000 | 212 |
| 2007-08-21 | 226 | 226 | 211 | 215 | 40,000 | 215 |
| 2007-08-16 | 237 | 237 | 231 | 235 | 10,000 | 235 |
| 2007-08-15 | 251 | 251 | 242 | 242 | 13,000 | 242 |
| 2007-08-14 | 261 | 261 | 248 | 248 | 12,000 | 248 |
| 2007-08-13 | 265 | 265 | 259 | 259 | 10,000 | 259 |
| 2007-08-10 | 274 | 274 | 263 | 272 | 16,000 | 272 |
| 2007-08-09 | 270 | 275 | 260 | 274 | 32,000 | 274 |
| 2007-08-08 | 273 | 273 | 264 | 264 | 8,000 | 264 |
| 2007-08-07 | 275 | 275 | 265 | 273 | 10,000 | 273 |
| 2007-08-06 | 267 | 270 | 267 | 270 | 11,000 | 270 |
| 2007-08-03 | 270 | 270 | 262 | 262 | 14,000 | 262 |
| 2007-08-02 | 270 | 274 | 267 | 271 | 6,000 | 271 |
| 2007-08-01 | 278 | 278 | 268 | 275 | 16,000 | 275 |
| 2007-07-31 | 264 | 279 | 264 | 278 | 158,000 | 278 |
| 2007-07-30 | 268 | 280 | 268 | 278 | 61,000 | 278 |
| 2007-07-27 | 259 | 268 | 259 | 268 | 6,000 | 268 |
| 2007-07-26 | 271 | 271 | 265 | 270 | 10,000 | 270 |
| 2007-07-25 | 270 | 271 | 270 | 271 | 11,000 | 271 |
| 2007-07-24 | 269 | 269 | 263 | 263 | 9,000 | 263 |
| 2007-07-23 | 270 | 270 | 266 | 269 | 22,000 | 269 |
| 2007-07-20 | 263 | 273 | 261 | 273 | 28,000 | 273 |
| 2007-07-19 | 269 | 270 | 266 | 269 | 17,000 | 269 |
| 2007-07-18 | 267 | 267 | 266 | 267 | 8,000 | 267 |
| 2007-07-17 | 266 | 271 | 266 | 271 | 25,000 | 271 |
| 2007-07-13 | 261 | 265 | 255 | 265 | 24,000 | 265 |
| 2007-07-12 | 272 | 272 | 261 | 266 | 36,000 | 266 |
| 2007-07-11 | 264 | 266 | 263 | 264 | 23,000 | 264 |
| 2007-07-10 | 273 | 273 | 265 | 271 | 24,000 | 271 |
| 2007-07-09 | 275 | 275 | 259 | 274 | 48,000 | 274 |
| 2007-07-06 | 250 | 263 | 247 | 255 | 78,000 | 255 |
| 2007-07-05 | 267 | 270 | 244 | 245 | 73,000 | 245 |
| 2007-07-04 | 278 | 278 | 267 | 272 | 21,000 | 272 |
| 2007-07-03 | 270 | 274 | 267 | 273 | 12,000 | 273 |
| 2007-07-02 | 278 | 278 | 270 | 275 | 46,000 | 275 |
| 2007-06-29 | 281 | 281 | 275 | 279 | 30,000 | 279 |
| 2007-06-28 | 277 | 281 | 277 | 281 | 26,000 | 281 |
| 2007-06-27 | 278 | 280 | 275 | 276 | 37,000 | 276 |
| 2007-06-26 | 284 | 284 | 276 | 284 | 17,000 | 284 |
| 2007-06-25 | 277 | 282 | 277 | 282 | 29,000 | 282 |
| 2007-06-22 | 280 | 283 | 275 | 282 | 22,000 | 282 |
| 2007-06-21 | 283 | 285 | 280 | 285 | 35,000 | 285 |
| 2007-06-20 | 283 | 286 | 270 | 285 | 88,000 | 285 |
| 2007-06-19 | 284 | 289 | 280 | 284 | 126,000 | 284 |
| 2007-06-18 | 294 | 294 | 281 | 285 | 129,000 | 285 |
| 2007-06-15 | 290 | 290 | 278 | 282 | 107,000 | 282 |
| 2007-06-14 | 291 | 291 | 268 | 273 | 205,000 | 273 |
| 2007-06-13 | 270 | 292 | 270 | 281 | 574,000 | 281 |
| 2007-06-12 | 252 | 289 | 251 | 266 | 911,000 | 266 |
| 2007-06-11 | 224 | 255 | 224 | 246 | 225,000 | 246 |
| 2007-06-08 | 225 | 225 | 221 | 224 | 29,000 | 224 |
| 2007-06-07 | 226 | 228 | 226 | 228 | 10,000 | 228 |
| 2007-06-06 | 226 | 226 | 225 | 226 | 19,000 | 226 |
| 2007-06-05 | 227 | 230 | 226 | 226 | 12,000 | 226 |
| 2007-06-04 | 231 | 233 | 228 | 228 | 4,000 | 228 |
| 2007-06-01 | 225 | 233 | 223 | 225 | 19,000 | 225 |
| 2007-05-31 | 224 | 231 | 224 | 231 | 5,000 | 231 |
| 2007-05-30 | 230 | 230 | 224 | 225 | 14,000 | 225 |
| 2007-05-29 | 222 | 230 | 220 | 230 | 27,000 | 230 |
| 2007-05-28 | 224 | 224 | 220 | 220 | 6,000 | 220 |
| 2007-05-25 | 218 | 224 | 218 | 224 | 17,000 | 224 |
| 2007-05-24 | 218 | 225 | 218 | 221 | 22,000 | 221 |
| 2007-05-23 | 223 | 223 | 222 | 223 | 15,000 | 223 |
| 2007-05-22 | 230 | 230 | 223 | 223 | 33,000 | 223 |
| 2007-05-21 | 215 | 222 | 215 | 220 | 66,000 | 220 |
| 2007-05-18 | 220 | 220 | 215 | 215 | 26,000 | 215 |
| 2007-05-17 | 220 | 221 | 219 | 220 | 22,000 | 220 |
| 2007-05-16 | 226 | 226 | 220 | 220 | 44,000 | 220 |
| 2007-05-15 | 226 | 226 | 222 | 225 | 13,000 | 225 |
| 2007-05-14 | 241 | 241 | 221 | 228 | 54,000 | 228 |
| 2007-05-11 | 243 | 247 | 241 | 243 | 38,000 | 243 |
| 2007-05-10 | 243 | 247 | 243 | 247 | 26,000 | 247 |
| 2007-05-09 | 238 | 243 | 238 | 243 | 31,000 | 243 |
| 2007-05-08 | 235 | 238 | 234 | 238 | 21,000 | 238 |
| 2007-05-07 | 235 | 238 | 230 | 234 | 22,000 | 234 |
| 2007-05-02 | 232 | 235 | 229 | 235 | 50,000 | 235 |
| 2007-05-01 | 235 | 235 | 232 | 233 | 21,000 | 233 |
| 2007-04-27 | 234 | 235 | 225 | 230 | 69,000 | 230 |
| 2007-04-26 | 216 | 220 | 216 | 220 | 17,000 | 220 |
| 2007-04-25 | 213 | 217 | 212 | 216 | 30,000 | 216 |
| 2007-04-24 | 217 | 217 | 212 | 212 | 48,000 | 212 |
| 2007-04-23 | 217 | 230 | 211 | 212 | 51,000 | 212 |
| 2007-04-20 | 211 | 214 | 210 | 214 | 17,000 | 214 |
| 2007-04-19 | 216 | 216 | 211 | 212 | 27,000 | 212 |
| 2007-04-18 | 226 | 226 | 211 | 213 | 91,000 | 213 |
| 2007-04-17 | 232 | 232 | 225 | 225 | 51,000 | 225 |
| 2007-04-16 | 235 | 235 | 230 | 233 | 32,000 | 233 |
| 2007-04-13 | 234 | 234 | 228 | 230 | 25,000 | 230 |
| 2007-04-12 | 230 | 230 | 225 | 229 | 42,000 | 229 |
| 2007-04-11 | 225 | 237 | 225 | 229 | 107,000 | 229 |
| 2007-04-10 | 228 | 228 | 220 | 223 | 121,000 | 223 |
| 2007-04-09 | 237 | 237 | 231 | 231 | 41,000 | 231 |
| 2007-04-06 | 243 | 243 | 231 | 237 | 92,000 | 237 |
| 2007-04-05 | 243 | 243 | 241 | 242 | 17,000 | 242 |
| 2007-04-04 | 245 | 248 | 242 | 243 | 43,000 | 243 |
| 2007-04-03 | 247 | 249 | 244 | 245 | 14,000 | 245 |
| 2007-04-02 | 249 | 249 | 245 | 245 | 14,000 | 245 |
| 2007-03-30 | 245 | 249 | 244 | 247 | 25,000 | 247 |
| 2007-03-29 | 242 | 248 | 242 | 248 | 32,000 | 248 |
| 2007-03-28 | 246 | 246 | 243 | 246 | 25,000 | 246 |
| 2007-03-27 | 254 | 254 | 246 | 247 | 39,000 | 247 |
| 2007-03-26 | 244 | 255 | 244 | 253 | 85,000 | 253 |
| 2007-03-23 | 246 | 248 | 241 | 242 | 65,000 | 242 |
| 2007-03-22 | 243 | 247 | 243 | 243 | 79,000 | 243 |
| 2007-03-20 | 249 | 251 | 241 | 241 | 51,000 | 241 |
| 2007-03-19 | 252 | 252 | 245 | 248 | 27,000 | 248 |
| 2007-03-16 | 254 | 254 | 250 | 251 | 51,000 | 251 |
| 2007-03-15 | 257 | 257 | 252 | 254 | 46,000 | 254 |
| 2007-03-14 | 255 | 256 | 253 | 254 | 83,000 | 254 |
| 2007-03-13 | 263 | 264 | 259 | 259 | 52,000 | 259 |
| 2007-03-12 | 265 | 267 | 261 | 264 | 59,000 | 264 |
| 2007-03-09 | 263 | 264 | 259 | 264 | 62,000 | 264 |
| 2007-03-08 | 261 | 264 | 259 | 264 | 156,000 | 264 |
| 2007-03-07 | 265 | 265 | 257 | 264 | 219,000 | 264 |
| 2007-03-06 | 255 | 262 | 255 | 260 | 192,000 | 260 |
| 2007-03-05 | 281 | 282 | 257 | 258 | 684,000 | 258 |
| 2007-03-02 | 276 | 306 | 266 | 283 | 824,000 | 283 |
| 2007-03-01 | 262 | 267 | 258 | 261 | 96,000 | 261 |
| 2007-02-28 | 255 | 270 | 253 | 265 | 172,000 | 265 |
| 2007-02-27 | 288 | 290 | 271 | 275 | 275,000 | 275 |
| 2007-02-26 | 283 | 294 | 283 | 284 | 455,000 | 284 |
| 2007-02-23 | 261 | 273 | 261 | 268 | 140,000 | 268 |
| 2007-02-22 | 258 | 262 | 256 | 258 | 78,000 | 258 |
| 2007-02-21 | 254 | 264 | 253 | 253 | 135,000 | 253 |
| 2007-02-20 | 256 | 257 | 254 | 255 | 46,000 | 255 |
| 2007-02-19 | 265 | 271 | 256 | 263 | 137,000 | 263 |
| 2007-02-16 | 278 | 278 | 266 | 267 | 77,000 | 267 |
| 2007-02-15 | 282 | 286 | 276 | 279 | 100,000 | 279 |
| 2007-02-14 | 283 | 285 | 283 | 283 | 29,000 | 283 |
| 2007-02-13 | 285 | 286 | 283 | 285 | 28,000 | 285 |
| 2007-02-09 | 284 | 284 | 281 | 283 | 54,000 | 283 |
| 2007-02-08 | 288 | 294 | 283 | 283 | 46,000 | 283 |
| 2007-02-07 | 285 | 288 | 284 | 288 | 38,000 | 288 |
| 2007-02-06 | 285 | 288 | 284 | 284 | 24,000 | 284 |
| 2007-02-05 | 285 | 286 | 282 | 284 | 45,000 | 284 |
| 2007-02-02 | 285 | 286 | 284 | 284 | 40,000 | 284 |
| 2007-02-01 | 290 | 293 | 287 | 289 | 71,000 | 289 |
| 2007-01-31 | 300 | 300 | 291 | 294 | 35,000 | 294 |
| 2007-01-30 | 292 | 299 | 292 | 299 | 51,000 | 299 |
| 2007-01-29 | 301 | 301 | 296 | 297 | 29,000 | 297 |
| 2007-01-26 | 301 | 306 | 299 | 306 | 25,000 | 306 |
| 2007-01-25 | 308 | 311 | 303 | 307 | 35,000 | 307 |
| 2007-01-24 | 318 | 319 | 308 | 309 | 53,000 | 309 |
| 2007-01-23 | 316 | 321 | 314 | 315 | 43,000 | 315 |
| 2007-01-22 | 318 | 327 | 316 | 319 | 87,000 | 319 |
| 2007-01-19 | 315 | 315 | 310 | 313 | 54,000 | 313 |
| 2007-01-18 | 298 | 313 | 298 | 313 | 62,000 | 313 |
| 2007-01-17 | 287 | 298 | 287 | 298 | 38,000 | 298 |
| 2007-01-16 | 285 | 289 | 284 | 289 | 28,000 | 289 |
| 2007-01-15 | 290 | 290 | 282 | 287 | 60,000 | 287 |
| 2007-01-12 | 287 | 293 | 286 | 291 | 36,000 | 291 |
| 2007-01-11 | 292 | 292 | 285 | 287 | 35,000 | 287 |
| 2007-01-10 | 302 | 302 | 290 | 294 | 50,000 | 294 |
| 2007-01-09 | 305 | 305 | 295 | 299 | 56,000 | 299 |
| 2007-01-05 | 309 | 310 | 305 | 305 | 31,000 | 305 |
| 2007-01-04 | 305 | 320 | 298 | 310 | 34,000 | 310 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
