5282 ジオスター(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2008-12-29 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2008-12-25 | 61 | 62 | 60 | 62 | 5,000 | 62 |
| 2008-12-24 | 67 | 67 | 60 | 60 | 14,000 | 60 |
| 2008-12-22 | 57 | 57 | 57 | 57 | 3,000 | 57 |
| 2008-12-19 | 61 | 61 | 61 | 61 | 4,000 | 61 |
| 2008-12-18 | 61 | 61 | 60 | 60 | 3,000 | 60 |
| 2008-12-17 | 61 | 61 | 61 | 61 | 4,000 | 61 |
| 2008-12-16 | 62 | 62 | 62 | 62 | 20,000 | 62 |
| 2008-12-15 | 63 | 63 | 62 | 62 | 10,000 | 62 |
| 2008-12-11 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2008-12-08 | 63 | 63 | 63 | 63 | 32,000 | 63 |
| 2008-12-05 | 56 | 56 | 56 | 56 | 2,000 | 56 |
| 2008-12-04 | 57 | 57 | 56 | 56 | 8,000 | 56 |
| 2008-12-03 | 57 | 57 | 57 | 57 | 4,000 | 57 |
| 2008-12-02 | 60 | 60 | 57 | 57 | 5,000 | 57 |
| 2008-11-28 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2008-11-27 | 57 | 57 | 57 | 57 | 2,000 | 57 |
| 2008-11-25 | 64 | 64 | 57 | 57 | 12,000 | 57 |
| 2008-11-21 | 53 | 56 | 53 | 55 | 9,000 | 55 |
| 2008-11-20 | 56 | 56 | 55 | 55 | 5,000 | 55 |
| 2008-11-19 | 61 | 61 | 53 | 55 | 102,000 | 55 |
| 2008-11-18 | 64 | 65 | 60 | 60 | 17,000 | 60 |
| 2008-11-17 | 64 | 64 | 61 | 64 | 14,000 | 64 |
| 2008-11-14 | 64 | 65 | 64 | 65 | 20,000 | 65 |
| 2008-11-13 | 61 | 62 | 61 | 62 | 3,000 | 62 |
| 2008-11-10 | 60 | 64 | 60 | 63 | 16,000 | 63 |
| 2008-11-07 | 60 | 62 | 60 | 62 | 13,000 | 62 |
| 2008-11-06 | 61 | 61 | 59 | 61 | 41,000 | 61 |
| 2008-11-05 | 64 | 67 | 60 | 60 | 110,000 | 60 |
| 2008-11-04 | 68 | 68 | 60 | 63 | 91,000 | 63 |
| 2008-10-31 | 66 | 67 | 66 | 66 | 15,000 | 66 |
| 2008-10-30 | 61 | 65 | 61 | 65 | 18,000 | 65 |
| 2008-10-29 | 63 | 63 | 61 | 61 | 2,000 | 61 |
| 2008-10-28 | 63 | 64 | 59 | 59 | 16,000 | 59 |
| 2008-10-27 | 66 | 66 | 59 | 60 | 37,000 | 60 |
| 2008-10-24 | 68 | 68 | 63 | 65 | 15,000 | 65 |
| 2008-10-23 | 63 | 63 | 57 | 61 | 13,000 | 61 |
| 2008-10-22 | 67 | 67 | 64 | 66 | 45,000 | 66 |
| 2008-10-21 | 66 | 68 | 62 | 64 | 70,000 | 64 |
| 2008-10-20 | 59 | 63 | 59 | 62 | 27,000 | 62 |
| 2008-10-17 | 58 | 58 | 53 | 55 | 26,000 | 55 |
| 2008-10-16 | 52 | 58 | 47 | 53 | 160,000 | 53 |
| 2008-10-15 | 69 | 69 | 62 | 62 | 37,000 | 62 |
| 2008-10-14 | 64 | 68 | 63 | 64 | 32,000 | 64 |
| 2008-10-10 | 49 | 61 | 37 | 55 | 472,000 | 55 |
| 2008-10-09 | 73 | 78 | 59 | 59 | 202,000 | 59 |
| 2008-10-08 | 75 | 80 | 73 | 75 | 20,000 | 75 |
| 2008-10-07 | 82 | 94 | 82 | 84 | 51,000 | 84 |
| 2008-10-06 | 110 | 114 | 97 | 97 | 10,000 | 97 |
| 2008-10-03 | 102 | 110 | 102 | 110 | 3,000 | 110 |
| 2008-10-02 | 103 | 110 | 103 | 110 | 23,000 | 110 |
| 2008-10-01 | 107 | 110 | 103 | 103 | 13,000 | 103 |
| 2008-09-30 | 105 | 112 | 101 | 112 | 28,000 | 112 |
| 2008-09-29 | 107 | 110 | 105 | 105 | 8,000 | 105 |
| 2008-09-26 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-09-25 | 107 | 117 | 107 | 110 | 7,000 | 110 |
| 2008-09-24 | 123 | 123 | 106 | 106 | 13,000 | 106 |
| 2008-09-22 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-09-19 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-09-18 | 112 | 112 | 111 | 112 | 4,000 | 112 |
| 2008-09-16 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-09-12 | 121 | 122 | 116 | 121 | 8,000 | 121 |
| 2008-09-11 | 121 | 122 | 110 | 120 | 28,000 | 120 |
| 2008-09-10 | 103 | 119 | 103 | 119 | 21,000 | 119 |
| 2008-09-08 | 108 | 108 | 108 | 108 | 35,000 | 108 |
| 2008-09-05 | 102 | 104 | 100 | 104 | 66,000 | 104 |
| 2008-09-04 | 114 | 114 | 103 | 103 | 93,000 | 103 |
| 2008-09-03 | 120 | 120 | 115 | 115 | 9,000 | 115 |
| 2008-08-28 | 117 | 129 | 117 | 129 | 11,000 | 129 |
| 2008-08-26 | 118 | 118 | 114 | 114 | 2,000 | 114 |
| 2008-08-25 | 114 | 120 | 114 | 119 | 6,000 | 119 |
| 2008-08-22 | 126 | 126 | 114 | 114 | 12,000 | 114 |
| 2008-08-21 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-08-20 | 119 | 122 | 116 | 117 | 13,000 | 117 |
| 2008-08-19 | 114 | 119 | 114 | 119 | 26,000 | 119 |
| 2008-08-18 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 2008-08-15 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2008-08-14 | 121 | 123 | 120 | 123 | 11,000 | 123 |
| 2008-08-13 | 123 | 123 | 121 | 121 | 2,000 | 121 |
| 2008-08-12 | 125 | 125 | 123 | 123 | 2,000 | 123 |
| 2008-08-11 | 125 | 128 | 124 | 128 | 8,000 | 128 |
| 2008-08-08 | 123 | 127 | 121 | 127 | 9,000 | 127 |
| 2008-08-07 | 126 | 126 | 124 | 124 | 12,000 | 124 |
| 2008-08-04 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2008-08-01 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-07-30 | 127 | 130 | 127 | 130 | 5,000 | 130 |
| 2008-07-29 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2008-07-28 | 129 | 131 | 129 | 131 | 8,000 | 131 |
| 2008-07-25 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-07-24 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2008-07-23 | 138 | 140 | 138 | 140 | 7,000 | 140 |
| 2008-07-22 | 132 | 133 | 132 | 133 | 3,000 | 133 |
| 2008-07-18 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-07-17 | 135 | 135 | 128 | 128 | 12,000 | 128 |
| 2008-07-15 | 142 | 142 | 142 | 142 | 8,000 | 142 |
| 2008-07-14 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-07-07 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2008-07-04 | 130 | 130 | 125 | 128 | 14,000 | 128 |
| 2008-07-03 | 127 | 128 | 127 | 128 | 13,000 | 128 |
| 2008-07-01 | 126 | 129 | 126 | 128 | 12,000 | 128 |
| 2008-06-30 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-06-27 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2008-06-26 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-06-25 | 134 | 134 | 133 | 134 | 18,000 | 134 |
| 2008-06-24 | 141 | 142 | 134 | 134 | 11,000 | 134 |
| 2008-06-23 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2008-06-20 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-06-19 | 138 | 138 | 136 | 137 | 7,000 | 137 |
| 2008-06-18 | 138 | 138 | 137 | 138 | 26,000 | 138 |
| 2008-06-13 | 140 | 140 | 136 | 139 | 8,000 | 139 |
| 2008-06-12 | 141 | 141 | 135 | 135 | 4,000 | 135 |
| 2008-06-11 | 134 | 136 | 134 | 136 | 3,000 | 136 |
| 2008-06-10 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2008-06-09 | 139 | 139 | 138 | 138 | 2,000 | 138 |
| 2008-06-06 | 139 | 140 | 136 | 140 | 9,000 | 140 |
| 2008-06-05 | 138 | 139 | 138 | 139 | 4,000 | 139 |
| 2008-06-04 | 136 | 138 | 133 | 138 | 25,000 | 138 |
| 2008-06-03 | 141 | 141 | 136 | 136 | 3,000 | 136 |
| 2008-06-02 | 136 | 141 | 136 | 141 | 6,000 | 141 |
| 2008-05-30 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-05-29 | 133 | 137 | 133 | 137 | 7,000 | 137 |
| 2008-05-28 | 136 | 136 | 134 | 134 | 16,000 | 134 |
| 2008-05-27 | 135 | 141 | 135 | 141 | 6,000 | 141 |
| 2008-05-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2008-05-22 | 139 | 140 | 134 | 140 | 10,000 | 140 |
| 2008-05-21 | 139 | 140 | 133 | 139 | 26,000 | 139 |
| 2008-05-20 | 142 | 144 | 140 | 144 | 14,000 | 144 |
| 2008-05-19 | 142 | 148 | 140 | 141 | 25,000 | 141 |
| 2008-05-16 | 148 | 149 | 142 | 145 | 50,000 | 145 |
| 2008-05-15 | 157 | 157 | 150 | 156 | 10,000 | 156 |
| 2008-05-14 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2008-05-13 | 154 | 155 | 151 | 151 | 10,000 | 151 |
| 2008-05-12 | 150 | 153 | 150 | 153 | 9,000 | 153 |
| 2008-05-09 | 155 | 155 | 150 | 151 | 10,000 | 151 |
| 2008-05-08 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2008-05-07 | 155 | 155 | 154 | 154 | 3,000 | 154 |
| 2008-05-02 | 141 | 149 | 141 | 149 | 5,000 | 149 |
| 2008-05-01 | 147 | 149 | 140 | 140 | 25,000 | 140 |
| 2008-04-30 | 157 | 157 | 145 | 150 | 28,000 | 150 |
| 2008-04-28 | 145 | 156 | 145 | 156 | 59,000 | 156 |
| 2008-04-25 | 139 | 139 | 138 | 138 | 3,000 | 138 |
| 2008-04-24 | 134 | 140 | 134 | 140 | 13,000 | 140 |
| 2008-04-22 | 135 | 135 | 133 | 133 | 8,000 | 133 |
| 2008-04-21 | 130 | 131 | 130 | 131 | 3,000 | 131 |
| 2008-04-18 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-04-17 | 132 | 132 | 130 | 130 | 2,000 | 130 |
| 2008-04-16 | 130 | 130 | 128 | 128 | 106,000 | 128 |
| 2008-04-15 | 131 | 131 | 127 | 127 | 9,000 | 127 |
| 2008-04-14 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2008-04-11 | 127 | 127 | 127 | 127 | 5,000 | 127 |
| 2008-04-10 | 126 | 133 | 126 | 133 | 2,000 | 133 |
| 2008-04-07 | 130 | 130 | 129 | 129 | 3,000 | 129 |
| 2008-04-04 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-04-01 | 128 | 132 | 128 | 132 | 2,000 | 132 |
| 2008-03-31 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-03-27 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-03-26 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-03-25 | 133 | 133 | 127 | 132 | 3,000 | 132 |
| 2008-03-24 | 132 | 132 | 131 | 131 | 19,000 | 131 |
| 2008-03-21 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-03-18 | 127 | 127 | 126 | 126 | 2,000 | 126 |
| 2008-03-17 | 130 | 130 | 125 | 125 | 6,000 | 125 |
| 2008-03-14 | 136 | 136 | 130 | 130 | 6,000 | 130 |
| 2008-03-13 | 130 | 133 | 129 | 133 | 13,000 | 133 |
| 2008-03-12 | 134 | 134 | 130 | 132 | 13,000 | 132 |
| 2008-03-11 | 130 | 134 | 130 | 134 | 2,000 | 134 |
| 2008-03-10 | 131 | 134 | 131 | 131 | 12,000 | 131 |
| 2008-03-07 | 133 | 133 | 133 | 133 | 9,000 | 133 |
| 2008-03-06 | 135 | 135 | 133 | 133 | 6,000 | 133 |
| 2008-03-05 | 135 | 135 | 134 | 135 | 12,000 | 135 |
| 2008-03-04 | 133 | 135 | 132 | 135 | 33,000 | 135 |
| 2008-03-03 | 133 | 133 | 130 | 130 | 20,000 | 130 |
| 2008-02-28 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-02-27 | 136 | 136 | 134 | 134 | 3,000 | 134 |
| 2008-02-26 | 134 | 136 | 133 | 136 | 9,000 | 136 |
| 2008-02-25 | 131 | 135 | 131 | 135 | 14,000 | 135 |
| 2008-02-22 | 134 | 134 | 131 | 131 | 6,000 | 131 |
| 2008-02-21 | 128 | 131 | 128 | 130 | 15,000 | 130 |
| 2008-02-20 | 130 | 131 | 129 | 129 | 15,000 | 129 |
| 2008-02-19 | 128 | 130 | 128 | 130 | 19,000 | 130 |
| 2008-02-18 | 128 | 130 | 125 | 130 | 30,000 | 130 |
| 2008-02-15 | 135 | 135 | 126 | 128 | 18,000 | 128 |
| 2008-02-14 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2008-02-12 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2008-02-08 | 128 | 132 | 128 | 132 | 4,000 | 132 |
| 2008-02-07 | 132 | 138 | 132 | 138 | 2,000 | 138 |
| 2008-02-06 | 131 | 131 | 130 | 130 | 10,000 | 130 |
| 2008-02-05 | 139 | 139 | 139 | 139 | 5,000 | 139 |
| 2008-02-01 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2008-01-31 | 138 | 142 | 138 | 142 | 22,000 | 142 |
| 2008-01-29 | 129 | 133 | 129 | 133 | 7,000 | 133 |
| 2008-01-28 | 131 | 131 | 130 | 130 | 12,000 | 130 |
| 2008-01-25 | 130 | 135 | 128 | 135 | 98,000 | 135 |
| 2008-01-24 | 134 | 137 | 133 | 133 | 10,000 | 133 |
| 2008-01-23 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-01-22 | 142 | 142 | 120 | 130 | 43,000 | 130 |
| 2008-01-18 | 138 | 141 | 136 | 137 | 13,000 | 137 |
| 2008-01-17 | 135 | 140 | 135 | 140 | 9,000 | 140 |
| 2008-01-16 | 135 | 140 | 134 | 140 | 29,000 | 140 |
| 2008-01-15 | 146 | 146 | 144 | 145 | 11,000 | 145 |
| 2008-01-11 | 140 | 142 | 137 | 137 | 18,000 | 137 |
| 2008-01-10 | 137 | 138 | 137 | 138 | 2,000 | 138 |
| 2008-01-08 | 133 | 139 | 132 | 139 | 10,000 | 139 |
| 2008-01-07 | 139 | 139 | 136 | 136 | 4,000 | 136 |
| 2008-01-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
