5282 ジオスター(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-12-29 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 2009-12-28 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2009-12-25 | 88 | 88 | 86 | 87 | 4,000 | 87 |
| 2009-12-24 | 92 | 92 | 88 | 90 | 5,000 | 90 |
| 2009-12-22 | 95 | 95 | 90 | 92 | 11,000 | 92 |
| 2009-12-21 | 85 | 90 | 85 | 90 | 19,000 | 90 |
| 2009-12-18 | 83 | 85 | 83 | 85 | 3,000 | 85 |
| 2009-12-17 | 85 | 85 | 84 | 84 | 3,000 | 84 |
| 2009-12-16 | 84 | 85 | 84 | 85 | 3,000 | 85 |
| 2009-12-15 | 86 | 86 | 84 | 84 | 16,000 | 84 |
| 2009-12-14 | 84 | 84 | 81 | 84 | 8,000 | 84 |
| 2009-12-11 | 86 | 86 | 86 | 86 | 7,000 | 86 |
| 2009-12-10 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-12-07 | 94 | 94 | 94 | 94 | 25,000 | 94 |
| 2009-12-04 | 87 | 88 | 85 | 88 | 11,000 | 88 |
| 2009-12-03 | 85 | 86 | 85 | 86 | 4,000 | 86 |
| 2009-12-02 | 84 | 84 | 83 | 83 | 4,000 | 83 |
| 2009-12-01 | 82 | 83 | 82 | 83 | 3,000 | 83 |
| 2009-11-30 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2009-11-26 | 80 | 80 | 78 | 78 | 13,000 | 78 |
| 2009-11-25 | 82 | 82 | 81 | 81 | 9,000 | 81 |
| 2009-11-24 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2009-11-20 | 77 | 80 | 77 | 80 | 8,000 | 80 |
| 2009-11-19 | 79 | 79 | 77 | 78 | 21,000 | 78 |
| 2009-11-18 | 87 | 87 | 81 | 81 | 10,000 | 81 |
| 2009-11-17 | 88 | 88 | 87 | 87 | 7,000 | 87 |
| 2009-11-16 | 90 | 90 | 86 | 86 | 9,000 | 86 |
| 2009-11-13 | 89 | 89 | 82 | 87 | 57,000 | 87 |
| 2009-11-12 | 92 | 93 | 90 | 93 | 14,000 | 93 |
| 2009-11-11 | 92 | 92 | 92 | 92 | 7,000 | 92 |
| 2009-11-10 | 94 | 94 | 93 | 93 | 14,000 | 93 |
| 2009-11-06 | 98 | 100 | 98 | 100 | 5,000 | 100 |
| 2009-11-05 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-11-04 | 93 | 95 | 92 | 95 | 8,000 | 95 |
| 2009-11-02 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-10-30 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-10-29 | 94 | 96 | 94 | 96 | 3,000 | 96 |
| 2009-10-28 | 102 | 102 | 96 | 96 | 7,000 | 96 |
| 2009-10-27 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2009-10-26 | 106 | 106 | 98 | 98 | 16,000 | 98 |
| 2009-10-23 | 107 | 108 | 103 | 103 | 72,000 | 103 |
| 2009-10-22 | 104 | 108 | 104 | 107 | 55,000 | 107 |
| 2009-10-21 | 100 | 103 | 97 | 103 | 14,000 | 103 |
| 2009-10-20 | 99 | 99 | 98 | 99 | 10,000 | 99 |
| 2009-10-19 | 100 | 100 | 100 | 100 | 11,000 | 100 |
| 2009-10-16 | 99 | 101 | 99 | 101 | 3,000 | 101 |
| 2009-10-15 | 95 | 98 | 95 | 98 | 16,000 | 98 |
| 2009-10-14 | 94 | 96 | 94 | 96 | 2,000 | 96 |
| 2009-10-13 | 95 | 95 | 93 | 93 | 11,000 | 93 |
| 2009-10-09 | 93 | 95 | 93 | 95 | 26,000 | 95 |
| 2009-10-08 | 89 | 93 | 89 | 93 | 15,000 | 93 |
| 2009-10-07 | 89 | 91 | 88 | 91 | 19,000 | 91 |
| 2009-10-06 | 89 | 93 | 89 | 90 | 31,000 | 90 |
| 2009-10-05 | 96 | 96 | 90 | 93 | 27,000 | 93 |
| 2009-10-02 | 100 | 100 | 96 | 98 | 14,000 | 98 |
| 2009-10-01 | 102 | 102 | 102 | 102 | 8,000 | 102 |
| 2009-09-30 | 104 | 104 | 103 | 103 | 2,000 | 103 |
| 2009-09-28 | 105 | 108 | 105 | 106 | 27,000 | 106 |
| 2009-09-25 | 110 | 112 | 107 | 107 | 22,000 | 107 |
| 2009-09-24 | 107 | 108 | 105 | 107 | 16,000 | 107 |
| 2009-09-18 | 104 | 105 | 104 | 105 | 30,000 | 105 |
| 2009-09-17 | 105 | 105 | 105 | 105 | 9,000 | 105 |
| 2009-09-16 | 104 | 107 | 103 | 105 | 14,000 | 105 |
| 2009-09-15 | 107 | 107 | 107 | 107 | 6,000 | 107 |
| 2009-09-14 | 108 | 108 | 107 | 108 | 17,000 | 108 |
| 2009-09-11 | 117 | 117 | 103 | 105 | 112,000 | 105 |
| 2009-09-10 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-09-09 | 113 | 114 | 113 | 114 | 3,000 | 114 |
| 2009-09-08 | 116 | 116 | 112 | 115 | 4,000 | 115 |
| 2009-09-07 | 111 | 115 | 111 | 115 | 11,000 | 115 |
| 2009-09-04 | 116 | 117 | 112 | 113 | 33,000 | 113 |
| 2009-09-03 | 119 | 119 | 116 | 116 | 8,000 | 116 |
| 2009-09-02 | 118 | 119 | 116 | 116 | 17,000 | 116 |
| 2009-09-01 | 115 | 120 | 115 | 119 | 46,000 | 119 |
| 2009-08-31 | 124 | 124 | 116 | 117 | 34,000 | 117 |
| 2009-08-28 | 125 | 127 | 119 | 122 | 66,000 | 122 |
| 2009-08-27 | 130 | 130 | 118 | 129 | 154,000 | 129 |
| 2009-08-26 | 133 | 133 | 127 | 130 | 74,000 | 130 |
| 2009-08-25 | 142 | 148 | 129 | 134 | 349,000 | 134 |
| 2009-08-24 | 116 | 125 | 116 | 122 | 59,000 | 122 |
| 2009-08-21 | 118 | 118 | 114 | 116 | 22,000 | 116 |
| 2009-08-20 | 114 | 117 | 113 | 116 | 16,000 | 116 |
| 2009-08-19 | 118 | 118 | 114 | 114 | 13,000 | 114 |
| 2009-08-18 | 114 | 116 | 114 | 116 | 15,000 | 116 |
| 2009-08-17 | 116 | 116 | 115 | 115 | 17,000 | 115 |
| 2009-08-14 | 117 | 120 | 115 | 118 | 25,000 | 118 |
| 2009-08-13 | 117 | 119 | 117 | 117 | 26,000 | 117 |
| 2009-08-12 | 118 | 122 | 117 | 120 | 9,000 | 120 |
| 2009-08-11 | 119 | 120 | 118 | 118 | 38,000 | 118 |
| 2009-08-10 | 122 | 122 | 116 | 117 | 68,000 | 117 |
| 2009-08-07 | 118 | 125 | 118 | 123 | 31,000 | 123 |
| 2009-08-06 | 118 | 119 | 114 | 119 | 47,000 | 119 |
| 2009-08-05 | 122 | 122 | 120 | 120 | 11,000 | 120 |
| 2009-08-04 | 126 | 126 | 121 | 121 | 36,000 | 121 |
| 2009-08-03 | 128 | 130 | 125 | 129 | 15,000 | 129 |
| 2009-07-31 | 125 | 129 | 124 | 129 | 51,000 | 129 |
| 2009-07-30 | 120 | 124 | 118 | 123 | 49,000 | 123 |
| 2009-07-29 | 118 | 123 | 118 | 120 | 30,000 | 120 |
| 2009-07-28 | 118 | 118 | 117 | 117 | 6,000 | 117 |
| 2009-07-27 | 118 | 122 | 118 | 119 | 18,000 | 119 |
| 2009-07-24 | 115 | 120 | 115 | 117 | 17,000 | 117 |
| 2009-07-23 | 119 | 120 | 115 | 117 | 31,000 | 117 |
| 2009-07-22 | 119 | 121 | 119 | 120 | 43,000 | 120 |
| 2009-07-21 | 118 | 119 | 117 | 119 | 11,000 | 119 |
| 2009-07-17 | 115 | 116 | 113 | 116 | 7,000 | 116 |
| 2009-07-16 | 118 | 118 | 114 | 114 | 9,000 | 114 |
| 2009-07-15 | 116 | 118 | 115 | 116 | 24,000 | 116 |
| 2009-07-14 | 108 | 119 | 108 | 112 | 58,000 | 112 |
| 2009-07-13 | 117 | 117 | 108 | 108 | 54,000 | 108 |
| 2009-07-10 | 120 | 133 | 119 | 120 | 62,000 | 120 |
| 2009-07-09 | 127 | 127 | 122 | 125 | 20,000 | 125 |
| 2009-07-08 | 120 | 129 | 116 | 129 | 37,000 | 129 |
| 2009-07-07 | 142 | 142 | 125 | 126 | 98,000 | 126 |
| 2009-07-06 | 131 | 145 | 120 | 137 | 202,000 | 137 |
| 2009-07-03 | 102 | 124 | 102 | 115 | 234,000 | 115 |
| 2009-07-02 | 103 | 103 | 101 | 101 | 10,000 | 101 |
| 2009-07-01 | 100 | 105 | 100 | 102 | 60,000 | 102 |
| 2009-06-30 | 99 | 105 | 99 | 105 | 17,000 | 105 |
| 2009-06-29 | 99 | 101 | 99 | 101 | 8,000 | 101 |
| 2009-06-26 | 100 | 100 | 97 | 97 | 6,000 | 97 |
| 2009-06-25 | 97 | 100 | 97 | 100 | 10,000 | 100 |
| 2009-06-24 | 96 | 97 | 96 | 97 | 12,000 | 97 |
| 2009-06-23 | 96 | 96 | 96 | 96 | 13,000 | 96 |
| 2009-06-22 | 96 | 98 | 96 | 98 | 7,000 | 98 |
| 2009-06-19 | 96 | 99 | 96 | 99 | 8,000 | 99 |
| 2009-06-18 | 96 | 97 | 93 | 97 | 28,000 | 97 |
| 2009-06-17 | 96 | 99 | 96 | 99 | 4,000 | 99 |
| 2009-06-16 | 102 | 102 | 93 | 100 | 40,000 | 100 |
| 2009-06-15 | 99 | 104 | 99 | 102 | 96,000 | 102 |
| 2009-06-12 | 99 | 100 | 98 | 99 | 99,000 | 99 |
| 2009-06-11 | 97 | 98 | 96 | 98 | 42,000 | 98 |
| 2009-06-10 | 96 | 97 | 96 | 96 | 20,000 | 96 |
| 2009-06-09 | 94 | 95 | 94 | 95 | 11,000 | 95 |
| 2009-06-08 | 92 | 93 | 92 | 93 | 25,000 | 93 |
| 2009-06-05 | 94 | 96 | 93 | 93 | 17,000 | 93 |
| 2009-06-04 | 90 | 94 | 90 | 94 | 32,000 | 94 |
| 2009-06-03 | 88 | 91 | 88 | 91 | 7,000 | 91 |
| 2009-06-02 | 93 | 94 | 87 | 88 | 42,000 | 88 |
| 2009-06-01 | 92 | 93 | 87 | 93 | 17,000 | 93 |
| 2009-05-29 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2009-05-28 | 90 | 90 | 86 | 90 | 12,000 | 90 |
| 2009-05-27 | 93 | 93 | 85 | 88 | 22,000 | 88 |
| 2009-05-26 | 89 | 94 | 89 | 93 | 45,000 | 93 |
| 2009-05-25 | 85 | 87 | 84 | 87 | 9,000 | 87 |
| 2009-05-22 | 86 | 86 | 83 | 86 | 13,000 | 86 |
| 2009-05-21 | 88 | 88 | 85 | 87 | 17,000 | 87 |
| 2009-05-20 | 83 | 88 | 83 | 88 | 6,000 | 88 |
| 2009-05-19 | 86 | 88 | 83 | 86 | 19,000 | 86 |
| 2009-05-18 | 83 | 83 | 82 | 82 | 15,000 | 82 |
| 2009-05-15 | 82 | 83 | 82 | 82 | 13,000 | 82 |
| 2009-05-14 | 83 | 84 | 83 | 83 | 7,000 | 83 |
| 2009-05-13 | 82 | 90 | 82 | 83 | 8,000 | 83 |
| 2009-05-12 | 78 | 82 | 78 | 82 | 10,000 | 82 |
| 2009-05-11 | 76 | 77 | 76 | 77 | 5,000 | 77 |
| 2009-05-08 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2009-05-07 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2009-04-30 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2009-04-28 | 75 | 75 | 73 | 74 | 5,000 | 74 |
| 2009-04-27 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2009-04-24 | 75 | 77 | 75 | 77 | 2,000 | 77 |
| 2009-04-23 | 82 | 82 | 77 | 78 | 3,000 | 78 |
| 2009-04-22 | 84 | 84 | 79 | 79 | 9,000 | 79 |
| 2009-04-21 | 77 | 79 | 76 | 79 | 4,000 | 79 |
| 2009-04-20 | 82 | 82 | 76 | 80 | 5,000 | 80 |
| 2009-04-17 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2009-04-16 | 74 | 78 | 74 | 78 | 8,000 | 78 |
| 2009-04-15 | 82 | 83 | 77 | 78 | 20,000 | 78 |
| 2009-04-14 | 74 | 86 | 72 | 82 | 27,000 | 82 |
| 2009-04-13 | 74 | 74 | 72 | 73 | 22,000 | 73 |
| 2009-04-10 | 70 | 71 | 69 | 69 | 11,000 | 69 |
| 2009-04-09 | 68 | 68 | 68 | 68 | 4,000 | 68 |
| 2009-04-08 | 66 | 66 | 66 | 66 | 6,000 | 66 |
| 2009-04-07 | 67 | 67 | 65 | 65 | 2,000 | 65 |
| 2009-04-06 | 68 | 68 | 67 | 68 | 16,000 | 68 |
| 2009-04-03 | 65 | 65 | 64 | 64 | 3,000 | 64 |
| 2009-04-02 | 66 | 67 | 66 | 67 | 3,000 | 67 |
| 2009-04-01 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2009-03-31 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2009-03-30 | 64 | 64 | 64 | 64 | 4,000 | 64 |
| 2009-03-27 | 64 | 65 | 64 | 64 | 11,000 | 64 |
| 2009-03-25 | 61 | 63 | 61 | 63 | 4,000 | 63 |
| 2009-03-24 | 65 | 65 | 64 | 64 | 10,000 | 64 |
| 2009-03-23 | 60 | 63 | 60 | 61 | 5,000 | 61 |
| 2009-03-19 | 61 | 61 | 60 | 60 | 2,000 | 60 |
| 2009-03-18 | 64 | 64 | 59 | 59 | 7,000 | 59 |
| 2009-03-17 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2009-03-16 | 62 | 63 | 62 | 63 | 3,000 | 63 |
| 2009-03-13 | 60 | 60 | 55 | 57 | 11,000 | 57 |
| 2009-03-12 | 56 | 56 | 55 | 55 | 4,000 | 55 |
| 2009-03-11 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-03-10 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2009-03-09 | 58 | 58 | 56 | 56 | 13,000 | 56 |
| 2009-03-05 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2009-03-04 | 58 | 58 | 58 | 58 | 2,000 | 58 |
| 2009-02-27 | 58 | 58 | 58 | 58 | 5,000 | 58 |
| 2009-02-25 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2009-02-24 | 62 | 62 | 57 | 57 | 11,000 | 57 |
| 2009-02-23 | 61 | 61 | 57 | 57 | 2,000 | 57 |
| 2009-02-20 | 64 | 64 | 60 | 60 | 3,000 | 60 |
| 2009-02-17 | 63 | 63 | 61 | 61 | 4,000 | 61 |
| 2009-02-16 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2009-02-13 | 63 | 63 | 63 | 63 | 7,000 | 63 |
| 2009-02-12 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2009-02-10 | 65 | 65 | 62 | 62 | 8,000 | 62 |
| 2009-02-09 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2009-02-04 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2009-02-02 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2009-01-27 | 61 | 62 | 61 | 62 | 4,000 | 62 |
| 2009-01-23 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2009-01-22 | 70 | 70 | 70 | 70 | 9,000 | 70 |
| 2009-01-21 | 66 | 68 | 64 | 64 | 4,000 | 64 |
| 2009-01-19 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2009-01-15 | 67 | 67 | 63 | 66 | 12,000 | 66 |
| 2009-01-14 | 66 | 66 | 64 | 64 | 8,000 | 64 |
| 2009-01-13 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2009-01-09 | 64 | 66 | 64 | 66 | 5,000 | 66 |
| 2009-01-07 | 62 | 65 | 62 | 65 | 6,000 | 65 |
| 2009-01-06 | 63 | 63 | 60 | 61 | 9,000 | 61 |
| 2009-01-05 | 65 | 65 | 65 | 65 | 2,000 | 65 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
