5282 ジオスター(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	99	99	98	99	16,000	99
2010-12-29	100	100	90	98	68,000	98
2010-12-28	102	102	102	102	1,000	102
2010-12-24	104	104	104	104	6,000	104
2010-12-22	109	109	102	104	15,000	104
2010-12-21	105	107	104	107	14,000	107
2010-12-20	101	104	101	104	4,000	104
2010-12-17	99	103	99	102	31,000	102
2010-12-16	104	104	104	104	1,000	104
2010-12-15	106	107	106	106	10,000	106
2010-12-14	103	106	103	106	9,000	106
2010-12-13	103	104	102	102	4,000	102
2010-12-10	104	106	104	104	5,000	104
2010-12-09	105	105	105	105	1,000	105
2010-12-08	105	106	104	106	6,000	106
2010-12-07	107	107	106	106	4,000	106
2010-12-06	117	117	112	112	21,000	112
2010-12-03	107	112	107	112	32,000	112
2010-12-02	105	108	105	107	8,000	107
2010-12-01	99	107	99	102	48,000	102
2010-11-30	97	99	97	98	26,000	98
2010-11-29	96	96	96	96	6,000	96
2010-11-25	92	94	92	94	8,000	94
2010-11-24	94	95	91	95	11,000	95
2010-11-22	92	92	92	92	4,000	92
2010-11-19	93	93	92	92	4,000	92
2010-11-18	91	93	91	93	4,000	93
2010-11-17	89	89	89	89	3,000	89
2010-11-16	94	94	90	90	4,000	90
2010-11-15	89	90	89	90	15,000	90
2010-11-12	89	89	88	89	12,000	89
2010-11-11	89	90	88	88	25,000	88
2010-11-10	90	90	88	88	15,000	88
2010-11-09	90	90	89	89	18,000	89
2010-11-08	93	93	92	92	14,000	92
2010-11-05	93	93	93	93	3,000	93
2010-11-04	95	95	91	91	9,000	91
2010-11-02	93	93	93	93	4,000	93
2010-11-01	93	95	93	95	7,000	95
2010-10-29	96	96	94	94	6,000	94
2010-10-28	96	98	95	98	12,000	98
2010-10-27	99	99	97	97	2,000	97
2010-10-25	100	101	100	100	5,000	100
2010-10-22	100	100	100	100	20,000	100
2010-10-21	101	101	100	100	4,000	100
2010-10-20	101	101	101	101	6,000	101
2010-10-18	102	102	99	99	4,000	99
2010-10-15	100	100	100	100	4,000	100
2010-10-14	99	99	99	99	2,000	99
2010-10-13	99	99	99	99	1,000	99
2010-10-12	96	98	96	98	2,000	98
2010-10-08	97	97	96	96	3,000	96
2010-10-07	97	98	97	97	6,000	97
2010-10-06	96	97	96	97	8,000	97
2010-10-04	98	98	97	97	3,000	97
2010-09-28	98	98	98	98	1,000	98
2010-09-27	99	100	99	100	2,000	100
2010-09-24	100	100	100	100	2,000	100
2010-09-22	103	103	103	103	6,000	103
2010-09-21	100	100	98	100	5,000	100
2010-09-17	100	100	98	99	6,000	99
2010-09-16	100	100	100	100	1,000	100
2010-09-15	102	102	102	102	5,000	102
2010-09-14	101	101	101	101	2,000	101
2010-09-13	101	101	100	100	4,000	100
2010-09-10	99	100	99	100	4,000	100
2010-09-09	101	101	101	101	1,000	101
2010-09-08	101	101	101	101	1,000	101
2010-09-07	100	100	100	100	19,000	100
2010-09-06	100	100	100	100	4,000	100
2010-09-03	100	100	100	100	18,000	100
2010-09-02	101	101	101	101	1,000	101
2010-09-01	96	100	96	100	111,000	100
2010-08-31	97	97	95	97	48,000	97
2010-08-30	99	99	98	98	3,000	98
2010-08-27	98	98	97	98	12,000	98
2010-08-26	100	100	100	100	1,000	100
2010-08-25	98	99	98	99	2,000	99
2010-08-24	101	101	101	101	6,000	101
2010-08-23	96	99	96	99	8,000	99
2010-08-20	98	98	98	98	5,000	98
2010-08-19	96	99	96	99	13,000	99
2010-08-18	101	101	98	98	14,000	98
2010-08-17	98	100	98	100	6,000	100
2010-08-16	99	99	99	99	2,000	99
2010-08-13	103	103	99	99	11,000	99
2010-08-12	101	101	98	99	19,000	99
2010-08-11	107	107	101	101	5,000	101
2010-08-09	105	108	105	108	6,000	108
2010-08-06	104	109	104	109	7,000	109
2010-08-05	108	108	104	104	4,000	104
2010-08-03	108	108	108	108	1,000	108
2010-08-02	103	108	103	104	9,000	104
2010-07-30	103	103	103	103	1,000	103
2010-07-29	104	104	104	104	1,000	104
2010-07-28	105	105	103	103	2,000	103
2010-07-27	104	104	104	104	1,000	104
2010-07-26	102	102	102	102	1,000	102
2010-07-23	101	102	100	102	19,000	102
2010-07-22	104	104	102	102	8,000	102
2010-07-21	105	107	100	107	18,000	107
2010-07-20	107	109	103	105	15,000	105
2010-07-16	108	108	107	107	3,000	107
2010-07-15	115	115	108	108	15,000	108
2010-07-14	109	112	109	112	5,000	112
2010-07-13	111	111	108	108	6,000	108
2010-07-12	108	109	108	109	3,000	109
2010-07-09	108	108	108	108	12,000	108
2010-07-08	109	109	106	106	12,000	106
2010-07-07	107	109	106	109	4,000	109
2010-07-06	108	108	108	108	5,000	108
2010-07-05	115	115	110	110	27,000	110
2010-07-02	103	110	103	110	5,000	110
2010-07-01	104	104	103	103	3,000	103
2010-06-30	106	106	103	105	21,000	105
2010-06-29	107	107	106	106	10,000	106
2010-06-28	112	112	105	105	24,000	105
2010-06-25	115	115	115	115	1,000	115
2010-06-24	117	117	116	116	2,000	116
2010-06-22	119	119	118	118	9,000	118
2010-06-21	117	118	117	118	4,000	118
2010-06-18	120	120	117	117	4,000	117
2010-06-16	120	124	120	120	26,000	120
2010-06-15	123	123	120	120	6,000	120
2010-06-14	121	121	120	120	2,000	120
2010-06-11	121	121	121	121	1,000	121
2010-06-09	120	120	120	120	2,000	120
2010-06-08	119	119	119	119	1,000	119
2010-06-03	120	122	120	122	6,000	122
2010-06-02	118	122	115	120	37,000	120
2010-06-01	119	120	118	119	8,000	119
2010-05-31	117	119	117	119	21,000	119
2010-05-28	113	115	111	115	31,000	115
2010-05-27	108	108	108	108	10,000	108
2010-05-26	108	108	108	108	2,000	108
2010-05-25	108	109	108	108	13,000	108
2010-05-24	113	113	108	108	23,000	108
2010-05-21	113	113	108	108	14,000	108
2010-05-20	111	114	111	113	14,000	113
2010-05-19	113	113	111	112	12,000	112
2010-05-18	117	118	115	115	32,000	115
2010-05-17	125	125	118	120	50,000	120
2010-05-14	127	130	127	130	110,000	130
2010-05-13	141	142	134	135	69,000	135
2010-05-12	135	141	135	136	52,000	136
2010-05-11	135	136	125	125	31,000	125
2010-05-10	122	132	122	132	22,000	132
2010-05-07	130	130	124	124	70,000	124
2010-05-06	138	138	133	135	22,000	135
2010-04-30	140	141	138	139	35,000	139
2010-04-28	139	139	139	139	20,000	139
2010-04-27	146	146	141	144	56,000	144
2010-04-26	142	143	140	143	35,000	143
2010-04-23	133	141	131	138	129,000	138
2010-04-22	124	134	124	131	131,000	131
2010-04-21	123	125	123	125	6,000	125
2010-04-20	126	126	122	122	14,000	122
2010-04-19	128	128	125	128	18,000	128
2010-04-16	129	130	126	128	37,000	128
2010-04-15	128	129	127	127	30,000	127
2010-04-14	121	126	121	126	24,000	126
2010-04-13	122	124	121	122	32,000	122
2010-04-12	121	126	121	124	23,000	124
2010-04-09	122	122	121	121	3,000	121
2010-04-08	122	122	122	122	11,000	122
2010-04-07	120	122	120	121	18,000	121
2010-04-06	124	124	120	122	44,000	122
2010-04-05	123	124	123	124	13,000	124
2010-04-02	124	124	123	124	21,000	124
2010-04-01	125	125	123	125	21,000	125
2010-03-31	130	130	126	126	29,000	126
2010-03-30	123	128	120	128	79,000	128
2010-03-29	132	135	120	122	522,000	122
2010-03-26	113	114	113	114	15,000	114
2010-03-25	111	113	111	113	15,000	113
2010-03-24	115	115	112	113	22,000	113
2010-03-23	113	114	111	113	37,000	113
2010-03-19	109	112	108	111	33,000	111
2010-03-18	111	113	109	109	18,000	109
2010-03-17	115	115	111	111	14,000	111
2010-03-16	112	113	110	111	38,000	111
2010-03-15	106	110	106	107	42,000	107
2010-03-12	105	106	102	104	41,000	104
2010-03-11	103	104	101	104	18,000	104
2010-03-10	100	105	100	101	10,000	101
2010-03-09	101	101	100	100	7,000	100
2010-03-08	103	103	100	100	6,000	100
2010-03-05	98	100	98	100	13,000	100
2010-03-04	100	100	98	98	5,000	98
2010-03-03	100	100	99	99	4,000	99
2010-03-02	102	102	101	101	7,000	101
2010-03-01	100	100	100	100	14,000	100
2010-02-26	100	100	99	99	6,000	99
2010-02-25	99	102	99	102	11,000	102
2010-02-24	98	98	98	98	4,000	98
2010-02-23	100	100	96	98	21,000	98
2010-02-22	98	99	98	98	4,000	98
2010-02-19	100	100	98	98	19,000	98
2010-02-18	101	101	99	99	8,000	99
2010-02-17	96	99	96	99	9,000	99
2010-02-16	100	101	97	98	23,000	98
2010-02-15	101	101	98	100	14,000	100
2010-02-12	102	102	98	100	53,000	100
2010-02-10	114	124	101	102	615,000	102
2010-02-09	94	95	92	94	13,000	94
2010-02-08	91	94	91	94	3,000	94
2010-02-05	90	91	89	91	10,000	91
2010-02-04	94	94	94	94	1,000	94
2010-02-03	94	94	94	94	1,000	94
2010-02-02	91	92	91	92	15,000	92
2010-01-29	95	95	95	95	6,000	95
2010-01-27	96	96	96	96	2,000	96
2010-01-26	97	97	97	97	6,000	97
2010-01-25	97	98	96	97	11,000	97
2010-01-22	107	107	102	102	13,000	102
2010-01-21	104	108	104	105	42,000	105
2010-01-20	103	109	101	104	32,000	104
2010-01-19	98	101	98	98	24,000	98
2010-01-18	96	100	96	100	18,000	100
2010-01-15	95	98	95	96	13,000	96
2010-01-14	93	94	93	94	4,000	94
2010-01-13	91	92	91	91	7,000	91
2010-01-12	88	93	88	93	21,000	93
2010-01-08	86	86	86	86	2,000	86
2010-01-06	86	86	86	86	6,000	86
2010-01-05	86	86	86	86	3,000	86

分割・併合履歴： [1996-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30