5282 ジオスター(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	171	177	168	173	71,000	173
2011-12-29	171	171	165	169	27,000	169
2011-12-28	166	167	158	166	41,000	166
2011-12-27	160	163	158	163	52,000	163
2011-12-26	163	167	160	163	64,000	163
2011-12-22	164	166	162	166	38,000	166
2011-12-21	169	170	163	163	24,000	163
2011-12-20	161	170	155	169	56,000	169
2011-12-19	172	172	161	162	70,000	162
2011-12-16	175	178	164	171	52,000	171
2011-12-15	182	185	172	173	120,000	173
2011-12-14	187	195	181	184	238,000	184
2011-12-13	169	198	169	196	778,000	196
2011-12-12	169	171	162	166	121,000	166
2011-12-09	164	170	158	167	58,000	167
2011-12-08	168	170	160	163	64,000	163
2011-12-07	164	170	153	167	152,000	167
2011-12-06	175	175	160	162	153,000	162
2011-12-05	169	179	168	172	191,000	172
2011-12-02	160	173	153	160	332,000	160
2011-12-01	139	187	135	156	629,000	156
2011-11-30	128	141	128	139	128,000	139
2011-11-29	131	131	127	127	8,000	127
2011-11-28	124	126	121	126	10,000	126
2011-11-25	121	123	121	121	11,000	121
2011-11-24	116	122	116	118	13,000	118
2011-11-22	119	120	115	117	39,000	117
2011-11-21	124	124	121	122	13,000	122
2011-11-18	122	124	121	124	13,000	124
2011-11-17	123	127	122	122	5,000	122
2011-11-16	127	128	125	126	11,000	126
2011-11-15	132	132	127	129	17,000	129
2011-11-14	127	133	127	129	27,000	129
2011-11-11	126	126	123	125	25,000	125
2011-11-10	129	129	121	125	31,000	125
2011-11-09	131	132	125	129	36,000	129
2011-11-08	133	136	129	132	24,000	132
2011-11-07	133	133	133	133	4,000	133
2011-11-04	132	133	130	133	5,000	133
2011-11-02	136	136	130	133	24,000	133
2011-11-01	134	136	134	136	6,000	136
2011-10-31	139	139	133	137	34,000	137
2011-10-28	141	142	127	137	46,000	137
2011-10-27	132	144	132	137	140,000	137
2011-10-26	127	132	123	129	78,000	129
2011-10-25	117	137	117	131	133,000	131
2011-10-24	120	120	120	120	19,000	120
2011-10-21	116	116	116	116	5,000	116
2011-10-20	117	117	115	116	7,000	116
2011-10-19	117	117	115	115	9,000	115
2011-10-18	118	118	115	117	14,000	117
2011-10-17	127	127	120	121	7,000	121
2011-10-14	120	122	120	120	8,000	120
2011-10-13	119	123	117	123	22,000	123
2011-10-12	114	119	111	119	29,000	119
2011-10-11	109	112	109	112	45,000	112
2011-10-07	111	112	109	109	59,000	109
2011-10-06	111	112	110	110	60,000	110
2011-10-05	112	115	110	111	33,000	111
2011-10-04	110	112	110	110	24,000	110
2011-10-03	113	114	110	110	44,000	110
2011-09-30	112	113	110	110	66,000	110
2011-09-29	110	113	110	111	11,000	111
2011-09-28	111	111	111	111	12,000	111
2011-09-27	112	113	110	110	11,000	110
2011-09-26	115	115	110	110	25,000	110
2011-09-22	120	120	117	117	6,000	117
2011-09-21	119	122	119	122	7,000	122
2011-09-20	123	123	120	120	4,000	120
2011-09-16	121	121	120	121	5,000	121
2011-09-15	118	123	118	121	16,000	121
2011-09-14	125	125	119	120	26,000	120
2011-09-13	127	127	125	125	21,000	125
2011-09-12	127	127	121	127	9,000	127
2011-09-09	126	127	126	127	8,000	127
2011-09-08	129	129	127	127	4,000	127
2011-09-07	125	127	125	127	4,000	127
2011-09-06	123	130	123	130	24,000	130
2011-09-05	131	131	128	128	5,000	128
2011-08-31	129	132	124	132	32,000	132
2011-08-30	134	134	134	134	1,000	134
2011-08-29	120	131	120	130	16,000	130
2011-08-26	120	121	118	121	11,000	121
2011-08-25	121	121	120	120	4,000	120
2011-08-24	122	122	121	121	4,000	121
2011-08-23	120	122	120	122	14,000	122
2011-08-22	119	120	119	120	9,000	120
2011-08-19	127	127	124	124	5,000	124
2011-08-18	131	131	131	131	1,000	131
2011-08-17	131	131	125	128	5,000	128
2011-08-16	129	134	129	134	4,000	134
2011-08-15	137	137	130	130	11,000	130
2011-08-12	125	135	125	135	44,000	135
2011-08-11	115	122	115	122	9,000	122
2011-08-10	115	115	115	115	3,000	115
2011-08-09	109	115	106	115	18,000	115
2011-08-08	120	120	111	114	27,000	114
2011-08-05	126	129	114	121	87,000	121
2011-08-04	133	133	130	131	5,000	131
2011-08-03	132	133	128	129	9,000	129
2011-08-02	129	132	129	132	5,000	132
2011-08-01	129	130	128	129	15,000	129
2011-07-29	133	133	131	131	23,000	131
2011-07-28	134	135	133	134	22,000	134
2011-07-27	136	139	135	139	22,000	139
2011-07-26	140	140	138	138	24,000	138
2011-07-25	145	145	139	140	40,000	140
2011-07-22	148	148	142	142	42,000	142
2011-07-21	142	149	140	149	179,000	149
2011-07-20	137	144	135	142	104,000	142
2011-07-19	135	139	135	137	59,000	137
2011-07-15	133	135	133	135	42,000	135
2011-07-14	128	132	128	131	50,000	131
2011-07-13	130	130	128	128	46,000	128
2011-07-12	130	131	130	130	3,000	130
2011-07-11	131	131	128	128	15,000	128
2011-07-08	130	132	129	131	9,000	131
2011-07-07	130	130	129	129	3,000	129
2011-07-06	130	130	127	129	6,000	129
2011-07-05	131	131	129	130	7,000	130
2011-07-04	134	134	131	133	18,000	133
2011-07-01	131	131	127	131	14,000	131
2011-06-30	126	130	126	130	3,000	130
2011-06-28	132	132	130	130	6,000	130
2011-06-27	129	133	129	133	10,000	133
2011-06-24	129	129	129	129	2,000	129
2011-06-23	129	129	128	128	4,000	128
2011-06-22	127	130	127	129	13,000	129
2011-06-21	128	129	125	126	14,000	126
2011-06-20	130	133	128	128	6,000	128
2011-06-17	129	135	128	135	34,000	135
2011-06-16	133	133	125	128	71,000	128
2011-06-15	136	136	127	136	46,000	136
2011-06-14	132	132	126	131	7,000	131
2011-06-13	130	136	130	130	13,000	130
2011-06-10	129	130	125	129	7,000	129
2011-06-09	132	134	127	130	13,000	130
2011-06-08	141	141	130	130	31,000	130
2011-06-07	133	141	133	141	20,000	141
2011-06-06	133	134	131	132	8,000	132
2011-06-03	134	137	134	137	33,000	137
2011-06-02	128	137	128	136	18,000	136
2011-06-01	138	138	133	133	46,000	133
2011-05-31	124	139	124	134	73,000	134
2011-05-30	118	125	118	124	21,000	124
2011-05-27	115	117	115	116	28,000	116
2011-05-26	109	113	109	113	27,000	113
2011-05-25	115	119	106	109	87,000	109
2011-05-24	115	119	113	115	37,000	115
2011-05-23	121	121	113	115	39,000	115
2011-05-20	128	129	120	125	28,000	125
2011-05-19	131	131	122	126	48,000	126
2011-05-18	137	137	132	137	21,000	137
2011-05-17	136	148	136	137	44,000	137
2011-05-16	130	140	130	137	41,000	137
2011-05-13	143	145	130	130	26,000	130
2011-05-12	151	151	144	146	20,000	146
2011-05-10	149	155	149	155	6,000	155
2011-05-09	155	155	150	154	12,000	154
2011-05-06	151	155	150	155	4,000	155
2011-05-02	151	151	151	151	1,000	151
2011-04-28	153	153	148	149	19,000	149
2011-04-27	156	156	156	156	1,000	156
2011-04-26	153	156	153	156	3,000	156
2011-04-25	160	160	150	151	25,000	151
2011-04-22	166	166	161	161	19,000	161
2011-04-21	166	166	161	163	9,000	163
2011-04-20	165	165	158	162	14,000	162
2011-04-19	160	163	157	163	20,000	163
2011-04-18	162	166	161	163	20,000	163
2011-04-15	159	165	159	162	37,000	162
2011-04-14	158	162	158	162	17,000	162
2011-04-13	156	158	156	157	6,000	157
2011-04-12	162	162	153	160	27,000	160
2011-04-11	156	160	148	160	22,000	160
2011-04-08	149	157	148	157	26,000	157
2011-04-07	152	152	149	149	34,000	149
2011-04-06	167	167	157	157	32,000	157
2011-04-05	170	170	160	162	37,000	162
2011-04-04	179	179	167	171	54,000	171
2011-04-01	177	177	170	175	26,000	175
2011-03-31	183	188	169	187	96,000	187
2011-03-30	189	189	167	178	64,000	178
2011-03-29	165	180	147	180	115,000	180
2011-03-28	188	190	172	177	158,000	177
2011-03-25	208	215	187	190	360,000	190
2011-03-24	145	190	145	190	467,000	190
2011-03-23	141	156	140	141	344,000	141
2011-03-22	130	139	123	138	157,000	138
2011-03-18	103	112	103	112	84,000	112
2011-03-17	90	104	88	98	140,000	98
2011-03-16	95	105	90	97	263,000	97
2011-03-15	150	151	91	100	493,000	100
2011-03-14	126	156	119	141	401,000	141
2011-03-11	107	111	105	111	21,000	111
2011-03-09	111	111	111	111	4,000	111
2011-03-08	108	111	108	111	5,000	111
2011-03-07	106	108	106	108	14,000	108
2011-03-04	111	111	111	111	1,000	111
2011-03-03	109	110	109	110	3,000	110
2011-03-02	109	110	108	109	12,000	109
2011-03-01	110	110	103	109	28,000	109
2011-02-28	110	110	110	110	5,000	110
2011-02-25	114	115	110	110	40,000	110
2011-02-24	113	120	113	115	17,000	115
2011-02-23	110	116	110	115	41,000	115
2011-02-22	111	111	110	110	54,000	110
2011-02-21	110	111	110	111	10,000	111
2011-02-18	110	110	108	110	7,000	110
2011-02-17	109	110	109	110	3,000	110
2011-02-15	108	113	108	112	24,000	112
2011-02-14	107	107	107	107	8,000	107
2011-02-10	108	108	104	105	15,000	105
2011-02-09	111	111	106	107	14,000	107
2011-02-08	110	110	110	110	2,000	110
2011-02-07	113	114	110	110	23,000	110
2011-02-04	109	113	107	113	22,000	113
2011-02-03	104	104	104	104	2,000	104
2011-02-02	106	106	103	103	6,000	103
2011-01-28	106	106	106	106	2,000	106
2011-01-27	106	108	105	108	4,000	108
2011-01-26	106	108	106	106	5,000	106
2011-01-24	110	110	110	110	5,000	110
2011-01-21	111	111	109	109	7,000	109
2011-01-20	111	111	111	111	2,000	111
2011-01-19	106	111	106	111	21,000	111
2011-01-18	109	109	107	107	5,000	107
2011-01-17	110	110	110	110	4,000	110
2011-01-14	112	112	112	112	7,000	112
2011-01-13	109	109	109	109	1,000	109
2011-01-12	108	109	108	109	3,000	109
2011-01-11	103	106	103	106	5,000	106
2011-01-07	107	110	107	108	10,000	108
2011-01-06	101	105	101	102	15,000	102
2011-01-05	101	101	100	100	9,000	100
2011-01-04	100	100	99	100	8,000	100

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