5282 ジオスター(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	241	247	233	237	164,000	237
2012-12-27	234	234	226	227	74,000	227
2012-12-26	228	239	227	234	85,000	234
2012-12-25	244	244	224	226	154,000	226
2012-12-21	250	254	223	245	612,000	245
2012-12-20	249	249	232	249	823,000	249
2012-12-19	177	199	177	199	208,000	199
2012-12-18	177	178	172	176	45,000	176
2012-12-17	185	185	176	177	57,000	177
2012-12-14	171	182	168	182	79,000	182
2012-12-13	170	170	169	170	28,000	170
2012-12-12	165	170	165	168	15,000	168
2012-12-11	169	169	160	164	68,000	164
2012-12-10	181	181	165	168	82,000	168
2012-12-07	182	182	175	177	55,000	177
2012-12-06	184	185	176	180	90,000	180
2012-12-05	185	186	178	184	136,000	184
2012-12-04	169	191	169	180	231,000	180
2012-12-03	180	184	163	167	238,000	167
2012-11-30	148	154	148	154	105,000	154
2012-11-29	144	144	143	143	20,000	143
2012-11-28	143	143	142	142	22,000	142
2012-11-27	137	140	136	140	28,000	140
2012-11-26	136	138	136	137	31,000	137
2012-11-22	138	138	136	136	23,000	136
2012-11-21	138	140	137	138	20,000	138
2012-11-20	141	141	137	138	25,000	138
2012-11-19	139	139	136	138	33,000	138
2012-11-16	135	137	133	134	33,000	134
2012-11-15	131	136	131	134	54,000	134
2012-11-14	130	130	127	128	18,000	128
2012-11-13	131	131	130	130	12,000	130
2012-11-12	131	131	130	131	19,000	131
2012-11-09	130	131	130	131	17,000	131
2012-11-08	134	134	130	133	10,000	133
2012-11-07	134	135	134	134	12,000	134
2012-11-06	134	134	131	134	17,000	134
2012-11-05	136	136	133	135	68,000	135
2012-11-02	142	143	141	141	7,000	141
2012-11-01	141	141	141	141	12,000	141
2012-10-31	145	145	139	140	22,000	140
2012-10-30	148	150	144	144	58,000	144
2012-10-29	141	152	140	148	68,000	148
2012-10-26	141	143	140	143	70,000	143
2012-10-25	132	136	130	136	39,000	136
2012-10-24	134	134	130	130	16,000	130
2012-10-23	131	134	131	134	30,000	134
2012-10-22	129	130	129	130	13,000	130
2012-10-19	133	133	128	130	42,000	130
2012-10-18	133	137	131	132	95,000	132
2012-10-17	134	134	133	133	11,000	133
2012-10-16	134	134	133	134	8,000	134
2012-10-15	133	136	130	135	17,000	135
2012-10-12	129	133	127	131	15,000	131
2012-10-11	127	129	127	129	17,000	129
2012-10-10	126	130	126	127	6,000	127
2012-10-09	131	131	129	129	9,000	129
2012-10-05	131	131	131	131	1,000	131
2012-10-04	133	133	129	133	4,000	133
2012-10-03	133	133	133	133	2,000	133
2012-10-02	129	134	129	134	7,000	134
2012-10-01	130	131	129	129	17,000	129
2012-09-28	132	133	132	133	11,000	133
2012-09-27	133	133	131	133	17,000	133
2012-09-26	133	133	131	133	19,000	133
2012-09-25	135	135	133	134	23,000	134
2012-09-24	136	136	134	134	12,000	134
2012-09-21	134	137	134	136	38,000	136
2012-09-20	140	140	138	139	7,000	139
2012-09-19	144	144	139	142	7,000	142
2012-09-18	139	144	138	140	33,000	140
2012-09-14	134	137	132	137	28,000	137
2012-09-13	136	136	132	133	24,000	133
2012-09-12	135	136	132	135	18,000	135
2012-09-11	140	140	136	138	6,000	138
2012-09-10	141	141	137	141	8,000	141
2012-09-07	136	141	136	140	22,000	140
2012-09-06	143	143	137	137	29,000	137
2012-09-05	146	154	144	144	18,000	144
2012-09-04	149	149	149	149	1,000	149
2012-09-03	148	149	148	149	3,000	149
2012-08-31	149	150	145	148	27,000	148
2012-08-30	152	152	149	150	14,000	150
2012-08-29	155	155	151	151	5,000	151
2012-08-28	152	154	152	154	4,000	154
2012-08-27	153	153	151	153	8,000	153
2012-08-24	155	155	153	153	21,000	153
2012-08-23	157	158	157	157	7,000	157
2012-08-22	159	159	157	158	17,000	158
2012-08-21	161	161	159	159	24,000	159
2012-08-20	154	158	154	158	13,000	158
2012-08-17	151	154	149	153	30,000	153
2012-08-16	152	153	148	150	42,000	150
2012-08-15	160	160	155	157	30,000	157
2012-08-14	158	162	158	160	19,000	160
2012-08-13	158	162	158	162	7,000	162
2012-08-10	166	166	163	163	10,000	163
2012-08-09	167	167	167	167	1,000	167
2012-08-08	168	168	166	166	5,000	166
2012-08-07	167	167	165	165	27,000	165
2012-08-06	171	171	168	168	16,000	168
2012-08-03	176	176	170	173	24,000	173
2012-08-02	172	177	172	177	6,000	177
2012-08-01	179	179	174	176	13,000	176
2012-07-31	177	182	177	182	8,000	182
2012-07-30	175	182	174	182	12,000	182
2012-07-27	176	185	176	182	3,000	182
2012-07-26	174	176	171	176	20,000	176
2012-07-25	175	177	174	177	6,000	177
2012-07-24	182	182	171	180	27,000	180
2012-07-23	175	185	175	179	27,000	179
2012-07-20	184	185	180	180	14,000	180
2012-07-19	186	186	184	184	7,000	184
2012-07-18	186	187	185	185	16,000	185
2012-07-17	189	190	186	187	26,000	187
2012-07-13	189	189	186	189	22,000	189
2012-07-12	189	191	189	190	16,000	190
2012-07-11	183	189	181	189	24,000	189
2012-07-10	196	198	193	193	18,000	193
2012-07-09	200	200	197	197	17,000	197
2012-07-06	198	199	196	196	19,000	196
2012-07-05	199	202	199	199	20,000	199
2012-07-04	200	200	199	200	18,000	200
2012-07-03	203	203	197	198	40,000	198
2012-07-02	195	203	195	202	57,000	202
2012-06-29	194	194	191	194	20,000	194
2012-06-28	193	196	193	196	18,000	196
2012-06-27	192	196	192	196	14,000	196
2012-06-26	198	199	191	191	41,000	191
2012-06-25	198	201	195	200	87,000	200
2012-06-22	177	200	176	196	288,000	196
2012-06-21	171	179	170	179	48,000	179
2012-06-20	169	170	166	170	24,000	170
2012-06-19	172	172	166	166	17,000	166
2012-06-18	170	170	166	169	28,000	169
2012-06-15	167	167	165	166	29,000	166
2012-06-14	169	170	161	170	46,000	170
2012-06-13	171	171	168	170	27,000	170
2012-06-12	165	170	165	170	44,000	170
2012-06-11	175	175	165	165	24,000	165
2012-06-08	169	177	167	170	17,000	170
2012-06-07	167	174	167	169	49,000	169
2012-06-06	154	160	154	160	21,000	160
2012-06-05	146	154	146	154	16,000	154
2012-06-04	154	154	144	149	39,000	149
2012-06-01	156	157	152	155	28,000	155
2012-05-31	161	162	158	158	10,000	158
2012-05-30	166	166	158	161	40,000	161
2012-05-29	171	171	158	166	39,000	166
2012-05-28	176	176	168	171	11,000	171
2012-05-25	178	179	178	178	48,000	178
2012-05-24	181	183	180	180	12,000	180
2012-05-23	183	183	180	181	22,000	181
2012-05-22	184	185	178	183	23,000	183
2012-05-21	180	185	176	179	16,000	179
2012-05-18	179	182	178	178	29,000	178
2012-05-17	175	185	175	181	41,000	181
2012-05-16	176	181	173	180	61,000	180
2012-05-15	182	184	165	181	110,000	181
2012-05-14	220	220	184	190	100,000	190
2012-05-11	223	223	219	220	18,000	220
2012-05-10	223	224	222	222	19,000	222
2012-05-09	227	230	225	226	34,000	226
2012-05-08	226	231	226	230	26,000	230
2012-05-07	227	232	225	225	51,000	225
2012-05-02	245	245	233	235	42,000	235
2012-05-01	257	257	240	241	52,000	241
2012-04-27	261	262	257	257	16,000	257
2012-04-26	262	265	260	261	20,000	261
2012-04-25	258	264	258	263	22,000	263
2012-04-24	260	260	252	255	51,000	255
2012-04-23	268	271	264	265	26,000	265
2012-04-20	270	273	264	273	39,000	273
2012-04-19	280	280	272	275	22,000	275
2012-04-18	273	282	273	281	43,000	281
2012-04-17	279	279	270	273	42,000	273
2012-04-16	270	280	270	275	64,000	275
2012-04-13	270	277	260	277	111,000	277
2012-04-12	263	263	253	257	63,000	257
2012-04-11	265	265	247	247	116,000	247
2012-04-10	262	270	262	265	66,000	265
2012-04-09	270	272	258	261	134,000	261
2012-04-06	280	282	275	280	29,000	280
2012-04-05	287	287	275	283	84,000	283
2012-04-04	296	299	293	293	64,000	293
2012-04-03	301	302	299	300	42,000	300
2012-04-02	296	302	295	299	51,000	299
2012-03-30	297	297	294	296	59,000	296
2012-03-29	300	302	297	299	48,000	299
2012-03-28	295	300	295	295	62,000	295
2012-03-27	298	301	291	295	73,000	295
2012-03-26	312	315	291	295	111,000	295
2012-03-23	306	312	301	312	82,000	312
2012-03-22	324	324	309	314	142,000	314
2012-03-21	326	328	322	323	106,000	323
2012-03-19	320	325	319	321	95,000	321
2012-03-16	324	324	317	319	75,000	319
2012-03-15	326	327	315	318	205,000	318
2012-03-14	309	336	309	332	649,000	332
2012-03-13	301	306	295	302	181,000	302
2012-03-12	301	307	293	293	133,000	293
2012-03-09	292	300	290	298	116,000	298
2012-03-08	291	293	286	292	71,000	292
2012-03-07	293	295	290	291	66,000	291
2012-03-06	293	299	285	299	128,000	299
2012-03-05	307	308	294	297	97,000	297
2012-03-02	316	318	296	299	311,000	299
2012-03-01	286	324	286	308	1,010,000	308
2012-02-29	271	287	271	286	149,000	286
2012-02-28	270	279	265	270	196,000	270
2012-02-27	292	292	273	277	192,000	277
2012-02-24	291	294	287	290	95,000	290
2012-02-23	296	300	285	294	225,000	294
2012-02-22	293	304	293	299	216,000	299
2012-02-21	287	307	275	301	383,000	301
2012-02-20	329	340	277	293	878,000	293
2012-02-17	360	361	327	345	1,199,000	345
2012-02-16	259	320	256	301	1,607,000	301
2012-02-15	248	259	242	242	271,000	242
2012-02-14	240	250	236	241	283,000	241
2012-02-13	233	252	230	246	408,000	246
2012-02-10	226	228	223	227	76,000	227
2012-02-09	225	226	222	225	34,000	225
2012-02-08	228	228	220	223	91,000	223
2012-02-07	214	221	213	220	74,000	220
2012-02-06	217	221	213	213	130,000	213
2012-02-03	217	217	212	213	56,000	213
2012-02-02	222	222	213	219	86,000	219
2012-02-01	222	225	218	222	59,000	222
2012-01-31	227	228	216	222	84,000	222
2012-01-30	210	228	210	227	158,000	227
2012-01-27	215	215	208	210	47,000	210
2012-01-26	215	218	213	215	33,000	215
2012-01-25	213	219	210	217	34,000	217
2012-01-24	222	225	209	216	73,000	216
2012-01-23	223	226	216	222	79,000	222
2012-01-20	227	228	214	219	131,000	219
2012-01-19	226	231	220	225	133,000	225
2012-01-18	220	238	205	229	372,000	229
2012-01-17	204	222	199	215	348,000	215
2012-01-16	188	208	187	194	296,000	194
2012-01-13	189	189	184	186	39,000	186
2012-01-12	181	186	177	184	92,000	184
2012-01-11	185	187	181	182	50,000	182
2012-01-10	188	190	182	183	81,000	183
2012-01-06	192	193	186	188	146,000	188
2012-01-05	185	193	184	189	176,000	189
2012-01-04	174	184	174	180	93,000	180

分割・併合履歴： [1996-03-26]1株→1.1株