5282 ジオスター(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 812 | 847 | 798 | 835 | 103,800 | 835 |
| 2015-12-29 | 815 | 815 | 792 | 803 | 18,800 | 803 |
| 2015-12-28 | 815 | 817 | 790 | 801 | 34,800 | 801 |
| 2015-12-25 | 820 | 822 | 766 | 815 | 38,600 | 815 |
| 2015-12-24 | 820 | 830 | 784 | 824 | 49,000 | 824 |
| 2015-12-22 | 799 | 820 | 790 | 814 | 93,500 | 814 |
| 2015-12-21 | 775 | 797 | 775 | 796 | 51,100 | 796 |
| 2015-12-18 | 778 | 790 | 760 | 790 | 38,800 | 790 |
| 2015-12-17 | 770 | 773 | 763 | 773 | 30,800 | 773 |
| 2015-12-16 | 766 | 770 | 741 | 770 | 17,800 | 770 |
| 2015-12-15 | 760 | 768 | 741 | 765 | 30,200 | 765 |
| 2015-12-14 | 751 | 760 | 731 | 760 | 21,800 | 760 |
| 2015-12-11 | 765 | 772 | 753 | 765 | 16,000 | 765 |
| 2015-12-10 | 735 | 787 | 731 | 758 | 30,000 | 758 |
| 2015-12-09 | 755 | 769 | 738 | 750 | 17,700 | 750 |
| 2015-12-08 | 768 | 771 | 751 | 770 | 28,200 | 770 |
| 2015-12-07 | 764 | 778 | 751 | 753 | 33,800 | 753 |
| 2015-12-04 | 757 | 785 | 738 | 757 | 22,700 | 757 |
| 2015-12-03 | 790 | 799 | 770 | 776 | 73,200 | 776 |
| 2015-12-02 | 750 | 795 | 742 | 793 | 272,500 | 793 |
| 2015-12-01 | 745 | 748 | 728 | 745 | 37,600 | 745 |
| 2015-11-30 | 726 | 743 | 713 | 743 | 22,500 | 743 |
| 2015-11-27 | 725 | 740 | 717 | 737 | 57,200 | 737 |
| 2015-11-26 | 720 | 720 | 698 | 710 | 22,100 | 710 |
| 2015-11-25 | 714 | 714 | 697 | 707 | 20,100 | 707 |
| 2015-11-24 | 716 | 718 | 696 | 707 | 39,400 | 707 |
| 2015-11-20 | 714 | 728 | 710 | 728 | 12,100 | 728 |
| 2015-11-19 | 693 | 731 | 693 | 729 | 34,700 | 729 |
| 2015-11-18 | 709 | 719 | 694 | 703 | 18,200 | 703 |
| 2015-11-17 | 689 | 726 | 689 | 712 | 15,100 | 712 |
| 2015-11-16 | 666 | 719 | 666 | 701 | 17,600 | 701 |
| 2015-11-13 | 703 | 711 | 681 | 692 | 14,300 | 692 |
| 2015-11-12 | 704 | 709 | 682 | 707 | 38,300 | 707 |
| 2015-11-11 | 712 | 735 | 710 | 710 | 17,300 | 710 |
| 2015-11-10 | 724 | 730 | 711 | 718 | 27,300 | 718 |
| 2015-11-09 | 759 | 759 | 725 | 739 | 13,900 | 739 |
| 2015-11-06 | 725 | 754 | 710 | 754 | 53,000 | 754 |
| 2015-11-05 | 730 | 751 | 721 | 729 | 34,900 | 729 |
| 2015-11-04 | 733 | 754 | 721 | 738 | 25,200 | 738 |
| 2015-11-02 | 752 | 765 | 733 | 734 | 27,300 | 734 |
| 2015-10-30 | 710 | 774 | 710 | 767 | 33,600 | 767 |
| 2015-10-29 | 718 | 733 | 714 | 720 | 18,100 | 720 |
| 2015-10-28 | 718 | 733 | 711 | 725 | 27,900 | 725 |
| 2015-10-27 | 747 | 755 | 704 | 704 | 22,900 | 704 |
| 2015-10-26 | 751 | 770 | 747 | 747 | 25,800 | 747 |
| 2015-10-23 | 751 | 777 | 736 | 764 | 22,300 | 764 |
| 2015-10-22 | 750 | 769 | 726 | 757 | 54,300 | 757 |
| 2015-10-21 | 780 | 790 | 738 | 761 | 50,200 | 761 |
| 2015-10-20 | 730 | 811 | 711 | 793 | 103,600 | 793 |
| 2015-10-19 | 750 | 750 | 700 | 719 | 29,400 | 719 |
| 2015-10-16 | 740 | 750 | 722 | 740 | 15,000 | 740 |
| 2015-10-15 | 735 | 750 | 718 | 734 | 54,400 | 734 |
| 2015-10-14 | 701 | 725 | 701 | 715 | 38,500 | 715 |
| 2015-10-13 | 715 | 720 | 694 | 715 | 38,200 | 715 |
| 2015-10-09 | 688 | 710 | 684 | 709 | 22,100 | 709 |
| 2015-10-08 | 700 | 703 | 668 | 698 | 14,300 | 698 |
| 2015-10-07 | 702 | 715 | 681 | 700 | 31,200 | 700 |
| 2015-10-06 | 695 | 730 | 672 | 718 | 23,300 | 718 |
| 2015-10-05 | 680 | 709 | 671 | 709 | 31,900 | 709 |
| 2015-10-02 | 645 | 749 | 645 | 720 | 47,400 | 720 |
| 2015-10-01 | 655 | 679 | 645 | 649 | 8,700 | 649 |
| 2015-09-30 | 640 | 700 | 640 | 675 | 43,000 | 675 |
| 2015-09-29 | 658 | 658 | 636 | 643 | 35,000 | 643 |
| 2015-09-28 | 647 | 647 | 631 | 639 | 22,000 | 639 |
| 2015-09-25 | 680 | 680 | 649 | 649 | 11,000 | 649 |
| 2015-09-24 | 649 | 680 | 632 | 680 | 13,000 | 680 |
| 2015-09-18 | 678 | 682 | 675 | 679 | 26,000 | 679 |
| 2015-09-17 | 652 | 662 | 651 | 654 | 28,000 | 654 |
| 2015-09-16 | 670 | 670 | 653 | 662 | 12,000 | 662 |
| 2015-09-15 | 645 | 684 | 645 | 684 | 24,000 | 684 |
| 2015-09-14 | 670 | 670 | 655 | 665 | 7,000 | 665 |
| 2015-09-11 | 665 | 670 | 665 | 670 | 12,000 | 670 |
| 2015-09-10 | 693 | 693 | 683 | 685 | 5,000 | 685 |
| 2015-09-09 | 663 | 693 | 660 | 693 | 14,000 | 693 |
| 2015-09-08 | 674 | 674 | 661 | 673 | 7,000 | 673 |
| 2015-09-07 | 675 | 675 | 655 | 674 | 16,000 | 674 |
| 2015-09-04 | 693 | 695 | 693 | 695 | 9,000 | 695 |
| 2015-09-03 | 695 | 695 | 693 | 693 | 11,000 | 693 |
| 2015-09-02 | 700 | 700 | 695 | 695 | 8,000 | 695 |
| 2015-09-01 | 709 | 719 | 700 | 700 | 13,000 | 700 |
| 2015-08-31 | 695 | 709 | 690 | 709 | 20,000 | 709 |
| 2015-08-28 | 698 | 698 | 688 | 690 | 24,000 | 690 |
| 2015-08-27 | 619 | 665 | 619 | 660 | 14,000 | 660 |
| 2015-08-26 | 656 | 656 | 616 | 616 | 4,000 | 616 |
| 2015-08-25 | 588 | 646 | 586 | 646 | 23,000 | 646 |
| 2015-08-24 | 635 | 635 | 610 | 620 | 27,000 | 620 |
| 2015-08-21 | 646 | 662 | 646 | 650 | 7,000 | 650 |
| 2015-08-20 | 656 | 674 | 656 | 662 | 21,000 | 662 |
| 2015-08-19 | 655 | 683 | 655 | 664 | 5,000 | 664 |
| 2015-08-18 | 674 | 674 | 662 | 662 | 6,000 | 662 |
| 2015-08-17 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2015-08-14 | 696 | 696 | 657 | 684 | 21,000 | 684 |
| 2015-08-13 | 685 | 685 | 679 | 681 | 13,000 | 681 |
| 2015-08-12 | 689 | 689 | 679 | 681 | 22,000 | 681 |
| 2015-08-11 | 699 | 700 | 679 | 699 | 28,000 | 699 |
| 2015-08-10 | 670 | 709 | 661 | 707 | 118,000 | 707 |
| 2015-08-07 | 667 | 667 | 642 | 645 | 38,000 | 645 |
| 2015-08-06 | 665 | 665 | 657 | 657 | 11,000 | 657 |
| 2015-08-05 | 645 | 655 | 645 | 655 | 6,000 | 655 |
| 2015-08-04 | 653 | 655 | 653 | 655 | 12,000 | 655 |
| 2015-08-03 | 663 | 663 | 642 | 663 | 40,000 | 663 |
| 2015-07-31 | 655 | 665 | 650 | 664 | 32,000 | 664 |
| 2015-07-30 | 645 | 652 | 643 | 643 | 13,000 | 643 |
| 2015-07-29 | 658 | 660 | 651 | 652 | 13,000 | 652 |
| 2015-07-28 | 668 | 668 | 640 | 658 | 25,000 | 658 |
| 2015-07-27 | 659 | 659 | 655 | 655 | 6,000 | 655 |
| 2015-07-24 | 652 | 662 | 642 | 659 | 15,000 | 659 |
| 2015-07-23 | 650 | 666 | 640 | 652 | 20,000 | 652 |
| 2015-07-22 | 663 | 663 | 650 | 650 | 12,000 | 650 |
| 2015-07-21 | 670 | 670 | 651 | 655 | 15,000 | 655 |
| 2015-07-17 | 669 | 669 | 659 | 667 | 19,000 | 667 |
| 2015-07-16 | 675 | 675 | 650 | 660 | 19,000 | 660 |
| 2015-07-15 | 649 | 670 | 645 | 670 | 27,000 | 670 |
| 2015-07-14 | 641 | 658 | 636 | 658 | 14,000 | 658 |
| 2015-07-13 | 639 | 641 | 628 | 640 | 25,000 | 640 |
| 2015-07-10 | 639 | 643 | 633 | 640 | 35,000 | 640 |
| 2015-07-09 | 615 | 649 | 600 | 638 | 58,000 | 638 |
| 2015-07-08 | 653 | 658 | 626 | 629 | 24,000 | 629 |
| 2015-07-07 | 665 | 675 | 665 | 665 | 33,000 | 665 |
| 2015-07-06 | 657 | 665 | 652 | 662 | 30,000 | 662 |
| 2015-07-03 | 670 | 675 | 665 | 672 | 31,000 | 672 |
| 2015-07-02 | 680 | 680 | 661 | 670 | 24,000 | 670 |
| 2015-07-01 | 630 | 680 | 630 | 680 | 26,000 | 680 |
| 2015-06-30 | 630 | 655 | 625 | 650 | 54,000 | 650 |
| 2015-06-29 | 662 | 662 | 619 | 630 | 24,000 | 630 |
| 2015-06-26 | 663 | 663 | 649 | 655 | 33,000 | 655 |
| 2015-06-25 | 665 | 672 | 663 | 663 | 16,000 | 663 |
| 2015-06-24 | 674 | 677 | 665 | 672 | 28,000 | 672 |
| 2015-06-23 | 664 | 684 | 664 | 680 | 112,000 | 680 |
| 2015-06-22 | 662 | 679 | 660 | 662 | 46,000 | 662 |
| 2015-06-19 | 671 | 687 | 671 | 674 | 76,000 | 674 |
| 2015-06-18 | 680 | 680 | 664 | 671 | 48,000 | 671 |
| 2015-06-17 | 670 | 690 | 659 | 690 | 86,000 | 690 |
| 2015-06-16 | 675 | 685 | 651 | 680 | 136,000 | 680 |
| 2015-06-15 | 635 | 679 | 628 | 665 | 86,000 | 665 |
| 2015-06-12 | 600 | 605 | 599 | 605 | 9,000 | 605 |
| 2015-06-11 | 600 | 614 | 595 | 610 | 62,000 | 610 |
| 2015-06-10 | 605 | 605 | 574 | 582 | 48,000 | 582 |
| 2015-06-09 | 590 | 605 | 575 | 605 | 174,000 | 605 |
| 2015-06-08 | 610 | 628 | 603 | 610 | 86,000 | 610 |
| 2015-06-05 | 610 | 613 | 598 | 613 | 120,000 | 613 |
| 2015-06-04 | 580 | 624 | 580 | 605 | 211,000 | 605 |
| 2015-06-03 | 546 | 601 | 546 | 580 | 230,000 | 580 |
| 2015-06-02 | 543 | 572 | 537 | 553 | 90,000 | 553 |
| 2015-06-01 | 524 | 552 | 520 | 543 | 51,000 | 543 |
| 2015-05-29 | 515 | 540 | 504 | 530 | 78,000 | 530 |
| 2015-05-28 | 511 | 550 | 504 | 525 | 117,000 | 525 |
| 2015-05-27 | 538 | 538 | 518 | 520 | 74,000 | 520 |
| 2015-05-26 | 540 | 546 | 530 | 538 | 108,000 | 538 |
| 2015-05-25 | 541 | 561 | 541 | 550 | 33,000 | 550 |
| 2015-05-22 | 552 | 552 | 542 | 548 | 57,000 | 548 |
| 2015-05-21 | 566 | 567 | 552 | 552 | 35,000 | 552 |
| 2015-05-20 | 567 | 568 | 560 | 566 | 48,000 | 566 |
| 2015-05-19 | 576 | 587 | 570 | 570 | 62,000 | 570 |
| 2015-05-18 | 590 | 610 | 577 | 596 | 71,000 | 596 |
| 2015-05-15 | 572 | 610 | 562 | 610 | 107,000 | 610 |
| 2015-05-14 | 573 | 580 | 569 | 571 | 51,000 | 571 |
| 2015-05-13 | 578 | 582 | 577 | 580 | 22,000 | 580 |
| 2015-05-12 | 552 | 586 | 551 | 583 | 44,000 | 583 |
| 2015-05-11 | 550 | 581 | 545 | 560 | 85,000 | 560 |
| 2015-05-08 | 554 | 562 | 542 | 560 | 65,000 | 560 |
| 2015-05-07 | 568 | 579 | 551 | 564 | 51,000 | 564 |
| 2015-05-01 | 580 | 587 | 560 | 572 | 51,000 | 572 |
| 2015-04-30 | 610 | 610 | 591 | 594 | 82,000 | 594 |
| 2015-04-28 | 585 | 620 | 580 | 592 | 137,000 | 592 |
| 2015-04-27 | 540 | 612 | 540 | 581 | 418,000 | 581 |
| 2015-04-24 | 526 | 538 | 514 | 529 | 41,000 | 529 |
| 2015-04-23 | 528 | 536 | 518 | 536 | 25,000 | 536 |
| 2015-04-22 | 540 | 540 | 516 | 535 | 102,000 | 535 |
| 2015-04-21 | 535 | 543 | 513 | 542 | 108,000 | 542 |
| 2015-04-20 | 540 | 551 | 531 | 533 | 54,000 | 533 |
| 2015-04-17 | 536 | 558 | 521 | 542 | 190,000 | 542 |
| 2015-04-16 | 497 | 549 | 497 | 539 | 204,000 | 539 |
| 2015-04-15 | 492 | 499 | 488 | 497 | 59,000 | 497 |
| 2015-04-14 | 490 | 495 | 482 | 494 | 73,000 | 494 |
| 2015-04-13 | 470 | 498 | 466 | 490 | 191,000 | 490 |
| 2015-04-10 | 459 | 472 | 456 | 463 | 168,000 | 463 |
| 2015-04-09 | 470 | 470 | 450 | 460 | 235,000 | 460 |
| 2015-04-08 | 504 | 504 | 473 | 489 | 277,000 | 489 |
| 2015-04-07 | 503 | 507 | 501 | 507 | 38,000 | 507 |
| 2015-04-06 | 515 | 519 | 506 | 507 | 99,000 | 507 |
| 2015-04-03 | 517 | 527 | 510 | 525 | 79,000 | 525 |
| 2015-04-02 | 514 | 527 | 505 | 527 | 158,000 | 527 |
| 2015-04-01 | 510 | 542 | 510 | 528 | 96,000 | 528 |
| 2015-03-31 | 511 | 530 | 499 | 509 | 221,000 | 509 |
| 2015-03-30 | 532 | 532 | 511 | 521 | 95,000 | 521 |
| 2015-03-27 | 544 | 560 | 541 | 549 | 30,000 | 549 |
| 2015-03-26 | 566 | 578 | 560 | 560 | 39,000 | 560 |
| 2015-03-25 | 563 | 571 | 562 | 565 | 25,000 | 565 |
| 2015-03-24 | 579 | 579 | 565 | 565 | 26,000 | 565 |
| 2015-03-23 | 562 | 595 | 562 | 573 | 43,000 | 573 |
| 2015-03-20 | 600 | 603 | 563 | 571 | 66,000 | 571 |
| 2015-03-19 | 610 | 613 | 603 | 603 | 39,000 | 603 |
| 2015-03-18 | 613 | 621 | 611 | 620 | 28,000 | 620 |
| 2015-03-17 | 641 | 641 | 620 | 620 | 32,000 | 620 |
| 2015-03-16 | 651 | 674 | 650 | 651 | 39,000 | 651 |
| 2015-03-13 | 675 | 680 | 646 | 660 | 49,000 | 660 |
| 2015-03-12 | 666 | 685 | 666 | 673 | 19,000 | 673 |
| 2015-03-11 | 655 | 672 | 653 | 672 | 9,000 | 672 |
| 2015-03-10 | 665 | 670 | 655 | 665 | 31,000 | 665 |
| 2015-03-09 | 679 | 685 | 679 | 682 | 9,000 | 682 |
| 2015-03-06 | 681 | 689 | 681 | 689 | 11,000 | 689 |
| 2015-03-05 | 693 | 700 | 677 | 684 | 41,000 | 684 |
| 2015-03-04 | 655 | 685 | 650 | 685 | 36,000 | 685 |
| 2015-03-03 | 664 | 668 | 660 | 665 | 31,000 | 665 |
| 2015-03-02 | 627 | 665 | 622 | 661 | 76,000 | 661 |
| 2015-02-27 | 620 | 640 | 620 | 629 | 63,000 | 629 |
| 2015-02-26 | 625 | 630 | 614 | 614 | 26,000 | 614 |
| 2015-02-25 | 629 | 639 | 629 | 630 | 8,000 | 630 |
| 2015-02-24 | 628 | 639 | 623 | 639 | 20,000 | 639 |
| 2015-02-23 | 620 | 628 | 620 | 628 | 21,000 | 628 |
| 2015-02-20 | 637 | 637 | 616 | 626 | 17,000 | 626 |
| 2015-02-19 | 655 | 655 | 638 | 639 | 34,000 | 639 |
| 2015-02-18 | 668 | 668 | 659 | 660 | 18,000 | 660 |
| 2015-02-17 | 680 | 680 | 668 | 668 | 8,000 | 668 |
| 2015-02-16 | 670 | 680 | 670 | 680 | 37,000 | 680 |
| 2015-02-13 | 680 | 685 | 670 | 680 | 35,000 | 680 |
| 2015-02-12 | 680 | 690 | 666 | 689 | 23,000 | 689 |
| 2015-02-10 | 670 | 684 | 670 | 680 | 14,000 | 680 |
| 2015-02-09 | 670 | 671 | 661 | 668 | 23,000 | 668 |
| 2015-02-06 | 660 | 675 | 660 | 675 | 9,000 | 675 |
| 2015-02-05 | 670 | 670 | 660 | 662 | 12,000 | 662 |
| 2015-02-04 | 680 | 684 | 680 | 680 | 15,000 | 680 |
| 2015-02-03 | 680 | 681 | 680 | 680 | 21,000 | 680 |
| 2015-02-02 | 691 | 691 | 680 | 680 | 33,000 | 680 |
| 2015-01-30 | 696 | 714 | 693 | 700 | 25,000 | 700 |
| 2015-01-29 | 692 | 699 | 692 | 696 | 6,000 | 696 |
| 2015-01-28 | 691 | 710 | 691 | 700 | 6,000 | 700 |
| 2015-01-27 | 689 | 710 | 689 | 705 | 19,000 | 705 |
| 2015-01-26 | 688 | 715 | 688 | 700 | 12,000 | 700 |
| 2015-01-23 | 711 | 711 | 680 | 694 | 41,000 | 694 |
| 2015-01-22 | 746 | 746 | 724 | 724 | 7,000 | 724 |
| 2015-01-21 | 750 | 750 | 731 | 746 | 9,000 | 746 |
| 2015-01-20 | 749 | 750 | 742 | 750 | 41,000 | 750 |
| 2015-01-19 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 2015-01-16 | 735 | 750 | 735 | 750 | 6,000 | 750 |
| 2015-01-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2015-01-14 | 719 | 750 | 718 | 750 | 38,000 | 750 |
| 2015-01-13 | 761 | 761 | 734 | 734 | 6,000 | 734 |
| 2015-01-09 | 760 | 761 | 760 | 761 | 9,000 | 761 |
| 2015-01-08 | 760 | 775 | 760 | 761 | 12,000 | 761 |
| 2015-01-07 | 758 | 758 | 741 | 758 | 9,000 | 758 |
| 2015-01-06 | 760 | 766 | 760 | 760 | 10,000 | 760 |
| 2015-01-05 | 760 | 775 | 744 | 775 | 17,000 | 775 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
