5282 ジオスター(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	782	785	779	779	52,500	779
2017-12-28	782	782	777	780	48,800	780
2017-12-27	782	784	776	777	72,400	777
2017-12-26	782	785	775	782	74,100	782
2017-12-25	790	790	778	782	89,700	782
2017-12-22	780	787	777	784	125,800	784
2017-12-21	761	774	761	773	61,500	773
2017-12-20	763	767	760	763	53,600	763
2017-12-19	764	768	762	763	78,600	763
2017-12-18	769	772	753	764	85,800	764
2017-12-15	769	776	758	764	78,400	764
2017-12-14	773	773	765	768	58,600	768
2017-12-13	790	790	763	773	164,800	773
2017-12-12	798	800	787	789	44,100	789
2017-12-11	794	800	779	789	123,400	789
2017-12-08	810	813	786	795	114,900	795
2017-12-07	805	830	805	814	58,700	814
2017-12-06	821	822	807	809	66,400	809
2017-12-05	833	836	821	825	38,100	825
2017-12-04	852	852	826	838	43,700	838
2017-12-01	856	856	835	840	34,900	840
2017-11-30	855	863	847	853	39,400	853
2017-11-29	870	872	848	851	66,400	851
2017-11-28	871	873	856	859	25,300	859
2017-11-27	871	880	859	860	50,400	860
2017-11-24	842	863	842	861	48,600	861
2017-11-22	882	884	829	839	185,300	839
2017-11-21	873	886	873	882	89,100	882
2017-11-20	862	881	855	876	40,000	876
2017-11-17	862	888	862	877	59,900	877
2017-11-16	823	863	821	863	43,200	863
2017-11-15	854	854	812	830	59,700	830
2017-11-13	865	869	841	860	51,000	860
2017-11-10	873	879	861	871	43,900	871
2017-11-09	880	882	863	873	35,500	873
2017-11-08	883	884	876	879	35,600	879
2017-11-07	886	888	881	887	39,000	887
2017-11-06	886	888	883	884	48,200	884
2017-11-02	888	888	881	884	24,600	884
2017-11-01	890	890	885	888	15,600	888
2017-10-31	887	890	886	890	23,500	890
2017-10-30	893	893	878	888	18,100	888
2017-10-27	885	895	874	883	50,500	883
2017-10-26	885	885	878	883	11,900	883
2017-10-25	883	885	873	878	38,800	878
2017-10-24	886	886	876	882	24,900	882
2017-10-23	877	885	872	881	27,600	881
2017-10-20	876	881	874	876	6,300	876
2017-10-19	886	889	877	879	18,600	879
2017-10-18	897	897	878	881	37,700	881
2017-10-17	897	908	892	895	32,700	895
2017-10-16	890	904	890	903	73,900	903
2017-10-13	884	898	884	894	33,100	894
2017-10-12	886	889	872	884	38,400	884
2017-10-11	900	901	883	885	22,800	885
2017-10-10	901	909	898	901	8,000	901
2017-10-06	902	915	900	906	27,300	906
2017-10-05	906	912	892	895	30,500	895
2017-10-04	924	931	906	906	12,700	906
2017-10-03	923	935	921	924	23,200	924
2017-10-02	925	938	923	926	33,100	926
2017-09-29	921	949	905	924	61,200	924
2017-09-28	915	933	915	925	26,100	925
2017-09-27	900	920	898	914	10,500	914
2017-09-26	899	914	899	900	21,600	900
2017-09-25	884	919	883	905	39,200	905
2017-09-22	882	892	879	882	39,000	882
2017-09-21	878	888	877	881	111,300	881
2017-09-20	870	904	867	877	81,300	877
2017-09-19	915	915	870	896	58,300	896
2017-09-15	907	921	903	908	13,700	908
2017-09-14	928	930	917	917	8,900	917
2017-09-13	930	957	921	926	17,900	926
2017-09-12	938	938	907	920	19,700	920
2017-09-11	921	928	921	924	2,700	924
2017-09-08	930	936	918	924	11,900	924
2017-09-07	917	943	916	931	11,200	931
2017-09-06	917	919	881	913	16,800	913
2017-09-05	945	947	932	932	13,600	932
2017-09-04	970	977	946	946	16,100	946
2017-09-01	964	971	960	964	19,400	964
2017-08-31	971	974	963	970	9,900	970
2017-08-30	955	988	953	980	19,900	980
2017-08-29	946	965	945	957	16,400	957
2017-08-28	940	950	938	943	7,400	943
2017-08-25	940	948	940	943	13,000	943
2017-08-24	942	948	942	948	5,600	948
2017-08-23	947	949	944	947	13,200	947
2017-08-22	959	959	940	952	12,300	952
2017-08-21	960	968	953	953	8,400	953
2017-08-18	983	983	958	965	13,600	965
2017-08-17	980	995	979	984	7,000	984
2017-08-16	995	995	971	982	14,800	982
2017-08-15	996	996	981	990	18,000	990
2017-08-14	948	990	944	985	33,500	985
2017-08-10	985	990	962	990	18,400	990
2017-08-09	988	993	978	984	10,000	984
2017-08-08	976	993	975	988	13,900	988
2017-08-07	971	980	971	976	7,500	976
2017-08-04	964	976	958	971	11,500	971
2017-08-03	961	965	959	959	9,900	959
2017-08-02	957	965	955	965	8,600	965
2017-08-01	945	963	945	963	13,400	963
2017-07-31	936	957	936	947	14,100	947
2017-07-28	956	956	949	949	9,700	949
2017-07-27	962	964	957	960	6,800	960
2017-07-26	954	965	954	962	22,900	962
2017-07-25	944	951	942	951	11,500	951
2017-07-24	942	948	937	948	27,600	948
2017-07-21	945	950	938	949	19,100	949
2017-07-20	942	952	939	944	11,500	944
2017-07-19	933	944	933	942	6,600	942
2017-07-18	945	949	934	938	11,500	938
2017-07-14	969	969	949	951	13,400	951
2017-07-13	957	957	936	950	28,700	950
2017-07-12	967	967	956	957	7,800	957
2017-07-11	975	983	965	971	10,800	971
2017-07-10	994	996	977	978	5,200	978
2017-07-07	952	982	952	980	20,100	980
2017-07-06	945	963	945	955	10,500	955
2017-07-05	958	971	951	951	20,600	951
2017-07-04	982	983	966	969	24,100	969
2017-07-03	982	995	981	981	4,100	981
2017-06-30	979	990	974	979	13,600	979
2017-06-29	976	990	969	976	13,700	976
2017-06-28	979	979	975	976	24,500	976
2017-06-27	977	988	977	984	10,600	984
2017-06-26	987	990	965	976	19,300	976
2017-06-23	1,000	1,000	987	992	22,200	992
2017-06-22	997	998	986	992	12,600	992
2017-06-21	985	990	980	990	8,300	990
2017-06-20	990	991	979	980	13,900	980
2017-06-19	993	998	978	979	9,300	979
2017-06-16	986	997	986	997	6,100	997
2017-06-15	997	1,000	972	996	24,400	996
2017-06-14	983	998	983	987	14,100	987
2017-06-13	970	990	965	978	13,900	978
2017-06-12	981	985	970	975	9,100	975
2017-06-09	981	981	963	966	8,200	966
2017-06-08	978	980	968	976	5,700	976
2017-06-07	972	973	962	963	14,900	963
2017-06-06	1,000	1,000	970	972	17,300	972
2017-06-05	997	1,005	987	988	15,600	988
2017-06-02	998	1,001	993	997	33,700	997
2017-06-01	1,000	1,003	980	983	24,800	983
2017-05-31	996	1,002	989	998	29,800	998
2017-05-30	993	994	985	990	15,200	990
2017-05-29	977	987	977	984	3,600	984
2017-05-26	982	985	965	971	20,200	971
2017-05-25	978	999	974	981	19,800	981
2017-05-24	974	985	974	977	15,800	977
2017-05-23	985	996	974	974	25,600	974
2017-05-22	971	986	962	985	16,900	985
2017-05-19	989	998	963	971	28,200	971
2017-05-18	985	1,002	985	989	22,800	989
2017-05-17	998	1,019	984	1,015	29,800	1,015
2017-05-16	1,007	1,007	980	983	24,500	983
2017-05-15	945	1,020	922	1,002	79,400	1,002
2017-05-12	1,000	1,005	989	990	31,200	990
2017-05-11	1,017	1,017	995	998	32,100	998
2017-05-10	1,005	1,009	995	1,007	27,200	1,007
2017-05-09	999	1,000	985	996	65,700	996
2017-05-08	1,013	1,013	999	1,001	41,700	1,001
2017-05-02	1,027	1,032	1,010	1,013	21,800	1,013
2017-05-01	1,044	1,048	1,015	1,026	43,800	1,026
2017-04-28	1,037	1,046	1,029	1,039	28,500	1,039
2017-04-27	1,043	1,060	1,035	1,036	25,200	1,036
2017-04-26	1,059	1,059	1,039	1,044	20,500	1,044
2017-04-25	1,030	1,056	1,030	1,043	10,800	1,043
2017-04-24	1,091	1,091	1,041	1,057	23,200	1,057
2017-04-21	1,010	1,087	1,010	1,064	48,000	1,064
2017-04-20	1,000	1,013	995	1,006	15,000	1,006
2017-04-19	1,008	1,019	1,008	1,011	7,400	1,011
2017-04-18	1,020	1,020	1,010	1,018	10,700	1,018
2017-04-17	981	995	981	994	13,200	994
2017-04-14	1,001	1,005	991	991	26,800	991
2017-04-13	1,014	1,020	1,005	1,005	25,600	1,005
2017-04-12	1,019	1,029	1,000	1,014	26,000	1,014
2017-04-11	1,009	1,044	993	1,028	31,700	1,028
2017-04-10	1,021	1,031	1,000	1,000	24,200	1,000
2017-04-07	996	1,043	988	1,022	51,800	1,022
2017-04-06	1,002	1,024	988	1,011	37,500	1,011
2017-04-05	1,006	1,032	1,000	1,007	31,500	1,007
2017-04-04	1,080	1,080	993	1,019	109,600	1,019
2017-04-03	1,105	1,111	1,073	1,074	33,300	1,074
2017-03-31	1,100	1,114	1,090	1,106	25,800	1,106
2017-03-30	1,080	1,122	1,061	1,088	57,800	1,088
2017-03-29	1,065	1,103	1,065	1,079	19,900	1,079
2017-03-28	1,079	1,088	1,058	1,070	26,600	1,070
2017-03-27	1,116	1,116	1,079	1,079	35,100	1,079
2017-03-24	1,110	1,127	1,085	1,125	33,800	1,125
2017-03-23	1,120	1,139	1,105	1,110	25,700	1,110
2017-03-22	1,115	1,138	1,110	1,125	50,100	1,125
2017-03-21	1,130	1,150	1,108	1,145	35,400	1,145
2017-03-17	1,126	1,149	1,116	1,135	34,900	1,135
2017-03-16	1,067	1,116	1,067	1,115	25,000	1,115
2017-03-15	1,074	1,089	1,068	1,074	15,500	1,074
2017-03-14	1,071	1,084	1,047	1,084	44,600	1,084
2017-03-13	1,095	1,110	1,082	1,084	43,000	1,084
2017-03-10	1,102	1,120	1,102	1,103	26,800	1,103
2017-03-09	1,111	1,130	1,090	1,102	27,900	1,102
2017-03-08	1,080	1,135	1,080	1,123	52,400	1,123
2017-03-07	1,103	1,108	1,060	1,067	96,700	1,067
2017-03-06	1,140	1,140	1,110	1,112	72,400	1,112
2017-03-03	1,150	1,238	1,126	1,138	252,000	1,138
2017-03-02	1,100	1,115	1,089	1,099	16,300	1,099
2017-03-01	1,084	1,109	1,065	1,091	42,300	1,091
2017-02-28	1,072	1,120	1,061	1,090	30,500	1,090
2017-02-27	1,068	1,083	1,042	1,078	49,500	1,078
2017-02-24	1,097	1,116	1,080	1,090	44,600	1,090
2017-02-23	1,105	1,110	1,067	1,078	85,300	1,078
2017-02-22	1,149	1,149	1,112	1,113	61,400	1,113
2017-02-21	1,095	1,140	1,071	1,130	88,000	1,130
2017-02-20	1,080	1,109	1,043	1,068	84,100	1,068
2017-02-17	1,035	1,078	1,032	1,072	114,500	1,072
2017-02-16	1,010	1,050	994	1,024	154,100	1,024
2017-02-15	985	1,029	981	1,000	138,800	1,000
2017-02-14	975	991	962	968	90,600	968
2017-02-13	955	993	955	962	94,400	962
2017-02-10	970	1,000	947	962	155,200	962
2017-02-09	960	983	955	974	187,900	974
2017-02-08	971	991	941	960	435,500	960
2017-02-07	914	945	903	926	81,700	926
2017-02-06	918	919	896	914	22,700	914
2017-02-03	901	910	897	907	18,600	907
2017-02-02	904	907	898	906	24,000	906
2017-02-01	900	907	891	904	39,100	904
2017-01-31	890	901	888	897	28,000	897
2017-01-30	908	908	896	899	10,000	899
2017-01-27	909	910	896	903	12,900	903
2017-01-26	904	909	895	896	13,900	896
2017-01-25	892	912	889	889	7,900	889
2017-01-24	899	902	880	892	25,400	892
2017-01-23	895	905	894	902	9,000	902
2017-01-20	912	912	899	901	3,400	901
2017-01-19	907	913	900	912	11,600	912
2017-01-18	898	914	898	913	9,200	913
2017-01-17	915	915	897	912	12,500	912
2017-01-16	916	916	901	913	8,200	913
2017-01-13	910	916	900	916	8,900	916
2017-01-12	910	918	900	915	23,200	915
2017-01-11	911	925	907	921	17,600	921
2017-01-10	914	930	914	920	22,400	920
2017-01-06	913	917	910	914	12,100	914
2017-01-05	916	916	905	913	11,600	913
2017-01-04	900	918	898	908	8,400	908

分割・併合履歴： [1996-03-26]1株→1.1株