5282 ジオスター(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	291	292	289	292	14,800	292
2022-12-29	288	291	288	290	11,000	290
2022-12-28	291	291	287	288	48,300	288
2022-12-27	293	293	290	291	18,300	291
2022-12-26	292	293	290	290	18,100	290
2022-12-23	294	297	290	292	21,000	292
2022-12-22	294	298	291	297	37,600	297
2022-12-21	289	291	286	286	19,900	286
2022-12-20	292	295	286	287	58,900	287
2022-12-19	298	299	292	295	34,800	295
2022-12-16	288	299	288	299	77,600	299
2022-12-15	291	291	289	289	7,200	289
2022-12-14	289	291	288	289	16,000	289
2022-12-13	290	290	288	290	17,000	290
2022-12-12	292	292	289	289	31,300	289
2022-12-09	290	291	287	287	19,600	287
2022-12-08	287	289	287	288	4,000	288
2022-12-07	286	288	286	287	12,500	287
2022-12-06	289	290	287	287	13,900	287
2022-12-05	291	291	288	288	13,500	288
2022-12-02	288	290	288	290	14,200	290
2022-12-01	290	291	288	288	20,700	288
2022-11-30	291	291	288	289	13,900	289
2022-11-29	290	291	288	291	47,600	291
2022-11-28	291	291	286	290	24,000	290
2022-11-25	289	289	286	287	16,600	287
2022-11-24	289	289	286	288	10,800	288
2022-11-22	288	290	285	285	29,800	285
2022-11-21	286	287	286	286	17,400	286
2022-11-18	285	287	285	285	10,200	285
2022-11-17	282	288	282	287	12,600	287
2022-11-16	285	286	281	285	31,000	285
2022-11-15	291	291	286	287	27,100	287
2022-11-14	288	289	286	289	23,800	289
2022-11-11	289	292	287	287	38,100	287
2022-11-10	288	288	287	287	18,300	287
2022-11-09	288	288	285	287	9,900	287
2022-11-08	289	289	286	286	8,300	286
2022-11-07	291	294	284	287	29,800	287
2022-11-04	283	286	283	285	10,300	285
2022-11-02	286	286	285	285	7,100	285
2022-11-01	286	288	284	287	10,300	287
2022-10-31	287	287	284	286	5,500	286
2022-10-28	287	289	283	284	44,200	284
2022-10-27	289	290	287	287	9,800	287
2022-10-26	289	291	289	289	8,900	289
2022-10-25	289	292	288	288	6,000	288
2022-10-24	292	292	288	288	9,100	288
2022-10-21	291	291	288	288	13,500	288
2022-10-20	291	292	290	291	38,000	291
2022-10-19	288	292	286	292	50,600	292
2022-10-18	287	288	285	288	4,700	288
2022-10-17	282	285	282	285	4,200	285
2022-10-14	287	288	284	285	21,700	285
2022-10-13	286	286	278	284	29,400	284
2022-10-12	287	287	284	284	21,500	284
2022-10-11	288	288	286	286	12,100	286
2022-10-07	285	289	285	288	21,500	288
2022-10-06	286	289	286	286	16,600	286
2022-10-05	289	290	287	288	9,300	288
2022-10-04	286	290	286	290	9,200	290
2022-10-03	287	287	284	286	20,300	286
2022-09-30	288	289	286	288	14,100	288
2022-09-29	288	290	288	290	6,000	290
2022-09-28	290	292	287	287	39,100	287
2022-09-27	291	293	291	291	15,200	291
2022-09-26	294	294	291	292	26,400	292
2022-09-22	298	298	294	296	9,100	296
2022-09-21	295	298	294	297	27,600	297
2022-09-20	299	299	297	297	7,100	297
2022-09-16	301	301	297	298	36,200	298
2022-09-15	303	304	302	302	14,100	302
2022-09-14	300	303	298	302	15,600	302
2022-09-13	302	305	302	304	17,900	304
2022-09-12	304	304	301	303	17,300	303
2022-09-09	299	302	298	302	13,300	302
2022-09-08	299	300	298	300	5,700	300
2022-09-07	299	299	296	296	5,400	296
2022-09-06	299	302	297	298	11,600	298
2022-09-05	298	302	296	299	14,900	299
2022-09-02	304	304	298	300	26,900	300
2022-09-01	303	305	301	303	21,500	303
2022-08-31	303	306	302	304	13,000	304
2022-08-30	304	308	300	304	24,500	304
2022-08-29	304	305	301	302	33,000	302
2022-08-26	311	314	309	309	18,100	309
2022-08-25	307	315	307	311	60,300	311
2022-08-24	313	313	305	307	44,400	307
2022-08-23	309	313	306	313	20,000	313
2022-08-22	311	311	301	310	23,000	310
2022-08-19	321	321	313	314	77,600	314
2022-08-18	316	325	315	320	127,300	320
2022-08-17	308	321	308	320	255,600	320
2022-08-16	302	308	301	307	97,800	307
2022-08-15	301	301	297	301	25,400	301
2022-08-12	301	301	297	299	10,000	299
2022-08-10	301	302	298	298	9,700	298
2022-08-09	301	303	299	301	34,900	301
2022-08-08	300	306	297	301	160,900	301
2022-08-05	292	292	291	292	8,600	292
2022-08-04	292	293	290	290	24,300	290
2022-08-03	294	294	291	291	11,900	291
2022-08-02	294	294	292	292	4,200	292
2022-08-01	292	293	292	292	15,100	292
2022-07-29	294	294	292	292	6,600	292
2022-07-28	292	294	290	293	23,600	293
2022-07-27	293	294	290	291	7,600	291
2022-07-26	293	296	292	294	18,100	294
2022-07-25	293	294	292	292	7,500	292
2022-07-22	292	293	291	293	13,800	293
2022-07-21	290	293	289	293	21,700	293
2022-07-20	290	292	290	290	15,300	290
2022-07-19	289	290	288	290	24,100	290
2022-07-15	295	295	283	288	158,300	288
2022-07-14	293	294	291	292	47,600	292
2022-07-13	293	293	291	293	7,100	293
2022-07-12	294	294	291	293	7,400	293
2022-07-11	290	294	290	294	17,500	294
2022-07-08	294	294	289	290	91,600	290
2022-07-07	293	294	292	292	11,300	292
2022-07-06	294	296	293	293	12,000	293
2022-07-05	294	295	293	294	18,200	294
2022-07-04	294	294	291	293	14,400	293
2022-07-01	296	296	290	292	30,500	292
2022-06-30	296	296	294	296	5,700	296
2022-06-29	292	296	292	296	22,900	296
2022-06-28	293	295	292	292	33,200	292
2022-06-27	292	295	292	293	25,700	293
2022-06-24	290	296	290	296	26,900	296
2022-06-23	290	292	290	290	10,900	290
2022-06-22	293	293	290	291	22,800	291
2022-06-21	290	292	290	290	13,500	290
2022-06-20	293	293	288	290	46,600	290
2022-06-17	292	294	290	294	26,800	294
2022-06-16	295	298	294	295	16,700	295
2022-06-15	297	299	296	296	23,700	296
2022-06-14	295	299	294	299	19,200	299
2022-06-13	300	301	296	300	40,400	300
2022-06-10	300	303	299	300	19,700	300
2022-06-09	303	304	300	300	37,600	300
2022-06-08	300	304	300	304	31,400	304
2022-06-07	298	304	298	299	38,100	299
2022-06-06	295	302	295	299	27,000	299
2022-06-03	295	301	293	297	45,400	297
2022-06-02	295	298	293	294	24,400	294
2022-06-01	292	299	292	297	43,300	297
2022-05-31	291	294	291	294	20,000	294
2022-05-30	291	291	289	291	18,200	291
2022-05-27	290	290	287	288	32,300	288
2022-05-26	289	291	289	289	36,500	289
2022-05-25	291	292	289	291	31,200	291
2022-05-24	292	293	290	293	25,700	293
2022-05-23	291	293	290	292	33,000	292
2022-05-20	291	293	289	292	32,900	292
2022-05-19	290	293	290	292	20,300	292
2022-05-18	290	299	289	294	39,600	294
2022-05-17	292	292	288	289	38,200	289
2022-05-16	297	297	291	292	52,900	292
2022-05-13	298	303	294	300	42,600	300
2022-05-12	296	300	292	296	78,800	296
2022-05-11	300	300	296	296	22,900	296
2022-05-10	298	301	298	299	17,400	299
2022-05-09	301	302	298	298	51,200	298
2022-05-06	305	306	300	302	54,900	302
2022-05-02	305	307	305	307	14,000	307
2022-04-28	306	308	303	308	34,800	308
2022-04-27	305	308	301	306	23,700	306
2022-04-26	307	309	306	306	18,300	306
2022-04-25	310	310	305	310	30,600	310
2022-04-22	315	315	311	314	6,700	314
2022-04-21	317	317	311	314	19,700	314
2022-04-20	316	318	315	315	20,700	315
2022-04-19	317	317	314	314	5,200	314
2022-04-18	317	319	313	317	27,400	317
2022-04-15	318	318	316	317	9,300	317
2022-04-14	310	318	310	318	36,700	318
2022-04-13	307	311	306	310	17,900	310
2022-04-12	309	310	306	306	13,500	306
2022-04-11	313	313	309	311	9,700	311
2022-04-08	313	313	309	310	28,400	310
2022-04-07	315	315	310	310	28,200	310
2022-04-06	318	319	316	316	8,500	316
2022-04-05	322	322	317	318	17,500	318
2022-04-04	321	322	319	321	5,900	321
2022-04-01	319	322	318	321	14,400	321
2022-03-31	321	327	321	322	11,100	322
2022-03-30	320	325	320	323	37,300	323
2022-03-29	330	332	326	331	23,100	331
2022-03-28	332	333	329	329	22,100	329
2022-03-25	332	333	329	330	22,000	330
2022-03-24	332	333	328	332	25,200	332
2022-03-23	329	335	327	335	36,300	335
2022-03-22	328	330	325	326	18,800	326
2022-03-18	324	327	322	326	15,200	326
2022-03-17	327	327	321	324	26,300	324
2022-03-16	326	328	321	321	23,100	321
2022-03-15	318	327	318	327	38,100	327
2022-03-14	315	318	315	317	12,400	317
2022-03-11	314	317	311	312	23,000	312
2022-03-10	312	319	311	316	17,500	316
2022-03-09	305	314	305	311	15,900	311
2022-03-08	311	315	301	307	61,200	307
2022-03-07	320	320	311	314	33,900	314
2022-03-04	327	327	321	325	45,300	325
2022-03-03	327	331	327	329	25,900	329
2022-03-02	324	327	324	324	30,900	324
2022-03-01	327	329	321	327	80,900	327
2022-02-28	325	335	321	327	160,000	327
2022-02-25	325	332	324	329	35,300	329
2022-02-24	325	329	321	326	67,600	326
2022-02-22	338	338	329	330	26,000	330
2022-02-21	333	339	332	338	55,500	338
2022-02-18	332	338	331	338	27,600	338
2022-02-17	327	338	327	338	84,900	338
2022-02-16	325	327	322	327	31,100	327
2022-02-15	323	324	316	322	24,600	322
2022-02-14	312	322	312	322	34,700	322
2022-02-10	319	323	315	316	95,800	316
2022-02-09	313	322	313	322	62,400	322
2022-02-08	315	317	309	310	26,900	310
2022-02-07	315	318	314	315	24,500	315
2022-02-04	315	318	312	318	16,200	318
2022-02-03	317	318	314	315	13,200	315
2022-02-02	311	320	310	319	33,100	319
2022-02-01	312	314	307	311	25,500	311
2022-01-31	315	321	308	314	39,100	314
2022-01-28	305	313	301	307	27,700	307
2022-01-27	316	317	299	305	110,100	305
2022-01-26	310	316	310	315	14,000	315
2022-01-25	318	318	311	312	36,900	312
2022-01-24	316	322	315	320	39,500	320
2022-01-21	315	322	315	318	55,300	318
2022-01-20	318	323	315	323	39,900	323
2022-01-19	325	326	315	319	77,600	319
2022-01-18	337	337	326	329	61,700	329
2022-01-17	335	337	333	336	17,700	336
2022-01-14	335	335	330	335	55,200	335
2022-01-13	339	340	336	337	16,100	337
2022-01-12	341	343	337	338	19,000	338
2022-01-11	337	341	333	341	28,600	341
2022-01-07	341	343	335	336	42,600	336
2022-01-06	342	342	334	341	54,200	341
2022-01-05	343	346	342	342	33,900	342
2022-01-04	350	351	342	343	40,000	343

分割・併合履歴： [1996-03-26]1株→1.1株