ジオスター(5282)の株価時系列情報
ジオスター(5282)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 498 | 528 | 498 | 528 | 22,000 |
1997/12/29 | 518 | 528 | 518 | 528 | 2,000 |
1997/12/26 | 528 | 528 | 528 | 528 | 1,000 |
1997/12/25 | 525 | 530 | 525 | 530 | 2,000 |
1997/12/24 | 535 | 535 | 515 | 535 | 10,000 |
1997/12/22 | 538 | 538 | 538 | 538 | 5,000 |
1997/12/19 | 530 | 539 | 530 | 539 | 12,000 |
1997/12/17 | 527 | 550 | 525 | 550 | 13,000 |
1997/12/15 | 557 | 557 | 557 | 557 | 8,000 |
1997/12/11 | 559 | 559 | 559 | 559 | 1,000 |
1997/12/10 | 552 | 560 | 552 | 560 | 11,000 |
1997/12/09 | 560 | 562 | 560 | 562 | 15,000 |
1997/12/08 | 559 | 570 | 555 | 570 | 18,000 |
1997/12/05 | 564 | 569 | 550 | 569 | 12,000 |
1997/12/03 | 560 | 574 | 560 | 574 | 12,000 |
1997/12/01 | 552 | 570 | 552 | 570 | 2,000 |
1997/11/28 | 572 | 572 | 572 | 572 | 2,000 |
1997/11/25 | 579 | 579 | 579 | 579 | 3,000 |
1997/11/20 | 575 | 575 | 575 | 575 | 1,000 |
1997/11/17 | 577 | 577 | 577 | 577 | 3,000 |
1997/11/14 | 578 | 578 | 577 | 577 | 4,000 |
1997/11/13 | 550 | 574 | 550 | 574 | 5,000 |
1997/11/12 | 550 | 560 | 550 | 560 | 4,000 |
1997/11/07 | 580 | 580 | 580 | 580 | 3,000 |
1997/10/30 | 579 | 583 | 579 | 583 | 19,000 |
1997/10/29 | 580 | 580 | 580 | 580 | 1,000 |
1997/10/28 | 580 | 580 | 580 | 580 | 1,000 |
1997/10/27 | 570 | 585 | 570 | 585 | 3,000 |
1997/10/24 | 580 | 580 | 580 | 580 | 1,000 |
1997/10/23 | 590 | 590 | 590 | 590 | 1,000 |
1997/10/22 | 600 | 600 | 580 | 590 | 6,000 |
1997/10/21 | 590 | 600 | 590 | 600 | 3,000 |
1997/10/20 | 579 | 580 | 579 | 580 | 2,000 |
1997/10/17 | 580 | 580 | 580 | 580 | 2,000 |
1997/10/15 | 570 | 585 | 560 | 585 | 14,000 |
1997/10/14 | 560 | 570 | 560 | 570 | 4,000 |
1997/10/13 | 570 | 570 | 570 | 570 | 1,000 |
1997/10/09 | 540 | 560 | 540 | 560 | 20,000 |
1997/10/08 | 534 | 540 | 534 | 540 | 15,000 |
1997/10/06 | 535 | 535 | 535 | 535 | 7,000 |
1997/10/03 | 516 | 535 | 516 | 535 | 9,000 |
1997/10/02 | 525 | 536 | 525 | 536 | 4,000 |
1997/10/01 | 530 | 535 | 530 | 535 | 6,000 |
1997/09/30 | 540 | 540 | 540 | 540 | 2,000 |
1997/09/25 | 544 | 556 | 544 | 556 | 2,000 |
1997/09/24 | 558 | 558 | 558 | 558 | 4,000 |
1997/09/22 | 559 | 559 | 559 | 559 | 2,000 |
1997/09/19 | 540 | 559 | 540 | 559 | 7,000 |
1997/09/12 | 564 | 564 | 564 | 564 | 6,000 |
1997/09/09 | 560 | 570 | 560 | 570 | 4,000 |
1997/09/08 | 570 | 570 | 570 | 570 | 1,000 |
1997/09/04 | 569 | 574 | 569 | 574 | 2,000 |
1997/09/03 | 566 | 579 | 566 | 579 | 2,000 |
1997/08/29 | 570 | 576 | 570 | 576 | 3,000 |
1997/08/28 | 584 | 584 | 574 | 583 | 6,000 |
1997/08/27 | 584 | 589 | 584 | 589 | 4,000 |
1997/08/25 | 591 | 594 | 589 | 594 | 11,000 |
1997/08/22 | 597 | 597 | 597 | 597 | 3,000 |
1997/08/21 | 595 | 595 | 585 | 595 | 6,000 |
1997/08/20 | 596 | 596 | 590 | 596 | 5,000 |
1997/08/19 | 589 | 599 | 589 | 599 | 2,000 |
1997/08/15 | 590 | 599 | 590 | 599 | 8,000 |
1997/08/14 | 580 | 584 | 580 | 584 | 5,000 |
1997/08/12 | 550 | 580 | 550 | 580 | 12,000 |
1997/08/11 | 578 | 578 | 578 | 578 | 1,000 |
1997/08/08 | 560 | 588 | 550 | 588 | 12,000 |
1997/08/05 | 564 | 580 | 564 | 580 | 5,000 |
1997/08/04 | 594 | 594 | 594 | 594 | 2,000 |
1997/08/01 | 589 | 595 | 589 | 595 | 2,000 |
1997/07/28 | 585 | 599 | 580 | 599 | 15,000 |
1997/07/25 | 590 | 590 | 590 | 590 | 3,000 |
1997/07/24 | 580 | 590 | 580 | 590 | 5,000 |
1997/07/23 | 590 | 590 | 590 | 590 | 3,000 |
1997/07/22 | 594 | 594 | 583 | 590 | 5,000 |
1997/07/16 | 585 | 594 | 585 | 594 | 3,000 |
1997/07/15 | 595 | 595 | 595 | 595 | 5,000 |
1997/07/14 | 615 | 615 | 595 | 595 | 10,000 |
1997/07/11 | 610 | 610 | 605 | 605 | 4,000 |
1997/07/10 | 563 | 600 | 563 | 600 | 14,000 |
1997/07/09 | 590 | 590 | 583 | 583 | 4,000 |
1997/07/08 | 558 | 583 | 558 | 583 | 5,000 |
1997/07/04 | 569 | 569 | 568 | 568 | 14,000 |
1997/07/03 | 545 | 549 | 535 | 549 | 6,000 |
1997/07/02 | 549 | 555 | 541 | 555 | 5,000 |
1997/07/01 | 538 | 557 | 538 | 555 | 7,000 |
1997/06/30 | 538 | 558 | 538 | 558 | 3,000 |
1997/06/27 | 549 | 558 | 549 | 558 | 2,000 |
1997/06/26 | 549 | 559 | 549 | 559 | 4,000 |
1997/06/25 | 550 | 560 | 550 | 560 | 8,000 |
1997/06/24 | 560 | 560 | 560 | 560 | 4,000 |
1997/06/23 | 560 | 560 | 550 | 550 | 6,000 |
1997/06/20 | 570 | 570 | 560 | 560 | 9,000 |
1997/06/19 | 555 | 560 | 550 | 560 | 7,000 |
1997/06/18 | 550 | 560 | 550 | 560 | 2,000 |
1997/06/17 | 570 | 570 | 557 | 560 | 11,000 |
1997/06/16 | 580 | 580 | 570 | 570 | 4,000 |
1997/06/13 | 570 | 570 | 570 | 570 | 5,000 |
1997/06/12 | 560 | 560 | 560 | 560 | 1,000 |
1997/06/11 | 560 | 560 | 555 | 560 | 7,000 |
1997/06/10 | 561 | 561 | 560 | 560 | 5,000 |
1997/06/09 | 580 | 580 | 560 | 560 | 64,000 |
1997/06/06 | 599 | 599 | 599 | 599 | 3,000 |
1997/06/05 | 581 | 597 | 570 | 597 | 11,000 |
1997/06/04 | 594 | 598 | 588 | 598 | 16,000 |
1997/06/03 | 580 | 600 | 580 | 600 | 2,000 |
1997/06/02 | 595 | 600 | 595 | 600 | 2,000 |
1997/05/30 | 599 | 605 | 599 | 605 | 5,000 |
1997/05/29 | 600 | 600 | 600 | 600 | 2,000 |
1997/05/28 | 610 | 610 | 590 | 600 | 9,000 |
1997/05/27 | 605 | 614 | 605 | 610 | 10,000 |
1997/05/26 | 610 | 610 | 610 | 610 | 1,000 |
1997/05/23 | 601 | 611 | 601 | 611 | 2,000 |
1997/05/22 | 618 | 618 | 605 | 605 | 5,000 |
1997/05/21 | 602 | 622 | 602 | 622 | 2,000 |
1997/05/20 | 632 | 632 | 632 | 632 | 1,000 |
1997/05/19 | 620 | 632 | 601 | 632 | 10,000 |
1997/05/16 | 630 | 630 | 630 | 630 | 1,000 |
1997/05/15 | 657 | 657 | 650 | 650 | 7,000 |
1997/05/14 | 656 | 658 | 650 | 658 | 6,000 |
1997/05/13 | 659 | 659 | 659 | 659 | 1,000 |
1997/05/09 | 650 | 664 | 650 | 664 | 2,000 |
1997/05/08 | 650 | 650 | 650 | 650 | 4,000 |
1997/05/07 | 640 | 650 | 640 | 650 | 3,000 |
1997/05/06 | 650 | 650 | 648 | 650 | 8,000 |
1997/05/02 | 641 | 641 | 641 | 641 | 1,000 |
1997/04/30 | 639 | 641 | 639 | 641 | 2,000 |
1997/04/28 | 629 | 649 | 629 | 649 | 5,000 |
1997/04/25 | 639 | 649 | 639 | 649 | 3,000 |
1997/04/23 | 655 | 655 | 649 | 649 | 3,000 |
1997/04/22 | 680 | 680 | 679 | 679 | 5,000 |
1997/04/21 | 650 | 660 | 650 | 660 | 2,000 |
1997/04/18 | 600 | 630 | 600 | 630 | 5,000 |
1997/04/17 | 580 | 580 | 580 | 580 | 1,000 |
1997/04/16 | 550 | 550 | 540 | 550 | 6,000 |
1997/04/15 | 550 | 550 | 540 | 550 | 14,000 |
1997/04/11 | 599 | 599 | 580 | 580 | 3,000 |
1997/04/10 | 600 | 610 | 600 | 610 | 10,000 |
1997/04/09 | 665 | 665 | 660 | 660 | 3,000 |
1997/04/08 | 685 | 685 | 685 | 685 | 3,000 |
1997/04/07 | 685 | 685 | 685 | 685 | 2,000 |
1997/04/03 | 685 | 685 | 685 | 685 | 1,000 |
1997/04/01 | 690 | 695 | 685 | 695 | 8,000 |
1997/03/31 | 699 | 700 | 699 | 700 | 12,000 |
1997/03/28 | 682 | 700 | 682 | 700 | 6,000 |
1997/03/26 | 680 | 682 | 680 | 682 | 3,000 |
1997/03/25 | 690 | 690 | 680 | 680 | 4,000 |
1997/03/24 | 705 | 705 | 690 | 700 | 7,000 |
1997/03/21 | 685 | 690 | 680 | 680 | 23,000 |
1997/03/19 | 686 | 690 | 685 | 685 | 7,000 |
1997/03/18 | 680 | 685 | 680 | 685 | 2,000 |
1997/03/14 | 679 | 680 | 670 | 680 | 10,000 |
1997/03/13 | 680 | 685 | 680 | 685 | 2,000 |
1997/03/12 | 687 | 687 | 687 | 687 | 2,000 |
1997/03/11 | 680 | 697 | 680 | 697 | 7,000 |
1997/03/10 | 690 | 690 | 690 | 690 | 1,000 |
1997/03/06 | 710 | 710 | 710 | 710 | 2,000 |
1997/03/05 | 720 | 720 | 715 | 715 | 5,000 |
1997/03/04 | 719 | 719 | 710 | 710 | 7,000 |
1997/03/03 | 720 | 734 | 720 | 734 | 5,000 |
1997/02/28 | 685 | 700 | 681 | 700 | 7,000 |
1997/02/27 | 700 | 710 | 690 | 690 | 15,000 |
1997/02/26 | 681 | 700 | 681 | 700 | 14,000 |
1997/02/25 | 661 | 680 | 661 | 680 | 11,000 |
1997/02/24 | 680 | 685 | 670 | 670 | 11,000 |
1997/02/21 | 665 | 670 | 665 | 670 | 5,000 |
1997/02/20 | 659 | 660 | 650 | 660 | 19,000 |
1997/02/19 | 660 | 661 | 650 | 660 | 17,000 |
1997/02/18 | 660 | 670 | 660 | 660 | 48,000 |
1997/02/17 | 670 | 670 | 662 | 662 | 15,000 |
1997/02/14 | 711 | 711 | 670 | 680 | 30,000 |
1997/02/13 | 730 | 736 | 719 | 720 | 29,000 |
1997/02/12 | 731 | 745 | 731 | 731 | 11,000 |
1997/02/10 | 740 | 750 | 735 | 750 | 23,000 |
1997/02/07 | 749 | 762 | 749 | 750 | 46,000 |
1997/02/06 | 745 | 746 | 736 | 746 | 14,000 |
1997/02/05 | 780 | 782 | 725 | 725 | 90,000 |
1997/02/04 | 747 | 780 | 745 | 770 | 205,000 |
1997/02/03 | 670 | 727 | 660 | 727 | 862,000 |
1997/01/31 | 708 | 708 | 660 | 660 | 253,000 |
1997/01/30 | 708 | 708 | 708 | 708 | 40,000 |
1997/01/22 | 958 | 958 | 958 | 958 | 4,000 |
1997/01/20 | 1,000 | 1,000 | 999 | 999 | 2,000 |
1997/01/14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
1997/01/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1997/01/09 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |