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 |
---|---|---|---|---|---|
2001/12/26 | 566 | 586 | 566 | 586 | 6,000 |
2001/12/25 | 596 | 596 | 596 | 596 | 3,000 |
2001/12/14 | 634 | 634 | 605 | 605 | 3,000 |
2001/12/10 | 639 | 639 | 639 | 639 | 4,000 |
2001/11/28 | 625 | 644 | 625 | 644 | 5,000 |
2001/11/26 | 636 | 646 | 636 | 646 | 2,000 |
2001/11/22 | 671 | 671 | 671 | 671 | 2,000 |
2001/11/21 | 668 | 675 | 668 | 675 | 4,000 |
2001/11/20 | 658 | 658 | 658 | 658 | 2,000 |
2001/11/16 | 714 | 714 | 714 | 714 | 4,000 |
2001/11/14 | 720 | 720 | 720 | 720 | 1,000 |
2001/11/13 | 700 | 740 | 700 | 720 | 16,000 |
2001/11/09 | 690 | 700 | 690 | 700 | 14,000 |
2001/11/08 | 680 | 690 | 680 | 690 | 10,000 |
2001/11/05 | 641 | 691 | 641 | 691 | 9,000 |
2001/10/29 | 675 | 699 | 675 | 699 | 5,000 |
2001/10/25 | 610 | 700 | 610 | 700 | 28,000 |
2001/10/23 | 658 | 658 | 658 | 658 | 2,000 |
2001/10/18 | 673 | 673 | 663 | 673 | 25,000 |
2001/10/15 | 674 | 674 | 674 | 674 | 2,000 |
2001/10/09 | 674 | 675 | 674 | 675 | 5,000 |
2001/10/05 | 679 | 679 | 679 | 679 | 1,000 |
2001/10/03 | 680 | 680 | 680 | 680 | 3,000 |
2001/10/01 | 670 | 690 | 670 | 685 | 4,000 |
2001/09/26 | 696 | 696 | 696 | 696 | 5,000 |
2001/09/25 | 696 | 697 | 696 | 697 | 10,000 |
2001/09/21 | 699 | 699 | 699 | 699 | 1,000 |
2001/09/20 | 651 | 695 | 651 | 695 | 8,000 |
2001/09/19 | 705 | 705 | 705 | 705 | 10,000 |
2001/09/14 | 700 | 700 | 700 | 700 | 6,000 |
2001/09/07 | 695 | 715 | 695 | 715 | 4,000 |
2001/09/05 | 658 | 708 | 658 | 705 | 11,000 |
2001/08/23 | 702 | 735 | 702 | 735 | 5,000 |
2001/08/22 | 749 | 750 | 749 | 750 | 3,000 |
2001/08/17 | 758 | 758 | 758 | 758 | 1,000 |
2001/08/15 | 785 | 785 | 785 | 785 | 1,000 |
2001/08/03 | 779 | 779 | 779 | 779 | 10,000 |
2001/07/31 | 730 | 800 | 730 | 800 | 26,000 |
2001/07/30 | 729 | 740 | 729 | 740 | 8,000 |
2001/07/25 | 729 | 729 | 729 | 729 | 1,000 |
2001/07/24 | 759 | 759 | 759 | 759 | 2,000 |
2001/07/13 | 760 | 760 | 760 | 760 | 3,000 |
2001/07/12 | 759 | 759 | 759 | 759 | 1,000 |
2001/07/10 | 760 | 760 | 760 | 760 | 1,000 |
2001/07/06 | 760 | 760 | 760 | 760 | 10,000 |
2001/06/22 | 775 | 775 | 775 | 775 | 4,000 |
2001/06/18 | 769 | 789 | 769 | 789 | 3,000 |
2001/06/15 | 799 | 799 | 799 | 799 | 2,000 |
2001/06/06 | 800 | 800 | 800 | 800 | 4,000 |
2001/05/31 | 815 | 819 | 815 | 819 | 9,000 |
2001/05/28 | 810 | 820 | 810 | 820 | 9,000 |
2001/05/23 | 809 | 809 | 809 | 809 | 1,000 |
2001/05/22 | 814 | 814 | 814 | 814 | 2,000 |
2001/05/15 | 797 | 804 | 797 | 804 | 2,000 |
2001/05/14 | 787 | 787 | 778 | 787 | 4,000 |
2001/05/10 | 797 | 797 | 787 | 787 | 2,000 |
2001/05/07 | 818 | 818 | 800 | 800 | 2,000 |
2001/05/01 | 819 | 819 | 819 | 819 | 1,000 |
2001/04/27 | 813 | 822 | 813 | 820 | 3,000 |
2001/04/25 | 823 | 823 | 823 | 823 | 1,000 |
2001/04/24 | 834 | 834 | 834 | 834 | 2,000 |
2001/04/13 | 835 | 835 | 835 | 835 | 2,000 |
2001/04/04 | 859 | 859 | 859 | 859 | 5,000 |
2001/03/30 | 835 | 900 | 835 | 900 | 15,000 |
2001/03/23 | 835 | 835 | 835 | 835 | 1,000 |
2001/03/22 | 839 | 839 | 839 | 839 | 4,000 |
2001/03/21 | 840 | 840 | 839 | 839 | 7,000 |
2001/03/19 | 840 | 840 | 840 | 840 | 5,000 |
2001/03/13 | 840 | 840 | 840 | 840 | 73,000 |
2001/03/07 | 840 | 840 | 840 | 840 | 1,000 |
2001/02/22 | 849 | 849 | 849 | 849 | 2,000 |
2001/02/21 | 820 | 850 | 820 | 850 | 19,000 |
2001/02/19 | 840 | 870 | 840 | 850 | 13,000 |
2001/02/15 | 860 | 860 | 840 | 840 | 3,000 |
2001/02/14 | 816 | 870 | 816 | 870 | 15,000 |
2001/02/09 | 823 | 823 | 823 | 823 | 1,000 |
2001/02/06 | 836 | 836 | 836 | 836 | 3,000 |
2001/02/01 | 808 | 838 | 808 | 838 | 3,000 |
2001/01/31 | 838 | 838 | 838 | 838 | 4,000 |
2001/01/26 | 840 | 850 | 840 | 850 | 6,000 |
2001/01/25 | 850 | 850 | 850 | 850 | 1,000 |
2001/01/24 | 839 | 848 | 839 | 848 | 2,000 |
2001/01/23 | 850 | 850 | 850 | 850 | 2,000 |
2001/01/16 | 860 | 860 | 860 | 860 | 2,000 |
2001/01/15 | 889 | 889 | 860 | 860 | 5,000 |
2001/01/12 | 880 | 880 | 880 | 880 | 1,000 |