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 |
|---|---|---|---|---|---|
| 2003/12/30 | 351 | 360 | 350 | 360 | 3,000 |
| 2003/12/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/12/24 | 369 | 369 | 359 | 359 | 4,000 |
| 2003/12/16 | 349 | 364 | 349 | 364 | 3,000 |
| 2003/12/15 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/12/08 | 365 | 365 | 365 | 365 | 5,000 |
| 2003/12/02 | 330 | 345 | 330 | 345 | 2,000 |
| 2003/12/01 | 340 | 350 | 340 | 350 | 2,000 |
| 2003/11/27 | 354 | 359 | 354 | 359 | 2,000 |
| 2003/11/25 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/11/21 | 345 | 350 | 345 | 350 | 2,000 |
| 2003/11/18 | 345 | 360 | 345 | 360 | 3,000 |
| 2003/11/14 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/10/23 | 348 | 384 | 348 | 384 | 2,000 |
| 2003/10/22 | 374 | 374 | 374 | 374 | 3,000 |
| 2003/10/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/10/16 | 379 | 380 | 379 | 380 | 3,000 |
| 2003/10/15 | 374 | 374 | 374 | 374 | 2,000 |
| 2003/09/24 | 384 | 384 | 384 | 384 | 3,000 |
| 2003/09/22 | 384 | 384 | 384 | 384 | 3,000 |
| 2003/09/19 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/12 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/09/08 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/09/04 | 388 | 388 | 388 | 388 | 1,000 |
| 2003/09/02 | 388 | 388 | 388 | 388 | 1,000 |
| 2003/09/01 | 388 | 388 | 388 | 388 | 1,000 |
| 2003/08/25 | 384 | 389 | 384 | 389 | 2,000 |
| 2003/08/22 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/08/18 | 404 | 404 | 404 | 404 | 14,000 |
| 2003/08/15 | 404 | 404 | 404 | 404 | 2,000 |
| 2003/08/08 | 389 | 410 | 389 | 410 | 15,000 |
| 2003/08/06 | 389 | 389 | 389 | 389 | 5,000 |
| 2003/07/31 | 395 | 410 | 395 | 410 | 4,000 |
| 2003/07/28 | 390 | 395 | 390 | 395 | 2,000 |
| 2003/07/23 | 397 | 397 | 397 | 397 | 3,000 |
| 2003/07/17 | 345 | 390 | 345 | 390 | 9,000 |
| 2003/07/15 | 397 | 397 | 397 | 397 | 3,000 |
| 2003/07/14 | 392 | 392 | 392 | 392 | 1,000 |
| 2003/07/10 | 387 | 392 | 387 | 392 | 2,000 |
| 2003/07/09 | 367 | 382 | 367 | 382 | 6,000 |
| 2003/07/08 | 362 | 362 | 362 | 362 | 2,000 |
| 2003/07/07 | 392 | 392 | 392 | 392 | 5,000 |
| 2003/07/03 | 367 | 377 | 367 | 377 | 5,000 |
| 2003/06/24 | 367 | 367 | 367 | 367 | 3,000 |
| 2003/06/20 | 335 | 357 | 335 | 357 | 4,000 |
| 2003/06/13 | 352 | 352 | 348 | 348 | 2,000 |
| 2003/05/27 | 347 | 347 | 347 | 347 | 2,000 |
| 2003/05/23 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/05/22 | 352 | 352 | 352 | 352 | 4,000 |
| 2003/05/21 | 330 | 332 | 330 | 332 | 2,000 |
| 2003/05/20 | 325 | 325 | 325 | 325 | 6,000 |
| 2003/05/15 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/05/14 | 350 | 360 | 327 | 327 | 4,000 |
| 2003/05/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/22 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/04/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/04/15 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/04/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/03/26 | 297 | 335 | 297 | 335 | 3,000 |
| 2003/03/25 | 335 | 335 | 335 | 335 | 4,000 |
| 2003/03/14 | 339 | 339 | 339 | 339 | 3,000 |
| 2003/02/25 | 315 | 340 | 310 | 340 | 6,000 |
| 2003/02/24 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/02/18 | 301 | 326 | 301 | 326 | 3,000 |
| 2003/02/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/02/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/02/13 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/02/12 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/02/07 | 330 | 330 | 330 | 330 | 5,000 |
| 2003/02/06 | 330 | 330 | 320 | 320 | 2,000 |
| 2003/02/05 | 340 | 340 | 330 | 330 | 2,000 |
| 2003/02/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/01/31 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/01/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/01/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/23 | 355 | 370 | 355 | 370 | 2,000 |
| 2003/01/22 | 375 | 380 | 355 | 380 | 6,000 |
| 2003/01/17 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/16 | 365 | 370 | 365 | 370 | 5,000 |
| 2003/01/15 | 361 | 361 | 361 | 361 | 5,000 |
| 2003/01/08 | 325 | 325 | 320 | 320 | 2,000 |