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 |
|---|---|---|---|---|---|
| 2005/12/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/12/27 | 442 | 458 | 442 | 458 | 3,000 |
| 2005/12/26 | 442 | 447 | 442 | 447 | 2,000 |
| 2005/12/22 | 475 | 475 | 450 | 450 | 4,000 |
| 2005/12/21 | 460 | 475 | 460 | 475 | 5,000 |
| 2005/12/20 | 460 | 460 | 455 | 455 | 3,000 |
| 2005/12/19 | 475 | 475 | 455 | 460 | 4,000 |
| 2005/12/16 | 465 | 475 | 465 | 475 | 3,000 |
| 2005/12/15 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/12/14 | 451 | 466 | 451 | 460 | 7,000 |
| 2005/12/13 | 478 | 478 | 478 | 478 | 1,000 |
| 2005/12/12 | 477 | 477 | 477 | 477 | 2,000 |
| 2005/12/09 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/12/07 | 472 | 472 | 472 | 472 | 1,000 |
| 2005/12/05 | 478 | 478 | 477 | 477 | 3,000 |
| 2005/11/25 | 470 | 470 | 460 | 460 | 2,000 |
| 2005/11/22 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/11/21 | 436 | 436 | 436 | 436 | 1,000 |
| 2005/11/18 | 432 | 455 | 432 | 450 | 4,000 |
| 2005/11/17 | 432 | 432 | 432 | 432 | 1,000 |
| 2005/11/15 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/11/10 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/11/09 | 433 | 433 | 433 | 433 | 1,000 |
| 2005/11/08 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/11/04 | 435 | 438 | 430 | 438 | 27,000 |
| 2005/11/02 | 435 | 435 | 431 | 435 | 29,000 |
| 2005/10/28 | 445 | 450 | 445 | 450 | 5,000 |
| 2005/10/27 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/10/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/10/25 | 445 | 450 | 445 | 450 | 2,000 |
| 2005/10/24 | 454 | 455 | 450 | 455 | 6,000 |
| 2005/10/20 | 455 | 455 | 450 | 455 | 12,000 |
| 2005/10/18 | 450 | 455 | 450 | 455 | 35,000 |
| 2005/10/17 | 453 | 455 | 453 | 455 | 3,000 |
| 2005/10/14 | 445 | 455 | 445 | 455 | 20,000 |
| 2005/10/11 | 445 | 455 | 445 | 455 | 14,000 |
| 2005/10/07 | 445 | 450 | 445 | 450 | 15,000 |
| 2005/10/06 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/10/03 | 450 | 450 | 450 | 450 | 8,000 |
| 2005/09/30 | 450 | 455 | 440 | 445 | 16,000 |
| 2005/09/26 | 440 | 450 | 440 | 450 | 5,000 |
| 2005/09/22 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/09/21 | 450 | 455 | 445 | 445 | 16,000 |
| 2005/09/20 | 440 | 460 | 425 | 460 | 24,000 |
| 2005/09/16 | 419 | 440 | 419 | 440 | 5,000 |
| 2005/09/15 | 413 | 413 | 413 | 413 | 1,000 |
| 2005/09/08 | 405 | 410 | 405 | 410 | 3,000 |
| 2005/09/01 | 440 | 440 | 425 | 425 | 2,000 |
| 2005/08/30 | 440 | 440 | 440 | 440 | 5,000 |
| 2005/08/23 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/08/22 | 440 | 440 | 440 | 440 | 12,000 |
| 2005/08/15 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/07/29 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/07/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/07/25 | 412 | 429 | 410 | 429 | 4,000 |
| 2005/07/22 | 449 | 450 | 420 | 420 | 5,000 |
| 2005/07/15 | 436 | 445 | 436 | 445 | 3,000 |
| 2005/07/04 | 426 | 426 | 426 | 426 | 3,000 |
| 2005/06/29 | 412 | 430 | 412 | 430 | 11,000 |
| 2005/06/28 | 412 | 412 | 412 | 412 | 1,000 |
| 2005/06/24 | 406 | 406 | 406 | 406 | 1,000 |
| 2005/06/23 | 410 | 411 | 406 | 407 | 6,000 |
| 2005/06/22 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/06/21 | 416 | 426 | 416 | 426 | 8,000 |
| 2005/06/20 | 421 | 421 | 421 | 421 | 1,000 |
| 2005/06/17 | 449 | 449 | 445 | 445 | 3,000 |
| 2005/06/16 | 449 | 449 | 449 | 449 | 1,000 |
| 2005/06/15 | 464 | 469 | 450 | 460 | 10,000 |
| 2005/06/06 | 485 | 490 | 485 | 489 | 4,000 |
| 2005/05/25 | 490 | 490 | 490 | 490 | 2,000 |
| 2005/05/24 | 489 | 489 | 489 | 489 | 2,000 |
| 2005/05/23 | 490 | 490 | 490 | 490 | 2,000 |
| 2005/05/20 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/05/16 | 501 | 501 | 501 | 501 | 1,000 |
| 2005/05/13 | 541 | 541 | 521 | 521 | 4,000 |
| 2005/05/12 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/05/11 | 580 | 580 | 560 | 560 | 14,000 |
| 2005/05/10 | 540 | 580 | 540 | 580 | 7,000 |
| 2005/04/26 | 499 | 550 | 499 | 550 | 21,000 |
| 2005/04/25 | 500 | 500 | 499 | 499 | 2,000 |
| 2005/04/22 | 504 | 510 | 502 | 510 | 9,000 |
| 2005/04/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/04/19 | 510 | 519 | 510 | 519 | 9,000 |
| 2005/04/18 | 515 | 530 | 500 | 520 | 30,000 |
| 2005/04/15 | 475 | 510 | 465 | 510 | 45,000 |
| 2005/04/11 | 494 | 525 | 494 | 525 | 14,000 |
| 2005/04/08 | 505 | 505 | 505 | 505 | 2,000 |
| 2005/04/07 | 515 | 515 | 515 | 515 | 4,000 |
| 2005/04/06 | 510 | 550 | 510 | 525 | 16,000 |
| 2005/04/05 | 531 | 578 | 510 | 510 | 9,000 |
| 2005/03/24 | 587 | 587 | 587 | 587 | 2,000 |
| 2005/03/23 | 587 | 587 | 587 | 587 | 2,000 |
| 2005/03/22 | 577 | 577 | 577 | 577 | 30,000 |
| 2005/03/15 | 577 | 600 | 577 | 600 | 58,000 |
| 2005/03/14 | 579 | 579 | 579 | 579 | 5,000 |
| 2005/03/10 | 599 | 599 | 580 | 580 | 4,000 |
| 2005/03/02 | 617 | 617 | 617 | 617 | 1,000 |
| 2005/03/01 | 618 | 620 | 618 | 620 | 2,000 |
| 2005/02/28 | 620 | 620 | 618 | 618 | 2,000 |
| 2005/02/25 | 606 | 630 | 606 | 630 | 3,000 |
| 2005/02/23 | 626 | 626 | 626 | 626 | 3,000 |
| 2005/02/22 | 629 | 629 | 629 | 629 | 2,000 |
| 2005/02/21 | 620 | 620 | 619 | 619 | 3,000 |
| 2005/02/18 | 620 | 620 | 619 | 620 | 5,000 |
| 2005/02/15 | 620 | 620 | 620 | 620 | 2,000 |
| 2005/02/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/02/09 | 620 | 630 | 610 | 610 | 10,000 |
| 2005/02/07 | 630 | 630 | 610 | 620 | 7,000 |
| 2005/02/02 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/02/01 | 610 | 640 | 610 | 640 | 7,000 |
| 2005/01/31 | 600 | 600 | 600 | 600 | 6,000 |
| 2005/01/28 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/01/27 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/01/25 | 530 | 570 | 530 | 570 | 7,000 |
| 2005/01/24 | 500 | 530 | 496 | 530 | 7,000 |
| 2005/01/21 | 470 | 500 | 470 | 500 | 3,000 |
| 2005/01/20 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/01/19 | 450 | 520 | 450 | 480 | 61,000 |
| 2005/01/18 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/01/17 | 381 | 381 | 381 | 381 | 1,000 |
| 2005/01/14 | 381 | 381 | 381 | 381 | 2,000 |
| 2005/01/12 | 355 | 385 | 355 | 385 | 9,000 |
| 2005/01/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/01/04 | 365 | 365 | 365 | 365 | 1,000 |