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 |
|---|---|---|---|---|---|
| 2006/12/29 | 301 | 312 | 301 | 306 | 32,000 |
| 2006/12/28 | 319 | 319 | 301 | 302 | 55,000 |
| 2006/12/27 | 307 | 321 | 305 | 321 | 73,000 |
| 2006/12/26 | 288 | 306 | 280 | 302 | 86,000 |
| 2006/12/25 | 301 | 301 | 291 | 293 | 198,000 |
| 2006/12/22 | 314 | 314 | 303 | 307 | 73,000 |
| 2006/12/21 | 320 | 320 | 309 | 315 | 68,000 |
| 2006/12/20 | 316 | 318 | 311 | 317 | 77,000 |
| 2006/12/19 | 329 | 329 | 311 | 323 | 250,000 |
| 2006/12/18 | 335 | 350 | 333 | 339 | 424,000 |
| 2006/12/15 | 305 | 354 | 304 | 350 | 790,000 |
| 2006/12/14 | 305 | 309 | 293 | 305 | 260,000 |
| 2006/12/13 | 318 | 325 | 305 | 305 | 213,000 |
| 2006/12/12 | 338 | 338 | 308 | 319 | 165,000 |
| 2006/12/11 | 342 | 342 | 331 | 334 | 49,000 |
| 2006/12/08 | 332 | 341 | 326 | 340 | 104,000 |
| 2006/12/07 | 349 | 352 | 336 | 337 | 158,000 |
| 2006/12/06 | 352 | 359 | 346 | 354 | 137,000 |
| 2006/12/05 | 360 | 360 | 354 | 357 | 80,000 |
| 2006/12/04 | 372 | 376 | 354 | 356 | 187,000 |
| 2006/12/01 | 384 | 385 | 362 | 367 | 231,000 |
| 2006/11/30 | 375 | 395 | 368 | 386 | 458,000 |
| 2006/11/29 | 402 | 404 | 344 | 379 | 845,000 |
| 2006/11/28 | 394 | 413 | 389 | 401 | 324,000 |
| 2006/11/27 | 393 | 399 | 386 | 399 | 239,000 |
| 2006/11/24 | 411 | 420 | 381 | 393 | 695,000 |
| 2006/11/22 | 416 | 446 | 416 | 416 | 635,000 |
| 2006/11/21 | 616 | 616 | 550 | 550 | 9,000 |
| 2006/11/20 | 649 | 660 | 611 | 616 | 95,000 |
| 2006/11/17 | 658 | 668 | 648 | 661 | 30,000 |
| 2006/11/16 | 660 | 669 | 660 | 669 | 2,000 |
| 2006/11/15 | 676 | 676 | 640 | 670 | 114,000 |
| 2006/11/14 | 674 | 677 | 667 | 676 | 75,000 |
| 2006/11/13 | 675 | 681 | 662 | 670 | 13,000 |
| 2006/11/10 | 678 | 686 | 678 | 684 | 5,000 |
| 2006/11/09 | 683 | 686 | 683 | 686 | 11,000 |
| 2006/11/08 | 681 | 689 | 665 | 683 | 29,000 |
| 2006/11/07 | 689 | 693 | 680 | 686 | 30,000 |
| 2006/11/06 | 684 | 695 | 680 | 695 | 26,000 |
| 2006/11/02 | 687 | 687 | 675 | 685 | 27,000 |
| 2006/11/01 | 689 | 690 | 686 | 690 | 8,000 |
| 2006/10/31 | 681 | 690 | 680 | 690 | 22,000 |
| 2006/10/30 | 682 | 690 | 681 | 690 | 7,000 |
| 2006/10/27 | 680 | 690 | 680 | 690 | 21,000 |
| 2006/10/26 | 675 | 685 | 675 | 680 | 43,000 |
| 2006/10/25 | 680 | 681 | 661 | 680 | 71,000 |
| 2006/10/24 | 694 | 695 | 670 | 680 | 72,000 |
| 2006/10/23 | 699 | 700 | 690 | 695 | 10,000 |
| 2006/10/20 | 690 | 702 | 690 | 700 | 47,000 |
| 2006/10/19 | 698 | 700 | 691 | 697 | 17,000 |
| 2006/10/18 | 690 | 698 | 690 | 698 | 27,000 |
| 2006/10/17 | 689 | 699 | 689 | 699 | 16,000 |
| 2006/10/16 | 695 | 699 | 680 | 699 | 23,000 |
| 2006/10/13 | 680 | 695 | 670 | 694 | 54,000 |
| 2006/10/12 | 696 | 696 | 670 | 682 | 44,000 |
| 2006/10/11 | 695 | 700 | 685 | 700 | 23,000 |
| 2006/10/10 | 710 | 710 | 690 | 700 | 25,000 |
| 2006/10/06 | 714 | 718 | 700 | 718 | 18,000 |
| 2006/10/05 | 724 | 724 | 714 | 724 | 5,000 |
| 2006/10/04 | 734 | 734 | 720 | 724 | 50,000 |
| 2006/10/03 | 720 | 735 | 720 | 734 | 35,000 |
| 2006/10/02 | 700 | 730 | 700 | 725 | 34,000 |
| 2006/09/29 | 700 | 717 | 700 | 703 | 38,000 |
| 2006/09/28 | 695 | 715 | 690 | 708 | 70,000 |
| 2006/09/27 | 720 | 725 | 690 | 696 | 70,000 |
| 2006/09/26 | 700 | 725 | 688 | 725 | 62,000 |
| 2006/09/25 | 712 | 712 | 650 | 710 | 128,000 |
| 2006/09/22 | 726 | 740 | 707 | 715 | 108,000 |
| 2006/09/21 | 749 | 749 | 702 | 702 | 83,000 |
| 2006/09/20 | 788 | 788 | 738 | 763 | 115,000 |
| 2006/09/19 | 790 | 799 | 786 | 792 | 69,000 |
| 2006/09/15 | 805 | 809 | 797 | 799 | 43,000 |
| 2006/09/14 | 800 | 810 | 790 | 807 | 57,000 |
| 2006/09/13 | 808 | 815 | 790 | 810 | 47,000 |
| 2006/09/12 | 813 | 820 | 800 | 810 | 79,000 |
| 2006/09/11 | 800 | 825 | 790 | 823 | 479,000 |
| 2006/09/08 | 745 | 820 | 745 | 800 | 269,000 |
| 2006/09/07 | 753 | 755 | 746 | 750 | 94,000 |
| 2006/09/06 | 750 | 755 | 745 | 750 | 61,000 |
| 2006/09/05 | 745 | 745 | 740 | 745 | 119,000 |
| 2006/09/04 | 750 | 753 | 740 | 740 | 20,000 |
| 2006/09/01 | 762 | 765 | 731 | 750 | 48,000 |
| 2006/08/31 | 754 | 763 | 751 | 760 | 32,000 |
| 2006/08/30 | 780 | 780 | 740 | 747 | 130,000 |
| 2006/08/29 | 695 | 783 | 690 | 782 | 152,000 |
| 2006/08/28 | 670 | 685 | 670 | 685 | 115,000 |
| 2006/08/25 | 638 | 664 | 635 | 664 | 176,000 |
| 2006/08/24 | 633 | 646 | 630 | 642 | 63,000 |
| 2006/08/23 | 660 | 660 | 630 | 655 | 37,000 |
| 2006/08/22 | 678 | 678 | 650 | 660 | 70,000 |
| 2006/08/21 | 665 | 688 | 622 | 688 | 97,000 |
| 2006/08/18 | 667 | 669 | 621 | 668 | 58,000 |
| 2006/08/17 | 686 | 696 | 666 | 680 | 35,000 |
| 2006/08/16 | 660 | 697 | 650 | 685 | 70,000 |
| 2006/08/15 | 649 | 668 | 600 | 668 | 168,000 |
| 2006/08/14 | 688 | 690 | 640 | 669 | 52,000 |
| 2006/08/11 | 724 | 724 | 685 | 697 | 98,000 |
| 2006/08/10 | 710 | 724 | 709 | 717 | 35,000 |
| 2006/08/09 | 703 | 720 | 700 | 720 | 32,000 |
| 2006/08/08 | 714 | 719 | 705 | 719 | 19,000 |
| 2006/08/07 | 715 | 718 | 706 | 718 | 11,000 |
| 2006/08/04 | 718 | 718 | 704 | 717 | 28,000 |
| 2006/08/03 | 722 | 724 | 704 | 721 | 28,000 |
| 2006/08/02 | 724 | 724 | 710 | 722 | 16,000 |
| 2006/08/01 | 714 | 725 | 713 | 725 | 37,000 |
| 2006/07/31 | 700 | 716 | 699 | 716 | 18,000 |
| 2006/07/28 | 731 | 731 | 720 | 725 | 36,000 |
| 2006/07/27 | 743 | 743 | 703 | 731 | 75,000 |
| 2006/07/26 | 730 | 745 | 700 | 744 | 54,000 |
| 2006/07/25 | 750 | 754 | 702 | 750 | 62,000 |
| 2006/07/24 | 789 | 789 | 680 | 770 | 232,000 |
| 2006/07/21 | 796 | 820 | 740 | 780 | 129,000 |
| 2006/07/20 | 759 | 798 | 739 | 798 | 48,000 |
| 2006/07/19 | 830 | 830 | 798 | 799 | 107,000 |
| 2006/07/18 | 842 | 842 | 842 | 842 | 1,000 |
| 2006/07/14 | 852 | 855 | 838 | 849 | 81,000 |
| 2006/07/13 | 848 | 863 | 845 | 852 | 49,000 |
| 2006/07/12 | 864 | 871 | 841 | 854 | 76,000 |
| 2006/07/11 | 842 | 880 | 840 | 874 | 237,000 |
| 2006/07/10 | 880 | 880 | 840 | 859 | 163,000 |
| 2006/07/07 | 890 | 896 | 888 | 888 | 73,000 |
| 2006/07/06 | 887 | 900 | 880 | 900 | 140,000 |
| 2006/07/05 | 887 | 892 | 878 | 890 | 166,000 |
| 2006/07/04 | 895 | 895 | 878 | 895 | 99,000 |
| 2006/07/03 | 905 | 905 | 885 | 900 | 59,000 |
| 2006/06/30 | 927 | 933 | 902 | 910 | 100,000 |
| 2006/06/29 | 894 | 935 | 889 | 930 | 267,000 |
| 2006/06/28 | 868 | 900 | 860 | 900 | 49,000 |
| 2006/06/27 | 850 | 890 | 845 | 888 | 246,000 |
| 2006/06/26 | 850 | 850 | 835 | 835 | 5,000 |
| 2006/06/23 | 850 | 850 | 850 | 850 | 7,000 |
| 2006/06/22 | 830 | 860 | 820 | 860 | 18,000 |
| 2006/06/21 | 811 | 830 | 811 | 830 | 3,000 |
| 2006/06/20 | 830 | 830 | 829 | 830 | 4,000 |
| 2006/06/19 | 813 | 830 | 813 | 830 | 15,000 |
| 2006/06/16 | 812 | 832 | 812 | 829 | 15,000 |
| 2006/06/15 | 811 | 832 | 810 | 832 | 12,000 |
| 2006/06/14 | 800 | 835 | 800 | 835 | 10,000 |
| 2006/06/12 | 810 | 845 | 810 | 840 | 27,000 |
| 2006/06/09 | 800 | 818 | 790 | 818 | 10,000 |
| 2006/06/08 | 810 | 824 | 760 | 824 | 29,000 |
| 2006/06/07 | 790 | 850 | 790 | 850 | 36,000 |
| 2006/06/06 | 700 | 800 | 700 | 800 | 51,000 |
| 2006/06/05 | 675 | 720 | 675 | 710 | 39,000 |
| 2006/05/30 | 668 | 668 | 663 | 663 | 3,000 |
| 2006/05/26 | 649 | 670 | 649 | 670 | 13,000 |
| 2006/05/24 | 640 | 690 | 640 | 680 | 9,000 |
| 2006/05/23 | 590 | 690 | 590 | 690 | 7,000 |
| 2006/05/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/05/17 | 500 | 510 | 500 | 510 | 6,000 |
| 2006/05/15 | 509 | 510 | 509 | 510 | 2,000 |
| 2006/05/12 | 507 | 508 | 497 | 508 | 3,000 |
| 2006/05/11 | 508 | 508 | 508 | 508 | 1,000 |
| 2006/05/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/05/08 | 501 | 501 | 501 | 501 | 3,000 |
| 2006/05/01 | 485 | 500 | 485 | 500 | 3,000 |
| 2006/04/27 | 508 | 508 | 508 | 508 | 1,000 |
| 2006/04/24 | 501 | 505 | 500 | 505 | 6,000 |
| 2006/04/21 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/04/20 | 500 | 510 | 500 | 510 | 2,000 |
| 2006/04/19 | 509 | 509 | 509 | 509 | 2,000 |
| 2006/04/18 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/04/17 | 509 | 509 | 509 | 509 | 1,000 |
| 2006/04/14 | 500 | 500 | 490 | 490 | 3,000 |
| 2006/04/12 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/04/10 | 500 | 520 | 475 | 520 | 5,000 |
| 2006/04/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/04/06 | 460 | 495 | 460 | 480 | 6,000 |
| 2006/04/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/04/04 | 470 | 470 | 470 | 470 | 6,000 |
| 2006/04/03 | 450 | 460 | 450 | 460 | 9,000 |
| 2006/03/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/03/24 | 470 | 490 | 470 | 490 | 3,000 |
| 2006/03/23 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/03/16 | 475 | 475 | 470 | 470 | 2,000 |
| 2006/03/15 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/03/06 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/03/03 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/03/02 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/02/27 | 449 | 450 | 449 | 450 | 2,000 |
| 2006/02/22 | 449 | 449 | 449 | 449 | 2,000 |
| 2006/02/21 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/02/20 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/02/15 | 435 | 435 | 425 | 425 | 6,000 |
| 2006/02/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/02/13 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/02/09 | 420 | 430 | 420 | 430 | 5,000 |
| 2006/02/07 | 425 | 425 | 425 | 425 | 4,000 |
| 2006/02/06 | 424 | 424 | 424 | 424 | 1,000 |
| 2006/02/03 | 431 | 431 | 425 | 425 | 2,000 |
| 2006/02/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/01/31 | 450 | 450 | 425 | 440 | 5,000 |
| 2006/01/26 | 450 | 460 | 450 | 450 | 11,000 |
| 2006/01/25 | 453 | 465 | 450 | 465 | 9,000 |
| 2006/01/24 | 468 | 468 | 468 | 468 | 2,000 |
| 2006/01/23 | 455 | 470 | 450 | 470 | 21,000 |
| 2006/01/20 | 490 | 490 | 450 | 450 | 7,000 |
| 2006/01/18 | 472 | 472 | 470 | 470 | 2,000 |
| 2006/01/17 | 490 | 490 | 490 | 490 | 10,000 |
| 2006/01/16 | 465 | 500 | 465 | 490 | 6,000 |
| 2006/01/13 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/01/12 | 456 | 456 | 456 | 456 | 1,000 |
| 2006/01/11 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/01/06 | 478 | 478 | 478 | 478 | 2,000 |
| 2006/01/05 | 460 | 480 | 460 | 480 | 6,000 |