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 |
|---|---|---|---|---|---|
| 2008/12/30 | 66 | 66 | 66 | 66 | 1,000 |
| 2008/12/29 | 62 | 62 | 62 | 62 | 2,000 |
| 2008/12/25 | 61 | 62 | 60 | 62 | 5,000 |
| 2008/12/24 | 67 | 67 | 60 | 60 | 14,000 |
| 2008/12/22 | 57 | 57 | 57 | 57 | 3,000 |
| 2008/12/19 | 61 | 61 | 61 | 61 | 4,000 |
| 2008/12/18 | 61 | 61 | 60 | 60 | 3,000 |
| 2008/12/17 | 61 | 61 | 61 | 61 | 4,000 |
| 2008/12/16 | 62 | 62 | 62 | 62 | 20,000 |
| 2008/12/15 | 63 | 63 | 62 | 62 | 10,000 |
| 2008/12/11 | 60 | 60 | 60 | 60 | 1,000 |
| 2008/12/08 | 63 | 63 | 63 | 63 | 32,000 |
| 2008/12/05 | 56 | 56 | 56 | 56 | 2,000 |
| 2008/12/04 | 57 | 57 | 56 | 56 | 8,000 |
| 2008/12/03 | 57 | 57 | 57 | 57 | 4,000 |
| 2008/12/02 | 60 | 60 | 57 | 57 | 5,000 |
| 2008/11/28 | 60 | 60 | 60 | 60 | 1,000 |
| 2008/11/27 | 57 | 57 | 57 | 57 | 2,000 |
| 2008/11/25 | 64 | 64 | 57 | 57 | 12,000 |
| 2008/11/21 | 53 | 56 | 53 | 55 | 9,000 |
| 2008/11/20 | 56 | 56 | 55 | 55 | 5,000 |
| 2008/11/19 | 61 | 61 | 53 | 55 | 102,000 |
| 2008/11/18 | 64 | 65 | 60 | 60 | 17,000 |
| 2008/11/17 | 64 | 64 | 61 | 64 | 14,000 |
| 2008/11/14 | 64 | 65 | 64 | 65 | 20,000 |
| 2008/11/13 | 61 | 62 | 61 | 62 | 3,000 |
| 2008/11/10 | 60 | 64 | 60 | 63 | 16,000 |
| 2008/11/07 | 60 | 62 | 60 | 62 | 13,000 |
| 2008/11/06 | 61 | 61 | 59 | 61 | 41,000 |
| 2008/11/05 | 64 | 67 | 60 | 60 | 110,000 |
| 2008/11/04 | 68 | 68 | 60 | 63 | 91,000 |
| 2008/10/31 | 66 | 67 | 66 | 66 | 15,000 |
| 2008/10/30 | 61 | 65 | 61 | 65 | 18,000 |
| 2008/10/29 | 63 | 63 | 61 | 61 | 2,000 |
| 2008/10/28 | 63 | 64 | 59 | 59 | 16,000 |
| 2008/10/27 | 66 | 66 | 59 | 60 | 37,000 |
| 2008/10/24 | 68 | 68 | 63 | 65 | 15,000 |
| 2008/10/23 | 63 | 63 | 57 | 61 | 13,000 |
| 2008/10/22 | 67 | 67 | 64 | 66 | 45,000 |
| 2008/10/21 | 66 | 68 | 62 | 64 | 70,000 |
| 2008/10/20 | 59 | 63 | 59 | 62 | 27,000 |
| 2008/10/17 | 58 | 58 | 53 | 55 | 26,000 |
| 2008/10/16 | 52 | 58 | 47 | 53 | 160,000 |
| 2008/10/15 | 69 | 69 | 62 | 62 | 37,000 |
| 2008/10/14 | 64 | 68 | 63 | 64 | 32,000 |
| 2008/10/10 | 49 | 61 | 37 | 55 | 472,000 |
| 2008/10/09 | 73 | 78 | 59 | 59 | 202,000 |
| 2008/10/08 | 75 | 80 | 73 | 75 | 20,000 |
| 2008/10/07 | 82 | 94 | 82 | 84 | 51,000 |
| 2008/10/06 | 110 | 114 | 97 | 97 | 10,000 |
| 2008/10/03 | 102 | 110 | 102 | 110 | 3,000 |
| 2008/10/02 | 103 | 110 | 103 | 110 | 23,000 |
| 2008/10/01 | 107 | 110 | 103 | 103 | 13,000 |
| 2008/09/30 | 105 | 112 | 101 | 112 | 28,000 |
| 2008/09/29 | 107 | 110 | 105 | 105 | 8,000 |
| 2008/09/26 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/09/25 | 107 | 117 | 107 | 110 | 7,000 |
| 2008/09/24 | 123 | 123 | 106 | 106 | 13,000 |
| 2008/09/22 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/09/19 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/09/18 | 112 | 112 | 111 | 112 | 4,000 |
| 2008/09/16 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/09/12 | 121 | 122 | 116 | 121 | 8,000 |
| 2008/09/11 | 121 | 122 | 110 | 120 | 28,000 |
| 2008/09/10 | 103 | 119 | 103 | 119 | 21,000 |
| 2008/09/08 | 108 | 108 | 108 | 108 | 35,000 |
| 2008/09/05 | 102 | 104 | 100 | 104 | 66,000 |
| 2008/09/04 | 114 | 114 | 103 | 103 | 93,000 |
| 2008/09/03 | 120 | 120 | 115 | 115 | 9,000 |
| 2008/08/28 | 117 | 129 | 117 | 129 | 11,000 |
| 2008/08/26 | 118 | 118 | 114 | 114 | 2,000 |
| 2008/08/25 | 114 | 120 | 114 | 119 | 6,000 |
| 2008/08/22 | 126 | 126 | 114 | 114 | 12,000 |
| 2008/08/21 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/08/20 | 119 | 122 | 116 | 117 | 13,000 |
| 2008/08/19 | 114 | 119 | 114 | 119 | 26,000 |
| 2008/08/18 | 118 | 118 | 118 | 118 | 4,000 |
| 2008/08/15 | 128 | 128 | 128 | 128 | 4,000 |
| 2008/08/14 | 121 | 123 | 120 | 123 | 11,000 |
| 2008/08/13 | 123 | 123 | 121 | 121 | 2,000 |
| 2008/08/12 | 125 | 125 | 123 | 123 | 2,000 |
| 2008/08/11 | 125 | 128 | 124 | 128 | 8,000 |
| 2008/08/08 | 123 | 127 | 121 | 127 | 9,000 |
| 2008/08/07 | 126 | 126 | 124 | 124 | 12,000 |
| 2008/08/04 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/08/01 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/07/30 | 127 | 130 | 127 | 130 | 5,000 |
| 2008/07/29 | 128 | 128 | 128 | 128 | 4,000 |
| 2008/07/28 | 129 | 131 | 129 | 131 | 8,000 |
| 2008/07/25 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/07/24 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/07/23 | 138 | 140 | 138 | 140 | 7,000 |
| 2008/07/22 | 132 | 133 | 132 | 133 | 3,000 |
| 2008/07/18 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/07/17 | 135 | 135 | 128 | 128 | 12,000 |
| 2008/07/15 | 142 | 142 | 142 | 142 | 8,000 |
| 2008/07/14 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/07/07 | 140 | 140 | 140 | 140 | 8,000 |
| 2008/07/04 | 130 | 130 | 125 | 128 | 14,000 |
| 2008/07/03 | 127 | 128 | 127 | 128 | 13,000 |
| 2008/07/01 | 126 | 129 | 126 | 128 | 12,000 |
| 2008/06/30 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/06/27 | 130 | 130 | 130 | 130 | 4,000 |
| 2008/06/26 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/06/25 | 134 | 134 | 133 | 134 | 18,000 |
| 2008/06/24 | 141 | 142 | 134 | 134 | 11,000 |
| 2008/06/23 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/06/20 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/06/19 | 138 | 138 | 136 | 137 | 7,000 |
| 2008/06/18 | 138 | 138 | 137 | 138 | 26,000 |
| 2008/06/13 | 140 | 140 | 136 | 139 | 8,000 |
| 2008/06/12 | 141 | 141 | 135 | 135 | 4,000 |
| 2008/06/11 | 134 | 136 | 134 | 136 | 3,000 |
| 2008/06/10 | 136 | 136 | 136 | 136 | 3,000 |
| 2008/06/09 | 139 | 139 | 138 | 138 | 2,000 |
| 2008/06/06 | 139 | 140 | 136 | 140 | 9,000 |
| 2008/06/05 | 138 | 139 | 138 | 139 | 4,000 |
| 2008/06/04 | 136 | 138 | 133 | 138 | 25,000 |
| 2008/06/03 | 141 | 141 | 136 | 136 | 3,000 |
| 2008/06/02 | 136 | 141 | 136 | 141 | 6,000 |
| 2008/05/30 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/05/29 | 133 | 137 | 133 | 137 | 7,000 |
| 2008/05/28 | 136 | 136 | 134 | 134 | 16,000 |
| 2008/05/27 | 135 | 141 | 135 | 141 | 6,000 |
| 2008/05/23 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/05/22 | 139 | 140 | 134 | 140 | 10,000 |
| 2008/05/21 | 139 | 140 | 133 | 139 | 26,000 |
| 2008/05/20 | 142 | 144 | 140 | 144 | 14,000 |
| 2008/05/19 | 142 | 148 | 140 | 141 | 25,000 |
| 2008/05/16 | 148 | 149 | 142 | 145 | 50,000 |
| 2008/05/15 | 157 | 157 | 150 | 156 | 10,000 |
| 2008/05/14 | 154 | 154 | 154 | 154 | 2,000 |
| 2008/05/13 | 154 | 155 | 151 | 151 | 10,000 |
| 2008/05/12 | 150 | 153 | 150 | 153 | 9,000 |
| 2008/05/09 | 155 | 155 | 150 | 151 | 10,000 |
| 2008/05/08 | 151 | 151 | 150 | 150 | 3,000 |
| 2008/05/07 | 155 | 155 | 154 | 154 | 3,000 |
| 2008/05/02 | 141 | 149 | 141 | 149 | 5,000 |
| 2008/05/01 | 147 | 149 | 140 | 140 | 25,000 |
| 2008/04/30 | 157 | 157 | 145 | 150 | 28,000 |
| 2008/04/28 | 145 | 156 | 145 | 156 | 59,000 |
| 2008/04/25 | 139 | 139 | 138 | 138 | 3,000 |
| 2008/04/24 | 134 | 140 | 134 | 140 | 13,000 |
| 2008/04/22 | 135 | 135 | 133 | 133 | 8,000 |
| 2008/04/21 | 130 | 131 | 130 | 131 | 3,000 |
| 2008/04/18 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/04/17 | 132 | 132 | 130 | 130 | 2,000 |
| 2008/04/16 | 130 | 130 | 128 | 128 | 106,000 |
| 2008/04/15 | 131 | 131 | 127 | 127 | 9,000 |
| 2008/04/14 | 128 | 128 | 128 | 128 | 4,000 |
| 2008/04/11 | 127 | 127 | 127 | 127 | 5,000 |
| 2008/04/10 | 126 | 133 | 126 | 133 | 2,000 |
| 2008/04/07 | 130 | 130 | 129 | 129 | 3,000 |
| 2008/04/04 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/04/01 | 128 | 132 | 128 | 132 | 2,000 |
| 2008/03/31 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/03/27 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/03/26 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/03/25 | 133 | 133 | 127 | 132 | 3,000 |
| 2008/03/24 | 132 | 132 | 131 | 131 | 19,000 |
| 2008/03/21 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/03/18 | 127 | 127 | 126 | 126 | 2,000 |
| 2008/03/17 | 130 | 130 | 125 | 125 | 6,000 |
| 2008/03/14 | 136 | 136 | 130 | 130 | 6,000 |
| 2008/03/13 | 130 | 133 | 129 | 133 | 13,000 |
| 2008/03/12 | 134 | 134 | 130 | 132 | 13,000 |
| 2008/03/11 | 130 | 134 | 130 | 134 | 2,000 |
| 2008/03/10 | 131 | 134 | 131 | 131 | 12,000 |
| 2008/03/07 | 133 | 133 | 133 | 133 | 9,000 |
| 2008/03/06 | 135 | 135 | 133 | 133 | 6,000 |
| 2008/03/05 | 135 | 135 | 134 | 135 | 12,000 |
| 2008/03/04 | 133 | 135 | 132 | 135 | 33,000 |
| 2008/03/03 | 133 | 133 | 130 | 130 | 20,000 |
| 2008/02/28 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/02/27 | 136 | 136 | 134 | 134 | 3,000 |
| 2008/02/26 | 134 | 136 | 133 | 136 | 9,000 |
| 2008/02/25 | 131 | 135 | 131 | 135 | 14,000 |
| 2008/02/22 | 134 | 134 | 131 | 131 | 6,000 |
| 2008/02/21 | 128 | 131 | 128 | 130 | 15,000 |
| 2008/02/20 | 130 | 131 | 129 | 129 | 15,000 |
| 2008/02/19 | 128 | 130 | 128 | 130 | 19,000 |
| 2008/02/18 | 128 | 130 | 125 | 130 | 30,000 |
| 2008/02/15 | 135 | 135 | 126 | 128 | 18,000 |
| 2008/02/14 | 130 | 130 | 130 | 130 | 3,000 |
| 2008/02/12 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/02/08 | 128 | 132 | 128 | 132 | 4,000 |
| 2008/02/07 | 132 | 138 | 132 | 138 | 2,000 |
| 2008/02/06 | 131 | 131 | 130 | 130 | 10,000 |
| 2008/02/05 | 139 | 139 | 139 | 139 | 5,000 |
| 2008/02/01 | 137 | 137 | 137 | 137 | 2,000 |
| 2008/01/31 | 138 | 142 | 138 | 142 | 22,000 |
| 2008/01/29 | 129 | 133 | 129 | 133 | 7,000 |
| 2008/01/28 | 131 | 131 | 130 | 130 | 12,000 |
| 2008/01/25 | 130 | 135 | 128 | 135 | 98,000 |
| 2008/01/24 | 134 | 137 | 133 | 133 | 10,000 |
| 2008/01/23 | 141 | 141 | 141 | 141 | 1,000 |
| 2008/01/22 | 142 | 142 | 120 | 130 | 43,000 |
| 2008/01/18 | 138 | 141 | 136 | 137 | 13,000 |
| 2008/01/17 | 135 | 140 | 135 | 140 | 9,000 |
| 2008/01/16 | 135 | 140 | 134 | 140 | 29,000 |
| 2008/01/15 | 146 | 146 | 144 | 145 | 11,000 |
| 2008/01/11 | 140 | 142 | 137 | 137 | 18,000 |
| 2008/01/10 | 137 | 138 | 137 | 138 | 2,000 |
| 2008/01/08 | 133 | 139 | 132 | 139 | 10,000 |
| 2008/01/07 | 139 | 139 | 136 | 136 | 4,000 |
| 2008/01/04 | 140 | 140 | 140 | 140 | 1,000 |