4308 (株)Jストリーム の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 491,000 | 504,000 | 481,000 | 494,000 | 138 | 2,470 |
| 2001-12-27 | 513,000 | 515,000 | 481,000 | 484,000 | 256 | 2,420 |
| 2001-12-26 | 471,000 | 510,000 | 462,000 | 493,000 | 318 | 2,465 |
| 2001-12-25 | 500,000 | 520,000 | 470,000 | 473,000 | 358 | 2,365 |
| 2001-12-21 | 535,000 | 570,000 | 490,000 | 510,000 | 393 | 2,550 |
| 2001-12-20 | 554,000 | 619,000 | 530,000 | 555,000 | 1,158 | 2,775 |
| 2001-12-18 | 411,000 | 476,000 | 411,000 | 476,000 | 244 | 2,380 |
| 2001-12-17 | 503,000 | 519,000 | 426,000 | 426,000 | 963 | 2,130 |
| 2001-12-14 | 523,000 | 580,000 | 487,000 | 526,000 | 799 | 2,630 |
| 2001-12-13 | 599,000 | 599,000 | 550,000 | 553,000 | 376 | 2,765 |
| 2001-12-12 | 562,000 | 635,000 | 502,000 | 585,000 | 988 | 2,925 |
| 2001-12-11 | 645,000 | 660,000 | 550,000 | 572,000 | 795 | 2,860 |
| 2001-12-10 | 594,000 | 710,000 | 590,000 | 635,000 | 1,090 | 3,175 |
| 2001-12-07 | 525,000 | 628,000 | 493,000 | 624,000 | 1,236 | 3,120 |
| 2001-12-06 | 528,000 | 528,000 | 490,000 | 528,000 | 1,137 | 2,640 |
| 2001-12-04 | 531,000 | 541,000 | 421,000 | 423,000 | 1,880 | 2,115 |
| 2001-11-30 | 471,000 | 471,000 | 471,000 | 471,000 | 164 | 2,355 |
| 2001-11-29 | 391,000 | 421,000 | 388,000 | 421,000 | 475 | 2,105 |
| 2001-11-28 | 326,000 | 371,000 | 325,000 | 371,000 | 1,363 | 1,855 |
| 2001-11-26 | 261,000 | 281,000 | 255,000 | 281,000 | 701 | 1,405 |
| 2001-11-22 | 235,000 | 246,000 | 221,000 | 241,000 | 509 | 1,205 |
| 2001-11-21 | 265,000 | 269,000 | 240,000 | 245,000 | 666 | 1,225 |
| 2001-11-20 | 250,000 | 277,000 | 222,000 | 257,000 | 1,502 | 1,285 |
| 2001-11-19 | 255,000 | 320,000 | 250,000 | 250,000 | 3,063 | 1,250 |
| 2001-11-15 | 390,000 | 399,000 | 350,000 | 350,000 | 789 | 1,750 |
| 2001-11-14 | 358,000 | 403,000 | 328,000 | 400,000 | 1,709 | 2,000 |
| 2001-11-13 | 353,000 | 353,000 | 353,000 | 353,000 | 129 | 1,765 |
| 2001-11-12 | 303,000 | 303,000 | 303,000 | 303,000 | 83 | 1,515 |
| 2001-11-09 | 259,000 | 263,000 | 252,000 | 263,000 | 690 | 1,315 |
| 2001-11-08 | 190,000 | 223,000 | 188,000 | 220,000 | 1,505 | 1,100 |
| 2001-11-07 | 172,000 | 193,000 | 135,000 | 193,000 | 4,352 | 965 |
| 2001-11-06 | 163,000 | 163,000 | 163,000 | 163,000 | 115 | 815 |
| 2001-11-02 | 123,000 | 123,000 | 123,000 | 123,000 | 177 | 615 |
| 2001-11-01 | 103,000 | 103,000 | 103,000 | 103,000 | 346 | 515 |
| 2001-10-31 | 93,000 | 93,000 | 93,000 | 93,000 | 122 | 465 |
| 2001-10-30 | 83,000 | 83,000 | 83,000 | 83,000 | 1,114 | 415 |
| 2001-10-29 | 73,000 | 73,000 | 73,000 | 73,000 | 82 | 365 |
| 2001-10-26 | 68,000 | 68,000 | 68,000 | 68,000 | 864 | 340 |
| 2001-10-25 | 60,000 | 63,000 | 60,000 | 63,000 | 1,282 | 315 |
| 2001-10-24 | 55,000 | 58,000 | 54,400 | 58,000 | 938 | 290 |
| 2001-10-23 | 50,300 | 53,000 | 50,000 | 53,000 | 548 | 265 |
| 2001-10-22 | 52,300 | 52,300 | 50,100 | 51,000 | 552 | 255 |
| 2001-10-19 | 55,500 | 57,000 | 52,000 | 53,000 | 1,033 | 265 |
| 2001-10-18 | 50,500 | 53,000 | 50,000 | 53,000 | 1,599 | 265 |
| 2001-10-17 | 47,700 | 49,000 | 46,700 | 49,000 | 328 | 245 |
| 2001-10-16 | 47,000 | 47,400 | 46,200 | 47,400 | 303 | 237 |
| 2001-10-15 | 46,000 | 46,600 | 44,600 | 46,600 | 153 | 233 |
| 2001-10-12 | 48,400 | 48,400 | 46,000 | 46,200 | 407 | 231 |
| 2001-10-11 | 43,100 | 46,400 | 43,100 | 46,400 | 187 | 232 |
| 2001-10-10 | 44,200 | 45,800 | 42,400 | 42,400 | 67 | 212 |
| 2001-10-09 | 46,750 | 46,750 | 44,000 | 44,000 | 171 | 220 |
| 2001-10-05 | 49,000 | 49,000 | 46,400 | 47,950 | 275 | 239.75 |
| 2001-10-04 | 46,500 | 49,100 | 46,300 | 48,300 | 1,327 | 241.50 |
| 2001-10-03 | 44,500 | 46,000 | 44,500 | 45,700 | 387 | 228.50 |
| 2001-10-02 | 43,000 | 43,900 | 42,600 | 43,700 | 113 | 218.50 |
| 2001-10-01 | 43,600 | 43,600 | 42,000 | 42,100 | 113 | 210.50 |
| 2001-09-28 | 38,650 | 42,600 | 38,000 | 42,000 | 153 | 210 |
| 2001-09-27 | 41,500 | 41,900 | 38,000 | 38,000 | 167 | 190 |
| 2001-09-26 | 45,000 | 45,400 | 41,000 | 42,000 | 145 | 210 |
| 2001-09-25 | 45,600 | 45,600 | 44,000 | 44,400 | 190 | 222 |
| 2001-09-21 | 45,000 | 45,400 | 41,000 | 44,600 | 697 | 223 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株