5282 ジオスター(株) 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 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 566 | 586 | 566 | 586 | 6,000 | 586 |
| 2001-12-25 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2001-12-14 | 634 | 634 | 605 | 605 | 3,000 | 605 |
| 2001-12-10 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 2001-11-28 | 625 | 644 | 625 | 644 | 5,000 | 644 |
| 2001-11-26 | 636 | 646 | 636 | 646 | 2,000 | 646 |
| 2001-11-22 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2001-11-21 | 668 | 675 | 668 | 675 | 4,000 | 675 |
| 2001-11-20 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2001-11-16 | 714 | 714 | 714 | 714 | 4,000 | 714 |
| 2001-11-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-11-13 | 700 | 740 | 700 | 720 | 16,000 | 720 |
| 2001-11-09 | 690 | 700 | 690 | 700 | 14,000 | 700 |
| 2001-11-08 | 680 | 690 | 680 | 690 | 10,000 | 690 |
| 2001-11-05 | 641 | 691 | 641 | 691 | 9,000 | 691 |
| 2001-10-29 | 675 | 699 | 675 | 699 | 5,000 | 699 |
| 2001-10-25 | 610 | 700 | 610 | 700 | 28,000 | 700 |
| 2001-10-23 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2001-10-18 | 673 | 673 | 663 | 673 | 25,000 | 673 |
| 2001-10-15 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2001-10-09 | 674 | 675 | 674 | 675 | 5,000 | 675 |
| 2001-10-05 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2001-10-03 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2001-10-01 | 670 | 690 | 670 | 685 | 4,000 | 685 |
| 2001-09-26 | 696 | 696 | 696 | 696 | 5,000 | 696 |
| 2001-09-25 | 696 | 697 | 696 | 697 | 10,000 | 697 |
| 2001-09-21 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2001-09-20 | 651 | 695 | 651 | 695 | 8,000 | 695 |
| 2001-09-19 | 705 | 705 | 705 | 705 | 10,000 | 705 |
| 2001-09-14 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2001-09-07 | 695 | 715 | 695 | 715 | 4,000 | 715 |
| 2001-09-05 | 658 | 708 | 658 | 705 | 11,000 | 705 |
| 2001-08-23 | 702 | 735 | 702 | 735 | 5,000 | 735 |
| 2001-08-22 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 2001-08-17 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2001-08-15 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2001-08-03 | 779 | 779 | 779 | 779 | 10,000 | 779 |
| 2001-07-31 | 730 | 800 | 730 | 800 | 26,000 | 800 |
| 2001-07-30 | 729 | 740 | 729 | 740 | 8,000 | 740 |
| 2001-07-25 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2001-07-24 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 2001-07-13 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2001-07-12 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2001-07-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-07-06 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 2001-06-22 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2001-06-18 | 769 | 789 | 769 | 789 | 3,000 | 789 |
| 2001-06-15 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2001-06-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-05-31 | 815 | 819 | 815 | 819 | 9,000 | 819 |
| 2001-05-28 | 810 | 820 | 810 | 820 | 9,000 | 820 |
| 2001-05-23 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2001-05-22 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 2001-05-15 | 797 | 804 | 797 | 804 | 2,000 | 804 |
| 2001-05-14 | 787 | 787 | 778 | 787 | 4,000 | 787 |
| 2001-05-10 | 797 | 797 | 787 | 787 | 2,000 | 787 |
| 2001-05-07 | 818 | 818 | 800 | 800 | 2,000 | 800 |
| 2001-05-01 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2001-04-27 | 813 | 822 | 813 | 820 | 3,000 | 820 |
| 2001-04-25 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2001-04-24 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 2001-04-13 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2001-04-04 | 859 | 859 | 859 | 859 | 5,000 | 859 |
| 2001-03-30 | 835 | 900 | 835 | 900 | 15,000 | 900 |
| 2001-03-23 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-03-22 | 839 | 839 | 839 | 839 | 4,000 | 839 |
| 2001-03-21 | 840 | 840 | 839 | 839 | 7,000 | 839 |
| 2001-03-19 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2001-03-13 | 840 | 840 | 840 | 840 | 73,000 | 840 |
| 2001-03-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-02-22 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2001-02-21 | 820 | 850 | 820 | 850 | 19,000 | 850 |
| 2001-02-19 | 840 | 870 | 840 | 850 | 13,000 | 850 |
| 2001-02-15 | 860 | 860 | 840 | 840 | 3,000 | 840 |
| 2001-02-14 | 816 | 870 | 816 | 870 | 15,000 | 870 |
| 2001-02-09 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2001-02-06 | 836 | 836 | 836 | 836 | 3,000 | 836 |
| 2001-02-01 | 808 | 838 | 808 | 838 | 3,000 | 838 |
| 2001-01-31 | 838 | 838 | 838 | 838 | 4,000 | 838 |
| 2001-01-26 | 840 | 850 | 840 | 850 | 6,000 | 850 |
| 2001-01-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-01-24 | 839 | 848 | 839 | 848 | 2,000 | 848 |
| 2001-01-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-01-16 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-01-15 | 889 | 889 | 860 | 860 | 5,000 | 860 |
| 2001-01-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
