Ｊストリーム(4308)の株価時系列情報
Ｊストリーム(4308)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 113,000 | 116,000 | 113,000 | 115,000 | 18 |
| 2002/12/27 | 116,000 | 116,000 | 111,000 | 115,000 | 39 |
| 2002/12/26 | 105,000 | 115,000 | 105,000 | 112,000 | 63 |
| 2002/12/25 | 110,000 | 112,000 | 105,000 | 107,000 | 118 |
| 2002/12/24 | 120,000 | 120,000 | 110,000 | 113,000 | 78 |
| 2002/12/20 | 120,000 | 120,000 | 106,000 | 118,000 | 115 |
| 2002/12/19 | 123,000 | 125,000 | 117,000 | 118,000 | 74 |
| 2002/12/18 | 111,000 | 125,000 | 111,000 | 121,000 | 134 |
| 2002/12/17 | 125,000 | 126,000 | 113,000 | 113,000 | 112 |
| 2002/12/16 | 133,000 | 137,000 | 122,000 | 122,000 | 150 |
| 2002/12/13 | 138,000 | 140,000 | 132,000 | 135,000 | 151 |
| 2002/12/12 | 129,000 | 143,000 | 129,000 | 140,000 | 393 |
| 2002/12/11 | 142,000 | 145,000 | 133,000 | 135,000 | 223 |
| 2002/12/10 | 145,000 | 158,000 | 136,000 | 142,000 | 453 |
| 2002/12/09 | 166,000 | 178,000 | 152,000 | 153,000 | 1,105 |
| 2002/12/06 | 163,000 | 163,000 | 151,000 | 163,000 | 1,314 |
| 2002/12/05 | 143,000 | 143,000 | 143,000 | 143,000 | 82 |
| 2002/12/03 | 93,000 | 103,000 | 93,000 | 103,000 | 278 |
| 2002/12/02 | 93,500 | 93,800 | 91,500 | 93,000 | 99 |
| 2002/11/29 | 94,000 | 95,500 | 91,000 | 94,500 | 120 |
| 2002/11/28 | 86,600 | 95,000 | 86,500 | 93,000 | 172 |
| 2002/11/27 | 87,000 | 87,000 | 85,700 | 86,000 | 36 |
| 2002/11/26 | 84,000 | 86,500 | 84,000 | 85,100 | 41 |
| 2002/11/25 | 87,000 | 87,000 | 85,000 | 86,500 | 47 |
| 2002/11/22 | 88,000 | 88,000 | 84,000 | 84,000 | 70 |
| 2002/11/21 | 82,500 | 85,500 | 82,500 | 85,000 | 89 |
| 2002/11/20 | 85,000 | 86,000 | 81,000 | 81,500 | 38 |
| 2002/11/19 | 85,000 | 86,000 | 81,000 | 86,000 | 58 |
| 2002/11/18 | 85,000 | 86,000 | 84,000 | 86,000 | 122 |
| 2002/11/15 | 86,600 | 91,600 | 85,000 | 86,000 | 174 |
| 2002/11/14 | 95,500 | 95,500 | 89,100 | 93,400 | 41 |
| 2002/11/13 | 93,000 | 100,000 | 93,000 | 98,500 | 26 |
| 2002/11/12 | 90,100 | 93,000 | 88,100 | 93,000 | 67 |
| 2002/11/11 | 94,700 | 94,700 | 90,600 | 91,000 | 79 |
| 2002/11/08 | 99,900 | 99,900 | 96,000 | 96,000 | 62 |
| 2002/11/07 | 102,000 | 102,000 | 100,000 | 100,000 | 68 |
| 2002/11/06 | 102,000 | 106,000 | 100,000 | 101,000 | 37 |
| 2002/11/05 | 101,000 | 105,000 | 100,000 | 102,000 | 64 |
| 2002/11/01 | 100,000 | 103,000 | 100,000 | 102,000 | 68 |
| 2002/10/31 | 110,000 | 110,000 | 100,000 | 103,000 | 103 |
| 2002/10/30 | 98,000 | 108,000 | 98,000 | 108,000 | 55 |
| 2002/10/29 | 105,000 | 109,000 | 101,000 | 103,000 | 107 |
| 2002/10/28 | 113,000 | 113,000 | 103,000 | 106,000 | 133 |
| 2002/10/25 | 108,000 | 113,000 | 108,000 | 111,000 | 98 |
| 2002/10/24 | 118,000 | 121,000 | 110,000 | 112,000 | 80 |
| 2002/10/23 | 114,000 | 118,000 | 111,000 | 117,000 | 86 |
| 2002/10/22 | 128,000 | 130,000 | 113,000 | 120,000 | 236 |
| 2002/10/21 | 113,000 | 125,000 | 112,000 | 124,000 | 305 |
| 2002/10/18 | 99,000 | 107,000 | 98,000 | 107,000 | 312 |
| 2002/10/17 | 96,900 | 107,000 | 93,000 | 95,000 | 358 |
| 2002/10/16 | 110,000 | 113,000 | 95,000 | 97,000 | 315 |
| 2002/10/11 | 86,100 | 97,000 | 86,000 | 97,000 | 98 |
| 2002/10/10 | 89,000 | 89,000 | 84,000 | 87,000 | 86 |
| 2002/10/09 | 91,500 | 93,500 | 89,000 | 90,000 | 44 |
| 2002/10/08 | 90,000 | 93,500 | 89,000 | 93,500 | 104 |
| 2002/10/07 | 98,000 | 99,000 | 90,000 | 92,000 | 179 |
| 2002/10/04 | 103,000 | 106,000 | 100,000 | 102,000 | 84 |
| 2002/10/03 | 106,000 | 107,000 | 100,000 | 103,000 | 109 |
| 2002/10/02 | 113,000 | 113,000 | 106,000 | 109,000 | 64 |
| 2002/10/01 | 110,000 | 110,000 | 106,000 | 110,000 | 60 |
| 2002/09/30 | 117,000 | 117,000 | 110,000 | 115,000 | 60 |
| 2002/09/27 | 124,000 | 125,000 | 118,000 | 122,000 | 107 |
| 2002/09/26 | 119,000 | 126,000 | 115,000 | 118,000 | 149 |
| 2002/09/25 | 118,000 | 118,000 | 105,000 | 109,000 | 164 |
| 2002/09/24 | 129,000 | 129,000 | 118,000 | 118,000 | 66 |
| 2002/09/20 | 131,000 | 132,000 | 130,000 | 130,000 | 58 |
| 2002/09/19 | 133,000 | 134,000 | 131,000 | 131,000 | 63 |
| 2002/09/18 | 133,000 | 133,000 | 131,000 | 132,000 | 56 |
| 2002/09/17 | 132,000 | 134,000 | 132,000 | 132,000 | 30 |
| 2002/09/13 | 133,000 | 135,000 | 131,000 | 132,000 | 94 |
| 2002/09/12 | 141,000 | 141,000 | 133,000 | 136,000 | 69 |
| 2002/09/11 | 140,000 | 141,000 | 137,000 | 137,000 | 46 |
| 2002/09/10 | 137,000 | 139,000 | 135,000 | 136,000 | 62 |
| 2002/09/09 | 136,000 | 143,000 | 136,000 | 139,000 | 63 |
| 2002/09/06 | 133,000 | 144,000 | 133,000 | 135,000 | 85 |
| 2002/09/05 | 137,000 | 143,000 | 133,000 | 134,000 | 110 |
| 2002/09/04 | 137,000 | 138,000 | 131,000 | 131,000 | 131 |
| 2002/09/03 | 149,000 | 150,000 | 140,000 | 140,000 | 111 |
| 2002/09/02 | 155,000 | 157,000 | 149,000 | 150,000 | 140 |
| 2002/08/30 | 166,000 | 166,000 | 154,000 | 159,000 | 226 |
| 2002/08/29 | 150,000 | 172,000 | 146,000 | 160,000 | 503 |
| 2002/08/28 | 153,000 | 155,000 | 145,000 | 152,000 | 106 |
| 2002/08/27 | 173,000 | 173,000 | 153,000 | 154,000 | 385 |
| 2002/08/26 | 138,000 | 161,000 | 138,000 | 161,000 | 353 |
| 2002/08/23 | 139,000 | 142,000 | 131,000 | 141,000 | 204 |
| 2002/08/22 | 148,000 | 148,000 | 132,000 | 136,000 | 231 |
| 2002/08/21 | 155,000 | 155,000 | 145,000 | 148,000 | 160 |
| 2002/08/20 | 160,000 | 160,000 | 155,000 | 158,000 | 40 |
| 2002/08/19 | 159,000 | 163,000 | 155,000 | 162,000 | 68 |
| 2002/08/16 | 161,000 | 162,000 | 160,000 | 161,000 | 31 |
| 2002/08/15 | 162,000 | 162,000 | 159,000 | 160,000 | 29 |
| 2002/08/14 | 163,000 | 169,000 | 160,000 | 162,000 | 103 |
| 2002/08/13 | 170,000 | 170,000 | 163,000 | 164,000 | 57 |
| 2002/08/12 | 169,000 | 172,000 | 158,000 | 171,000 | 122 |
| 2002/08/09 | 157,000 | 176,000 | 152,000 | 170,000 | 332 |
| 2002/08/08 | 185,000 | 185,000 | 162,000 | 165,000 | 353 |
| 2002/08/07 | 199,000 | 199,000 | 184,000 | 190,000 | 451 |
| 2002/08/06 | 212,000 | 218,000 | 211,000 | 215,000 | 78 |
| 2002/08/05 | 215,000 | 220,000 | 213,000 | 216,000 | 65 |
| 2002/08/02 | 211,000 | 215,000 | 210,000 | 215,000 | 75 |
| 2002/08/01 | 214,000 | 216,000 | 211,000 | 212,000 | 92 |
| 2002/07/31 | 222,000 | 222,000 | 215,000 | 218,000 | 55 |
| 2002/07/30 | 221,000 | 225,000 | 215,000 | 218,000 | 98 |
| 2002/07/29 | 224,000 | 225,000 | 215,000 | 219,000 | 68 |
| 2002/07/26 | 231,000 | 235,000 | 218,000 | 220,000 | 106 |
| 2002/07/25 | 232,000 | 239,000 | 224,000 | 226,000 | 108 |
| 2002/07/24 | 250,000 | 250,000 | 225,000 | 225,000 | 193 |
| 2002/07/23 | 215,000 | 241,000 | 215,000 | 235,000 | 136 |
| 2002/07/22 | 219,000 | 226,000 | 210,000 | 217,000 | 169 |
| 2002/07/19 | 236,000 | 240,000 | 226,000 | 230,000 | 212 |
| 2002/07/18 | 260,000 | 265,000 | 236,000 | 242,000 | 290 |
| 2002/07/17 | 279,000 | 279,000 | 251,000 | 255,000 | 443 |
| 2002/07/16 | 281,000 | 298,000 | 273,000 | 278,000 | 987 |
| 2002/07/15 | 252,000 | 273,000 | 250,000 | 269,000 | 439 |
| 2002/07/12 | 271,000 | 293,000 | 250,000 | 256,000 | 1,551 |
| 2002/07/11 | 231,000 | 267,000 | 230,000 | 267,000 | 1,410 |
| 2002/07/10 | 217,000 | 239,000 | 211,000 | 227,000 | 396 |
| 2002/07/09 | 215,000 | 218,000 | 208,000 | 211,000 | 123 |
| 2002/07/08 | 222,000 | 226,000 | 214,000 | 215,000 | 190 |
| 2002/07/05 | 215,000 | 225,000 | 213,000 | 216,000 | 180 |
| 2002/07/04 | 233,000 | 233,000 | 214,000 | 218,000 | 216 |
| 2002/07/03 | 227,000 | 229,000 | 222,000 | 227,000 | 170 |
| 2002/07/02 | 220,000 | 232,000 | 218,000 | 228,000 | 219 |
| 2002/07/01 | 234,000 | 234,000 | 217,000 | 224,000 | 528 |
| 2002/06/28 | 225,000 | 243,000 | 218,000 | 243,000 | 768 |
| 2002/06/27 | 214,000 | 216,000 | 206,000 | 214,000 | 157 |
| 2002/06/26 | 228,000 | 228,000 | 215,000 | 218,000 | 168 |
| 2002/06/25 | 238,000 | 240,000 | 228,000 | 233,000 | 146 |
| 2002/06/24 | 231,000 | 235,000 | 223,000 | 234,000 | 90 |
| 2002/06/21 | 237,000 | 253,000 | 225,000 | 241,000 | 327 |
| 2002/06/20 | 255,000 | 255,000 | 235,000 | 240,000 | 233 |
| 2002/06/19 | 263,000 | 273,000 | 256,000 | 259,000 | 304 |
| 2002/06/18 | 254,000 | 284,000 | 251,000 | 255,000 | 762 |
| 2002/06/17 | 258,000 | 258,000 | 258,000 | 258,000 | 29 |
| 2002/06/14 | 305,000 | 305,000 | 295,000 | 298,000 | 181 |
| 2002/06/13 | 307,000 | 314,000 | 305,000 | 310,000 | 161 |
| 2002/06/12 | 320,000 | 320,000 | 305,000 | 309,000 | 120 |
| 2002/06/11 | 318,000 | 320,000 | 310,000 | 320,000 | 131 |
| 2002/06/10 | 323,000 | 323,000 | 311,000 | 318,000 | 38 |
| 2002/06/07 | 326,000 | 326,000 | 320,000 | 323,000 | 47 |
| 2002/06/06 | 331,000 | 331,000 | 322,000 | 325,000 | 50 |
| 2002/06/05 | 331,000 | 335,000 | 330,000 | 331,000 | 52 |
| 2002/06/04 | 340,000 | 340,000 | 331,000 | 331,000 | 101 |
| 2002/06/03 | 349,000 | 349,000 | 340,000 | 342,000 | 63 |
| 2002/05/31 | 350,000 | 355,000 | 345,000 | 350,000 | 61 |
| 2002/05/30 | 351,000 | 352,000 | 344,000 | 350,000 | 80 |
| 2002/05/29 | 364,000 | 364,000 | 348,000 | 354,000 | 103 |
| 2002/05/28 | 336,000 | 370,000 | 336,000 | 365,000 | 199 |
| 2002/05/27 | 343,000 | 355,000 | 336,000 | 338,000 | 292 |
| 2002/05/24 | 385,000 | 385,000 | 361,000 | 363,000 | 189 |
| 2002/05/23 | 378,000 | 387,000 | 378,000 | 385,000 | 196 |
| 2002/05/22 | 401,000 | 408,000 | 398,000 | 408,000 | 68 |
| 2002/05/21 | 414,000 | 414,000 | 400,000 | 411,000 | 52 |
| 2002/05/20 | 420,000 | 432,000 | 410,000 | 417,000 | 92 |
| 2002/05/17 | 390,000 | 428,000 | 390,000 | 420,000 | 159 |
| 2002/05/16 | 390,000 | 394,000 | 382,000 | 389,000 | 47 |
| 2002/05/15 | 400,000 | 400,000 | 385,000 | 394,000 | 63 |
| 2002/05/14 | 402,000 | 402,000 | 390,000 | 390,000 | 56 |
| 2002/05/13 | 405,000 | 412,000 | 396,000 | 398,000 | 32 |
| 2002/05/10 | 426,000 | 426,000 | 405,000 | 405,000 | 53 |
| 2002/05/09 | 396,000 | 440,000 | 396,000 | 416,000 | 109 |
| 2002/05/08 | 396,000 | 399,000 | 391,000 | 394,000 | 119 |
| 2002/05/07 | 409,000 | 410,000 | 391,000 | 399,000 | 52 |
| 2002/05/02 | 418,000 | 418,000 | 405,000 | 410,000 | 131 |
| 2002/05/01 | 420,000 | 430,000 | 419,000 | 421,000 | 70 |
| 2002/04/30 | 440,000 | 440,000 | 419,000 | 420,000 | 80 |
| 2002/04/26 | 448,000 | 448,000 | 435,000 | 440,000 | 84 |
| 2002/04/25 | 435,000 | 435,000 | 420,000 | 428,000 | 57 |
| 2002/04/24 | 440,000 | 443,000 | 428,000 | 435,000 | 148 |
| 2002/04/23 | 444,000 | 447,000 | 415,000 | 420,000 | 209 |
| 2002/04/22 | 418,000 | 455,000 | 411,000 | 445,000 | 118 |
| 2002/04/19 | 439,000 | 439,000 | 420,000 | 420,000 | 90 |
| 2002/04/18 | 439,000 | 449,000 | 416,000 | 440,000 | 161 |
| 2002/04/17 | 460,000 | 460,000 | 440,000 | 444,000 | 114 |
| 2002/04/16 | 465,000 | 465,000 | 444,000 | 460,000 | 137 |
| 2002/04/15 | 500,000 | 504,000 | 461,000 | 465,000 | 140 |
| 2002/04/12 | 485,000 | 508,000 | 475,000 | 480,000 | 182 |
| 2002/04/11 | 460,000 | 515,000 | 460,000 | 510,000 | 440 |
| 2002/04/10 | 480,000 | 480,000 | 451,000 | 465,000 | 342 |
| 2002/04/09 | 515,000 | 540,000 | 485,000 | 487,000 | 743 |
| 2002/04/08 | 499,000 | 505,000 | 480,000 | 505,000 | 921 |
| 2002/04/05 | 440,000 | 449,000 | 431,000 | 449,000 | 217 |
| 2002/04/04 | 410,000 | 423,000 | 403,000 | 405,000 | 216 |
| 2002/04/03 | 427,000 | 449,000 | 422,000 | 428,000 | 503 |
| 2002/04/02 | 400,000 | 430,000 | 382,000 | 422,000 | 554 |
| 2002/04/01 | 333,000 | 381,000 | 316,000 | 381,000 | 368 |
| 2002/03/29 | 332,000 | 337,000 | 305,000 | 331,000 | 294 |
| 2002/03/28 | 352,000 | 352,000 | 335,000 | 337,000 | 106 |
| 2002/03/27 | 358,000 | 360,000 | 351,000 | 352,000 | 91 |
| 2002/03/26 | 373,000 | 385,000 | 370,000 | 377,000 | 88 |
| 2002/03/25 | 350,000 | 374,000 | 332,000 | 369,000 | 200 |
| 2002/03/22 | 390,000 | 390,000 | 353,000 | 365,000 | 232 |
| 2002/03/20 | 402,000 | 407,000 | 390,000 | 394,000 | 140 |
| 2002/03/19 | 408,000 | 411,000 | 400,000 | 402,000 | 142 |
| 2002/03/18 | 415,000 | 418,000 | 403,000 | 408,000 | 60 |
| 2002/03/15 | 414,000 | 414,000 | 405,000 | 410,000 | 101 |
| 2002/03/14 | 416,000 | 420,000 | 408,000 | 415,000 | 88 |
| 2002/03/13 | 420,000 | 430,000 | 410,000 | 415,000 | 175 |
| 2002/03/12 | 416,000 | 420,000 | 410,000 | 413,000 | 99 |
| 2002/03/11 | 404,000 | 420,000 | 404,000 | 416,000 | 184 |
| 2002/03/08 | 438,000 | 438,000 | 422,000 | 424,000 | 148 |
| 2002/03/07 | 433,000 | 460,000 | 421,000 | 435,000 | 364 |
| 2002/03/06 | 459,000 | 483,000 | 433,000 | 435,000 | 460 |
| 2002/03/05 | 400,000 | 449,000 | 400,000 | 449,000 | 482 |
| 2002/03/04 | 407,000 | 410,000 | 391,000 | 399,000 | 257 |
| 2002/03/01 | 402,000 | 415,000 | 402,000 | 412,000 | 157 |
| 2002/02/28 | 422,000 | 425,000 | 399,000 | 420,000 | 207 |
| 2002/02/27 | 437,000 | 437,000 | 422,000 | 425,000 | 127 |
| 2002/02/26 | 447,000 | 457,000 | 430,000 | 440,000 | 101 |
| 2002/02/25 | 461,000 | 465,000 | 448,000 | 448,000 | 127 |
| 2002/02/22 | 473,000 | 479,000 | 457,000 | 469,000 | 109 |
| 2002/02/21 | 498,000 | 499,000 | 470,000 | 473,000 | 157 |
| 2002/02/20 | 440,000 | 499,000 | 430,000 | 499,000 | 261 |
| 2002/02/19 | 475,000 | 475,000 | 440,000 | 460,000 | 388 |
| 2002/02/18 | 510,000 | 516,000 | 495,000 | 500,000 | 286 |
| 2002/02/15 | 548,000 | 565,000 | 530,000 | 540,000 | 284 |
| 2002/02/14 | 611,000 | 617,000 | 575,000 | 588,000 | 269 |
| 2002/02/13 | 522,000 | 618,000 | 520,000 | 581,000 | 426 |
| 2002/02/12 | 539,000 | 539,000 | 520,000 | 522,000 | 116 |
| 2002/02/08 | 545,000 | 545,000 | 520,000 | 522,000 | 198 |
| 2002/02/07 | 555,000 | 560,000 | 530,000 | 548,000 | 145 |
| 2002/02/06 | 560,000 | 575,000 | 553,000 | 556,000 | 104 |
| 2002/02/05 | 570,000 | 600,000 | 555,000 | 570,000 | 236 |
| 2002/02/04 | 594,000 | 600,000 | 556,000 | 568,000 | 153 |
| 2002/02/01 | 590,000 | 612,000 | 581,000 | 585,000 | 219 |
| 2002/01/31 | 601,000 | 614,000 | 590,000 | 600,000 | 123 |
| 2002/01/30 | 630,000 | 630,000 | 580,000 | 596,000 | 279 |
| 2002/01/29 | 562,000 | 634,000 | 556,000 | 620,000 | 396 |
| 2002/01/28 | 570,000 | 575,000 | 548,000 | 555,000 | 212 |
| 2002/01/25 | 585,000 | 595,000 | 571,000 | 578,000 | 208 |
| 2002/01/24 | 625,000 | 625,000 | 591,000 | 595,000 | 167 |
| 2002/01/23 | 580,000 | 616,000 | 570,000 | 595,000 | 288 |
| 2002/01/22 | 629,000 | 630,000 | 585,000 | 586,000 | 361 |
| 2002/01/21 | 637,000 | 669,000 | 630,000 | 640,000 | 364 |
| 2002/01/18 | 620,000 | 645,000 | 560,000 | 635,000 | 763 |
| 2002/01/17 | 659,000 | 682,000 | 615,000 | 626,000 | 552 |
| 2002/01/16 | 690,000 | 697,000 | 654,000 | 669,000 | 625 |
| 2002/01/15 | 650,000 | 743,000 | 642,000 | 651,000 | 996 |
| 2002/01/11 | 673,000 | 742,000 | 655,000 | 675,000 | 1,814 |
| 2002/01/10 | 593,000 | 643,000 | 575,000 | 643,000 | 1,640 |
| 2002/01/09 | 503,000 | 543,000 | 500,000 | 543,000 | 760 |
| 2002/01/08 | 433,000 | 500,000 | 412,000 | 493,000 | 812 |
| 2002/01/07 | 470,000 | 475,000 | 451,000 | 458,000 | 438 |
| 2002/01/04 | 514,000 | 514,000 | 480,000 | 480,000 | 135 |