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 |
|---|---|---|---|---|---|
| 2003/12/30 | 129,000 | 146,000 | 129,000 | 146,000 | 505 |
| 2003/12/29 | 126,000 | 129,000 | 124,000 | 126,000 | 81 |
| 2003/12/26 | 134,000 | 134,000 | 124,000 | 125,000 | 139 |
| 2003/12/25 | 115,000 | 130,000 | 113,000 | 130,000 | 367 |
| 2003/12/24 | 110,000 | 116,000 | 110,000 | 115,000 | 210 |
| 2003/12/22 | 117,000 | 117,000 | 112,000 | 114,000 | 188 |
| 2003/12/19 | 121,000 | 122,000 | 118,000 | 118,000 | 193 |
| 2003/12/18 | 123,000 | 124,000 | 120,000 | 121,000 | 182 |
| 2003/12/17 | 123,000 | 123,000 | 121,000 | 123,000 | 45 |
| 2003/12/16 | 125,000 | 125,000 | 122,000 | 125,000 | 54 |
| 2003/12/15 | 121,000 | 128,000 | 121,000 | 128,000 | 68 |
| 2003/12/12 | 120,000 | 121,000 | 118,000 | 119,000 | 89 |
| 2003/12/11 | 125,000 | 125,000 | 120,000 | 120,000 | 120 |
| 2003/12/10 | 127,000 | 127,000 | 121,000 | 121,000 | 69 |
| 2003/12/09 | 124,000 | 135,000 | 124,000 | 127,000 | 93 |
| 2003/12/08 | 130,000 | 130,000 | 122,000 | 123,000 | 151 |
| 2003/12/05 | 135,000 | 135,000 | 131,000 | 133,000 | 126 |
| 2003/12/04 | 142,000 | 143,000 | 136,000 | 137,000 | 158 |
| 2003/12/03 | 141,000 | 145,000 | 139,000 | 144,000 | 144 |
| 2003/12/02 | 145,000 | 145,000 | 139,000 | 142,000 | 201 |
| 2003/12/01 | 146,000 | 148,000 | 142,000 | 145,000 | 157 |
| 2003/11/28 | 150,000 | 150,000 | 145,000 | 146,000 | 122 |
| 2003/11/27 | 153,000 | 154,000 | 149,000 | 153,000 | 142 |
| 2003/11/26 | 150,000 | 157,000 | 149,000 | 155,000 | 96 |
| 2003/11/25 | 159,000 | 159,000 | 150,000 | 152,000 | 82 |
| 2003/11/21 | 149,000 | 154,000 | 146,000 | 151,000 | 123 |
| 2003/11/20 | 162,000 | 162,000 | 152,000 | 158,000 | 77 |
| 2003/11/19 | 154,000 | 156,000 | 147,000 | 148,000 | 91 |
| 2003/11/18 | 143,000 | 156,000 | 143,000 | 152,000 | 92 |
| 2003/11/17 | 153,000 | 155,000 | 141,000 | 142,000 | 264 |
| 2003/11/14 | 183,000 | 197,000 | 170,000 | 171,000 | 522 |
| 2003/11/13 | 156,000 | 180,000 | 155,000 | 180,000 | 405 |
| 2003/11/12 | 143,000 | 156,000 | 143,000 | 150,000 | 126 |
| 2003/11/11 | 154,000 | 156,000 | 140,000 | 144,000 | 284 |
| 2003/11/10 | 172,000 | 172,000 | 155,000 | 161,000 | 92 |
| 2003/11/07 | 167,000 | 170,000 | 167,000 | 169,000 | 68 |
| 2003/11/06 | 172,000 | 179,000 | 168,000 | 175,000 | 164 |
| 2003/11/05 | 189,000 | 189,000 | 177,000 | 181,000 | 113 |
| 2003/11/04 | 195,000 | 195,000 | 185,000 | 188,000 | 144 |
| 2003/10/31 | 190,000 | 190,000 | 178,000 | 185,000 | 89 |
| 2003/10/30 | 181,000 | 185,000 | 175,000 | 181,000 | 124 |
| 2003/10/29 | 191,000 | 193,000 | 184,000 | 186,000 | 84 |
| 2003/10/28 | 202,000 | 214,000 | 184,000 | 185,000 | 455 |
| 2003/10/27 | 185,000 | 202,000 | 183,000 | 200,000 | 329 |
| 2003/10/24 | 169,000 | 186,000 | 167,000 | 179,000 | 299 |
| 2003/10/23 | 164,000 | 176,000 | 157,000 | 160,000 | 346 |
| 2003/10/22 | 191,000 | 205,000 | 183,000 | 185,000 | 288 |
| 2003/10/21 | 214,000 | 217,000 | 181,000 | 192,000 | 617 |
| 2003/10/20 | 242,000 | 251,000 | 218,000 | 218,000 | 454 |
| 2003/10/17 | 262,000 | 266,000 | 256,000 | 258,000 | 485 |
| 2003/10/16 | 243,000 | 269,000 | 240,000 | 266,000 | 922 |
| 2003/10/15 | 269,000 | 269,000 | 246,000 | 255,000 | 766 |
| 2003/10/14 | 238,000 | 265,000 | 232,000 | 260,000 | 1,446 |
| 2003/10/10 | 229,000 | 235,000 | 224,000 | 231,000 | 473 |
| 2003/10/09 | 212,000 | 234,000 | 208,000 | 221,000 | 421 |
| 2003/10/08 | 221,000 | 225,000 | 218,000 | 218,000 | 391 |
| 2003/10/07 | 240,000 | 240,000 | 220,000 | 229,000 | 838 |
| 2003/10/06 | 192,000 | 228,000 | 190,000 | 228,000 | 1,151 |
| 2003/10/03 | 213,000 | 215,000 | 191,000 | 198,000 | 682 |
| 2003/10/02 | 229,000 | 230,000 | 205,000 | 210,000 | 1,658 |
| 2003/10/01 | 179,000 | 201,000 | 174,000 | 201,000 | 1,254 |
| 2003/09/30 | 172,000 | 176,000 | 168,000 | 171,000 | 657 |
| 2003/09/29 | 172,000 | 189,000 | 163,000 | 163,000 | 1,306 |
| 2003/09/26 | 153,000 | 169,000 | 152,000 | 169,000 | 670 |
| 2003/09/25 | 140,000 | 152,000 | 136,000 | 149,000 | 317 |
| 2003/09/24 | 150,000 | 151,000 | 139,000 | 145,000 | 509 |
| 2003/09/22 | 137,000 | 148,000 | 137,000 | 141,000 | 271 |
| 2003/09/19 | 140,000 | 140,000 | 136,000 | 137,000 | 229 |
| 2003/09/18 | 142,000 | 145,000 | 137,000 | 141,000 | 233 |
| 2003/09/17 | 150,000 | 153,000 | 140,000 | 143,000 | 519 |
| 2003/09/16 | 131,000 | 146,000 | 131,000 | 140,000 | 402 |
| 2003/09/12 | 135,000 | 136,000 | 128,000 | 132,000 | 258 |
| 2003/09/11 | 145,000 | 145,000 | 135,000 | 136,000 | 603 |
| 2003/09/10 | 130,000 | 146,000 | 130,000 | 146,000 | 1,334 |
| 2003/09/09 | 124,000 | 128,000 | 122,000 | 126,000 | 223 |
| 2003/09/08 | 121,000 | 125,000 | 120,000 | 121,000 | 147 |
| 2003/09/05 | 127,000 | 127,000 | 119,000 | 121,000 | 335 |
| 2003/09/04 | 115,000 | 128,000 | 114,000 | 125,000 | 415 |
| 2003/09/03 | 115,000 | 117,000 | 114,000 | 114,000 | 138 |
| 2003/09/02 | 118,000 | 118,000 | 115,000 | 115,000 | 98 |
| 2003/09/01 | 118,000 | 118,000 | 115,000 | 117,000 | 101 |
| 2003/08/29 | 117,000 | 117,000 | 114,000 | 116,000 | 176 |
| 2003/08/28 | 118,000 | 119,000 | 116,000 | 118,000 | 92 |
| 2003/08/27 | 115,000 | 118,000 | 115,000 | 118,000 | 99 |
| 2003/08/26 | 116,000 | 117,000 | 114,000 | 115,000 | 93 |
| 2003/08/25 | 118,000 | 119,000 | 116,000 | 116,000 | 75 |
| 2003/08/22 | 118,000 | 118,000 | 115,000 | 118,000 | 76 |
| 2003/08/21 | 117,000 | 119,000 | 116,000 | 118,000 | 61 |
| 2003/08/20 | 121,000 | 121,000 | 116,000 | 117,000 | 157 |
| 2003/08/19 | 120,000 | 124,000 | 118,000 | 120,000 | 147 |
| 2003/08/18 | 120,000 | 120,000 | 117,000 | 119,000 | 62 |
| 2003/08/15 | 120,000 | 121,000 | 116,000 | 120,000 | 137 |
| 2003/08/14 | 117,000 | 117,000 | 114,000 | 116,000 | 87 |
| 2003/08/13 | 119,000 | 120,000 | 116,000 | 116,000 | 101 |
| 2003/08/12 | 112,000 | 116,000 | 109,000 | 113,000 | 234 |
| 2003/08/11 | 112,000 | 114,000 | 105,000 | 112,000 | 142 |
| 2003/08/08 | 117,000 | 119,000 | 112,000 | 114,000 | 237 |
| 2003/08/07 | 130,000 | 130,000 | 116,000 | 121,000 | 218 |
| 2003/08/06 | 130,000 | 133,000 | 130,000 | 130,000 | 75 |
| 2003/08/05 | 135,000 | 135,000 | 131,000 | 131,000 | 77 |
| 2003/08/04 | 137,000 | 137,000 | 132,000 | 132,000 | 115 |
| 2003/08/01 | 131,000 | 134,000 | 130,000 | 134,000 | 124 |
| 2003/07/31 | 134,000 | 134,000 | 130,000 | 130,000 | 75 |
| 2003/07/30 | 133,000 | 133,000 | 130,000 | 132,000 | 78 |
| 2003/07/29 | 135,000 | 135,000 | 131,000 | 132,000 | 86 |
| 2003/07/28 | 139,000 | 140,000 | 135,000 | 135,000 | 186 |
| 2003/07/25 | 134,000 | 136,000 | 132,000 | 135,000 | 144 |
| 2003/07/24 | 130,000 | 133,000 | 129,000 | 130,000 | 86 |
| 2003/07/23 | 132,000 | 132,000 | 127,000 | 128,000 | 130 |
| 2003/07/22 | 130,000 | 130,000 | 127,000 | 128,000 | 37 |
| 2003/07/18 | 127,000 | 130,000 | 127,000 | 128,000 | 55 |
| 2003/07/17 | 129,000 | 130,000 | 127,000 | 129,000 | 59 |
| 2003/07/16 | 132,000 | 132,000 | 128,000 | 130,000 | 71 |
| 2003/07/15 | 133,000 | 134,000 | 128,000 | 132,000 | 143 |
| 2003/07/14 | 135,000 | 137,000 | 132,000 | 133,000 | 35 |
| 2003/07/11 | 132,000 | 136,000 | 131,000 | 136,000 | 102 |
| 2003/07/10 | 140,000 | 140,000 | 135,000 | 135,000 | 86 |
| 2003/07/09 | 137,000 | 145,000 | 135,000 | 136,000 | 277 |
| 2003/07/08 | 130,000 | 135,000 | 130,000 | 133,000 | 140 |
| 2003/07/07 | 131,000 | 134,000 | 130,000 | 132,000 | 121 |
| 2003/07/04 | 132,000 | 134,000 | 130,000 | 133,000 | 99 |
| 2003/07/03 | 139,000 | 140,000 | 132,000 | 132,000 | 105 |
| 2003/07/02 | 140,000 | 143,000 | 135,000 | 137,000 | 504 |
| 2003/07/01 | 130,000 | 136,000 | 130,000 | 136,000 | 438 |
| 2003/06/30 | 127,000 | 130,000 | 125,000 | 128,000 | 91 |
| 2003/06/27 | 127,000 | 128,000 | 126,000 | 128,000 | 106 |
| 2003/06/26 | 127,000 | 128,000 | 126,000 | 128,000 | 70 |
| 2003/06/25 | 126,000 | 130,000 | 126,000 | 128,000 | 39 |
| 2003/06/24 | 128,000 | 128,000 | 125,000 | 126,000 | 89 |
| 2003/06/23 | 131,000 | 131,000 | 125,000 | 128,000 | 160 |
| 2003/06/20 | 130,000 | 133,000 | 129,000 | 130,000 | 104 |
| 2003/06/19 | 135,000 | 135,000 | 130,000 | 132,000 | 173 |
| 2003/06/18 | 130,000 | 148,000 | 127,000 | 135,000 | 844 |
| 2003/06/17 | 133,000 | 133,000 | 127,000 | 128,000 | 126 |
| 2003/06/16 | 131,000 | 131,000 | 128,000 | 131,000 | 32 |
| 2003/06/13 | 128,000 | 130,000 | 128,000 | 130,000 | 90 |
| 2003/06/12 | 134,000 | 134,000 | 128,000 | 128,000 | 101 |
| 2003/06/11 | 134,000 | 137,000 | 132,000 | 132,000 | 130 |
| 2003/06/10 | 128,000 | 135,000 | 127,000 | 132,000 | 206 |
| 2003/06/09 | 129,000 | 130,000 | 127,000 | 129,000 | 141 |
| 2003/06/06 | 130,000 | 130,000 | 127,000 | 129,000 | 65 |
| 2003/06/05 | 128,000 | 130,000 | 127,000 | 130,000 | 75 |
| 2003/06/04 | 130,000 | 132,000 | 126,000 | 129,000 | 134 |
| 2003/06/03 | 133,000 | 133,000 | 129,000 | 129,000 | 130 |
| 2003/06/02 | 127,000 | 135,000 | 126,000 | 134,000 | 237 |
| 2003/05/30 | 124,000 | 128,000 | 123,000 | 125,000 | 117 |
| 2003/05/29 | 127,000 | 128,000 | 123,000 | 124,000 | 216 |
| 2003/05/28 | 126,000 | 131,000 | 125,000 | 125,000 | 185 |
| 2003/05/27 | 128,000 | 129,000 | 123,000 | 125,000 | 174 |
| 2003/05/26 | 131,000 | 132,000 | 126,000 | 127,000 | 202 |
| 2003/05/23 | 134,000 | 136,000 | 129,000 | 132,000 | 554 |
| 2003/05/22 | 156,000 | 170,000 | 145,000 | 146,000 | 821 |
| 2003/05/21 | 144,000 | 156,000 | 139,000 | 156,000 | 497 |
| 2003/05/20 | 131,000 | 138,000 | 130,000 | 136,000 | 75 |
| 2003/05/19 | 136,000 | 136,000 | 131,000 | 133,000 | 98 |
| 2003/05/16 | 129,000 | 136,000 | 128,000 | 136,000 | 148 |
| 2003/05/15 | 130,000 | 131,000 | 128,000 | 128,000 | 65 |
| 2003/05/14 | 133,000 | 135,000 | 128,000 | 130,000 | 105 |
| 2003/05/13 | 140,000 | 140,000 | 129,000 | 131,000 | 264 |
| 2003/05/12 | 130,000 | 141,000 | 128,000 | 140,000 | 607 |
| 2003/05/09 | 121,000 | 127,000 | 121,000 | 126,000 | 99 |
| 2003/05/08 | 124,000 | 127,000 | 122,000 | 122,000 | 159 |
| 2003/05/07 | 120,000 | 125,000 | 119,000 | 120,000 | 73 |
| 2003/05/06 | 120,000 | 121,000 | 118,000 | 118,000 | 57 |
| 2003/05/02 | 127,000 | 127,000 | 117,000 | 119,000 | 130 |
| 2003/05/01 | 120,000 | 123,000 | 118,000 | 121,000 | 57 |
| 2003/04/30 | 116,000 | 119,000 | 116,000 | 118,000 | 42 |
| 2003/04/28 | 118,000 | 121,000 | 116,000 | 117,000 | 85 |
| 2003/04/25 | 122,000 | 125,000 | 119,000 | 120,000 | 81 |
| 2003/04/24 | 129,000 | 134,000 | 123,000 | 123,000 | 366 |
| 2003/04/23 | 119,000 | 119,000 | 114,000 | 116,000 | 105 |
| 2003/04/22 | 123,000 | 123,000 | 120,000 | 120,000 | 132 |
| 2003/04/21 | 121,000 | 123,000 | 120,000 | 121,000 | 77 |
| 2003/04/18 | 122,000 | 123,000 | 118,000 | 119,000 | 120 |
| 2003/04/17 | 126,000 | 126,000 | 122,000 | 122,000 | 107 |
| 2003/04/16 | 121,000 | 132,000 | 121,000 | 125,000 | 128 |
| 2003/04/15 | 126,000 | 126,000 | 120,000 | 120,000 | 72 |
| 2003/04/14 | 122,000 | 126,000 | 118,000 | 126,000 | 229 |
| 2003/04/11 | 132,000 | 133,000 | 125,000 | 126,000 | 369 |
| 2003/04/10 | 146,000 | 146,000 | 130,000 | 134,000 | 1,245 |
| 2003/04/09 | 126,000 | 126,000 | 126,000 | 126,000 | 98 |
| 2003/04/08 | 105,000 | 106,000 | 103,000 | 106,000 | 108 |
| 2003/04/07 | 105,000 | 105,000 | 104,000 | 105,000 | 58 |
| 2003/04/04 | 103,000 | 104,000 | 103,000 | 104,000 | 31 |
| 2003/04/03 | 105,000 | 105,000 | 101,000 | 102,000 | 45 |
| 2003/04/02 | 103,000 | 106,000 | 100,000 | 100,000 | 147 |
| 2003/04/01 | 105,000 | 105,000 | 103,000 | 103,000 | 43 |
| 2003/03/31 | 104,000 | 110,000 | 104,000 | 108,000 | 46 |
| 2003/03/28 | 107,000 | 107,000 | 104,000 | 106,000 | 50 |
| 2003/03/27 | 104,000 | 108,000 | 103,000 | 108,000 | 61 |
| 2003/03/26 | 103,000 | 108,000 | 103,000 | 107,000 | 36 |
| 2003/03/25 | 109,000 | 109,000 | 103,000 | 104,000 | 88 |
| 2003/03/24 | 114,000 | 114,000 | 106,000 | 108,000 | 69 |
| 2003/03/20 | 112,000 | 112,000 | 105,000 | 106,000 | 82 |
| 2003/03/19 | 109,000 | 110,000 | 105,000 | 108,000 | 48 |
| 2003/03/18 | 107,000 | 113,000 | 107,000 | 113,000 | 29 |
| 2003/03/17 | 109,000 | 110,000 | 103,000 | 109,000 | 39 |
| 2003/03/14 | 115,000 | 117,000 | 110,000 | 115,000 | 39 |
| 2003/03/13 | 108,000 | 117,000 | 108,000 | 115,000 | 49 |
| 2003/03/12 | 105,000 | 109,000 | 103,000 | 109,000 | 41 |
| 2003/03/11 | 103,000 | 103,000 | 98,000 | 103,000 | 69 |
| 2003/03/10 | 108,000 | 108,000 | 102,000 | 105,000 | 84 |
| 2003/03/07 | 115,000 | 117,000 | 113,000 | 115,000 | 57 |
| 2003/03/06 | 120,000 | 121,000 | 116,000 | 117,000 | 123 |
| 2003/03/05 | 116,000 | 130,000 | 115,000 | 124,000 | 534 |
| 2003/03/04 | 115,000 | 115,000 | 106,000 | 108,000 | 49 |
| 2003/03/03 | 109,000 | 110,000 | 105,000 | 109,000 | 78 |
| 2003/02/28 | 111,000 | 113,000 | 109,000 | 112,000 | 75 |
| 2003/02/27 | 113,000 | 115,000 | 111,000 | 112,000 | 51 |
| 2003/02/26 | 114,000 | 117,000 | 113,000 | 114,000 | 44 |
| 2003/02/25 | 116,000 | 118,000 | 113,000 | 116,000 | 82 |
| 2003/02/24 | 118,000 | 118,000 | 114,000 | 116,000 | 32 |
| 2003/02/21 | 118,000 | 121,000 | 115,000 | 121,000 | 84 |
| 2003/02/20 | 122,000 | 122,000 | 116,000 | 121,000 | 92 |
| 2003/02/19 | 121,000 | 127,000 | 119,000 | 122,000 | 109 |
| 2003/02/18 | 112,000 | 120,000 | 111,000 | 120,000 | 199 |
| 2003/02/17 | 133,000 | 134,000 | 119,000 | 120,000 | 409 |
| 2003/02/14 | 141,000 | 145,000 | 139,000 | 139,000 | 91 |
| 2003/02/13 | 144,000 | 146,000 | 140,000 | 144,000 | 124 |
| 2003/02/12 | 148,000 | 150,000 | 145,000 | 145,000 | 106 |
| 2003/02/10 | 154,000 | 154,000 | 146,000 | 150,000 | 131 |
| 2003/02/07 | 150,000 | 153,000 | 145,000 | 151,000 | 229 |
| 2003/02/06 | 145,000 | 165,000 | 145,000 | 153,000 | 501 |
| 2003/02/05 | 150,000 | 155,000 | 142,000 | 146,000 | 381 |
| 2003/02/04 | 155,000 | 168,000 | 142,000 | 148,000 | 1,051 |
| 2003/02/03 | 132,000 | 150,000 | 131,000 | 150,000 | 363 |
| 2003/01/31 | 124,000 | 130,000 | 124,000 | 130,000 | 181 |
| 2003/01/30 | 129,000 | 129,000 | 122,000 | 122,000 | 72 |
| 2003/01/29 | 122,000 | 130,000 | 122,000 | 123,000 | 199 |
| 2003/01/28 | 127,000 | 127,000 | 121,000 | 121,000 | 122 |
| 2003/01/27 | 120,000 | 129,000 | 120,000 | 129,000 | 87 |
| 2003/01/24 | 131,000 | 131,000 | 126,000 | 128,000 | 108 |
| 2003/01/23 | 132,000 | 132,000 | 125,000 | 131,000 | 87 |
| 2003/01/22 | 120,000 | 133,000 | 120,000 | 132,000 | 191 |
| 2003/01/21 | 123,000 | 125,000 | 119,000 | 122,000 | 85 |
| 2003/01/20 | 127,000 | 128,000 | 119,000 | 125,000 | 175 |
| 2003/01/17 | 133,000 | 143,000 | 127,000 | 127,000 | 597 |
| 2003/01/16 | 110,000 | 131,000 | 110,000 | 131,000 | 341 |
| 2003/01/15 | 117,000 | 117,000 | 110,000 | 111,000 | 56 |
| 2003/01/14 | 112,000 | 115,000 | 105,000 | 115,000 | 99 |
| 2003/01/10 | 108,000 | 114,000 | 105,000 | 110,000 | 51 |
| 2003/01/09 | 113,000 | 113,000 | 108,000 | 109,000 | 44 |
| 2003/01/08 | 118,000 | 120,000 | 113,000 | 114,000 | 44 |
| 2003/01/07 | 119,000 | 123,000 | 117,000 | 119,000 | 56 |
| 2003/01/06 | 117,000 | 118,000 | 115,000 | 118,000 | 22 |