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 |
|---|---|---|---|---|---|
| 2005/12/30 | 352,000 | 352,000 | 341,000 | 345,000 | 339 |
| 2005/12/29 | 358,000 | 366,000 | 350,000 | 350,000 | 1,064 |
| 2005/12/28 | 334,000 | 358,000 | 332,000 | 355,000 | 1,385 |
| 2005/12/27 | 339,000 | 342,000 | 332,000 | 333,000 | 641 |
| 2005/12/26 | 341,000 | 343,000 | 332,000 | 337,000 | 982 |
| 2005/12/22 | 360,000 | 363,000 | 336,000 | 346,000 | 1,604 |
| 2005/12/21 | 359,000 | 372,000 | 346,000 | 346,000 | 4,537 |
| 2005/12/20 | 326,000 | 357,000 | 322,000 | 349,000 | 10,869 |
| 2005/12/19 | 310,000 | 315,000 | 306,000 | 311,000 | 1,120 |
| 2005/12/16 | 307,000 | 315,000 | 304,000 | 305,000 | 1,188 |
| 2005/12/15 | 311,000 | 313,000 | 302,000 | 305,000 | 970 |
| 2005/12/14 | 311,000 | 325,000 | 310,000 | 313,000 | 2,124 |
| 2005/12/13 | 302,000 | 308,000 | 295,000 | 306,000 | 920 |
| 2005/12/12 | 310,000 | 310,000 | 302,000 | 304,000 | 459 |
| 2005/12/09 | 308,000 | 315,000 | 306,000 | 307,000 | 268 |
| 2005/12/08 | 316,000 | 318,000 | 304,000 | 306,000 | 864 |
| 2005/12/07 | 326,000 | 326,000 | 316,000 | 317,000 | 653 |
| 2005/12/06 | 327,000 | 327,000 | 324,000 | 326,000 | 213 |
| 2005/12/05 | 326,000 | 327,000 | 322,000 | 323,000 | 261 |
| 2005/12/02 | 323,000 | 329,000 | 320,000 | 322,000 | 528 |
| 2005/12/01 | 331,000 | 334,000 | 322,000 | 323,000 | 685 |
| 2005/11/30 | 332,000 | 337,000 | 329,000 | 331,000 | 463 |
| 2005/11/29 | 332,000 | 335,000 | 329,000 | 330,000 | 275 |
| 2005/11/28 | 331,000 | 335,000 | 330,000 | 330,000 | 479 |
| 2005/11/25 | 335,000 | 337,000 | 330,000 | 332,000 | 464 |
| 2005/11/24 | 341,000 | 347,000 | 338,000 | 340,000 | 369 |
| 2005/11/22 | 335,000 | 351,000 | 335,000 | 350,000 | 922 |
| 2005/11/21 | 341,000 | 342,000 | 333,000 | 333,000 | 519 |
| 2005/11/18 | 354,000 | 357,000 | 344,000 | 346,000 | 1,200 |
| 2005/11/17 | 369,000 | 376,000 | 363,000 | 367,000 | 838 |
| 2005/11/16 | 376,000 | 383,000 | 363,000 | 367,000 | 3,192 |
| 2005/11/15 | 356,000 | 372,000 | 352,000 | 370,000 | 1,311 |
| 2005/11/14 | 354,000 | 363,000 | 348,000 | 351,000 | 1,392 |
| 2005/11/11 | 334,000 | 352,000 | 329,000 | 347,000 | 1,239 |
| 2005/11/10 | 334,000 | 335,000 | 327,000 | 331,000 | 191 |
| 2005/11/09 | 330,000 | 338,000 | 323,000 | 332,000 | 301 |
| 2005/11/08 | 342,000 | 342,000 | 330,000 | 332,000 | 404 |
| 2005/11/07 | 340,000 | 350,000 | 339,000 | 340,000 | 1,217 |
| 2005/11/04 | 318,000 | 337,000 | 311,000 | 335,000 | 1,936 |
| 2005/11/02 | 329,000 | 329,000 | 320,000 | 321,000 | 577 |
| 2005/11/01 | 334,000 | 334,000 | 327,000 | 330,000 | 347 |
| 2005/10/31 | 339,000 | 340,000 | 332,000 | 335,000 | 501 |
| 2005/10/28 | 343,000 | 345,000 | 340,000 | 343,000 | 240 |
| 2005/10/27 | 362,000 | 363,000 | 344,000 | 347,000 | 610 |
| 2005/10/26 | 341,000 | 357,000 | 337,000 | 357,000 | 493 |
| 2005/10/25 | 342,000 | 345,000 | 336,000 | 340,000 | 401 |
| 2005/10/24 | 348,000 | 348,000 | 335,000 | 340,000 | 645 |
| 2005/10/21 | 348,000 | 349,000 | 344,000 | 346,000 | 271 |
| 2005/10/20 | 350,000 | 352,000 | 343,000 | 349,000 | 397 |
| 2005/10/19 | 356,000 | 357,000 | 347,000 | 349,000 | 302 |
| 2005/10/18 | 356,000 | 359,000 | 349,000 | 351,000 | 283 |
| 2005/10/17 | 359,000 | 369,000 | 352,000 | 355,000 | 495 |
| 2005/10/14 | 345,000 | 368,000 | 345,000 | 360,000 | 1,242 |
| 2005/10/13 | 350,000 | 352,000 | 339,000 | 343,000 | 704 |
| 2005/10/12 | 358,000 | 364,000 | 346,000 | 350,000 | 740 |
| 2005/10/11 | 368,000 | 370,000 | 352,000 | 354,000 | 563 |
| 2005/10/07 | 360,000 | 371,000 | 358,000 | 364,000 | 420 |
| 2005/10/06 | 371,000 | 376,000 | 361,000 | 363,000 | 407 |
| 2005/10/05 | 373,000 | 376,000 | 365,000 | 370,000 | 517 |
| 2005/10/04 | 387,000 | 387,000 | 373,000 | 376,000 | 921 |
| 2005/10/03 | 366,000 | 385,000 | 363,000 | 380,000 | 913 |
| 2005/09/30 | 338,000 | 369,000 | 330,000 | 361,000 | 2,187 |
| 2005/09/29 | 373,000 | 376,000 | 345,000 | 348,000 | 1,435 |
| 2005/09/28 | 368,000 | 389,000 | 366,000 | 376,000 | 934 |
| 2005/09/27 | 395,000 | 397,000 | 365,000 | 373,000 | 1,608 |
| 2005/09/26 | 411,000 | 412,000 | 396,000 | 400,000 | 1,001 |
| 2005/09/22 | 413,000 | 417,000 | 406,000 | 406,000 | 897 |
| 2005/09/21 | 421,000 | 424,000 | 409,000 | 412,000 | 971 |
| 2005/09/20 | 420,000 | 432,000 | 416,000 | 418,000 | 2,988 |
| 2005/09/16 | 412,000 | 418,000 | 407,000 | 412,000 | 1,026 |
| 2005/09/15 | 415,000 | 421,000 | 407,000 | 410,000 | 1,804 |
| 2005/09/14 | 395,000 | 427,000 | 391,000 | 411,000 | 5,730 |
| 2005/09/13 | 403,000 | 403,000 | 395,000 | 395,000 | 560 |
| 2005/09/12 | 408,000 | 408,000 | 398,000 | 402,000 | 837 |
| 2005/09/09 | 391,000 | 409,000 | 391,000 | 399,000 | 1,227 |
| 2005/09/08 | 404,000 | 407,000 | 395,000 | 395,000 | 1,105 |
| 2005/09/07 | 419,000 | 419,000 | 402,000 | 406,000 | 1,994 |
| 2005/09/06 | 435,000 | 436,000 | 407,000 | 416,000 | 3,498 |
| 2005/09/05 | 428,000 | 441,000 | 422,000 | 427,000 | 4,618 |
| 2005/09/02 | 431,000 | 444,000 | 418,000 | 423,000 | 8,639 |
| 2005/09/01 | 406,000 | 438,000 | 405,000 | 436,000 | 13,167 |
| 2005/08/31 | 407,000 | 416,000 | 394,000 | 401,000 | 3,199 |
| 2005/08/30 | 411,000 | 427,000 | 405,000 | 407,000 | 7,988 |
| 2005/08/29 | 421,000 | 435,000 | 395,000 | 421,000 | 15,074 |
| 2005/08/26 | 381,000 | 411,000 | 372,000 | 411,000 | 14,015 |
| 2005/08/25 | 376,000 | 380,000 | 360,000 | 361,000 | 2,971 |
| 2005/08/24 | 360,000 | 390,000 | 355,000 | 372,000 | 7,122 |
| 2005/08/23 | 373,000 | 382,000 | 360,000 | 363,000 | 2,985 |
| 2005/08/22 | 383,000 | 390,000 | 369,000 | 375,000 | 4,673 |
| 2005/08/19 | 359,000 | 400,000 | 355,000 | 379,000 | 17,755 |
| 2005/08/18 | 350,000 | 360,000 | 344,000 | 351,000 | 3,435 |
| 2005/08/17 | 347,000 | 367,000 | 340,000 | 342,000 | 5,650 |
| 2005/08/16 | 320,000 | 355,000 | 320,000 | 352,000 | 8,011 |
| 2005/08/15 | 323,000 | 325,000 | 312,000 | 318,000 | 1,077 |
| 2005/08/12 | 317,000 | 332,000 | 316,000 | 326,000 | 2,262 |
| 2005/08/11 | 326,000 | 326,000 | 314,000 | 315,000 | 1,292 |
| 2005/08/10 | 338,000 | 338,000 | 325,000 | 327,000 | 1,214 |
| 2005/08/09 | 325,000 | 344,000 | 324,000 | 331,000 | 3,297 |
| 2005/08/08 | 298,000 | 319,000 | 297,000 | 318,000 | 934 |
| 2005/08/05 | 318,000 | 332,000 | 310,000 | 315,000 | 1,227 |
| 2005/08/04 | 310,000 | 329,000 | 289,000 | 325,000 | 2,620 |
| 2005/08/03 | 330,000 | 338,000 | 306,000 | 309,000 | 2,039 |
| 2005/08/02 | 341,000 | 344,000 | 321,000 | 326,000 | 1,686 |
| 2005/08/01 | 346,000 | 352,000 | 331,000 | 344,000 | 2,234 |
| 2005/07/29 | 345,000 | 359,000 | 329,000 | 336,000 | 4,702 |
| 2005/07/28 | 384,000 | 388,000 | 342,000 | 350,000 | 8,117 |
| 2005/07/27 | 372,000 | 395,000 | 366,000 | 380,000 | 13,039 |
| 2005/07/26 | 385,000 | 402,000 | 357,000 | 364,000 | 16,550 |
| 2005/07/25 | 345,000 | 385,000 | 335,000 | 385,000 | 19,538 |
| 2005/07/22 | 354,000 | 379,000 | 326,000 | 335,000 | 15,391 |
| 2005/07/21 | 297,000 | 329,000 | 296,000 | 329,000 | 8,335 |
| 2005/07/20 | 306,000 | 310,000 | 288,000 | 289,000 | 3,431 |
| 2005/07/19 | 308,000 | 324,000 | 298,000 | 302,000 | 4,927 |
| 2005/07/15 | 293,000 | 329,000 | 284,000 | 312,000 | 12,486 |
| 2005/07/14 | 305,000 | 331,000 | 282,000 | 290,000 | 16,170 |
| 2005/07/13 | 270,000 | 303,000 | 267,000 | 303,000 | 12,699 |
| 2005/07/12 | 263,000 | 270,000 | 256,000 | 263,000 | 3,628 |
| 2005/07/11 | 247,000 | 282,000 | 241,000 | 268,000 | 12,563 |
| 2005/07/08 | 244,000 | 253,000 | 240,000 | 243,000 | 2,115 |
| 2005/07/07 | 237,000 | 248,000 | 234,000 | 243,000 | 1,821 |
| 2005/07/06 | 231,000 | 240,000 | 229,000 | 236,000 | 1,204 |
| 2005/07/05 | 233,000 | 236,000 | 227,000 | 230,000 | 687 |
| 2005/07/04 | 230,000 | 240,000 | 230,000 | 237,000 | 647 |
| 2005/07/01 | 230,000 | 230,000 | 226,000 | 229,000 | 507 |
| 2005/06/30 | 235,000 | 238,000 | 229,000 | 231,000 | 588 |
| 2005/06/29 | 245,000 | 255,000 | 227,000 | 231,000 | 3,831 |
| 2005/06/28 | 226,000 | 235,000 | 226,000 | 231,000 | 345 |
| 2005/06/27 | 225,000 | 227,000 | 223,000 | 226,000 | 175 |
| 2005/06/24 | 226,000 | 230,000 | 225,000 | 229,000 | 142 |
| 2005/06/23 | 230,000 | 232,000 | 228,000 | 229,000 | 174 |
| 2005/06/22 | 228,000 | 232,000 | 225,000 | 232,000 | 418 |
| 2005/06/21 | 225,000 | 233,000 | 225,000 | 230,000 | 522 |
| 2005/06/20 | 225,000 | 225,000 | 222,000 | 224,000 | 78 |
| 2005/06/17 | 225,000 | 225,000 | 222,000 | 224,000 | 108 |
| 2005/06/16 | 227,000 | 227,000 | 222,000 | 225,000 | 127 |
| 2005/06/15 | 220,000 | 226,000 | 219,000 | 224,000 | 146 |
| 2005/06/14 | 223,000 | 223,000 | 219,000 | 219,000 | 244 |
| 2005/06/13 | 228,000 | 228,000 | 222,000 | 224,000 | 247 |
| 2005/06/10 | 224,000 | 229,000 | 224,000 | 229,000 | 273 |
| 2005/06/09 | 235,000 | 235,000 | 225,000 | 228,000 | 280 |
| 2005/06/08 | 238,000 | 238,000 | 231,000 | 234,000 | 422 |
| 2005/06/07 | 237,000 | 243,000 | 231,000 | 234,000 | 1,513 |
| 2005/06/06 | 224,000 | 233,000 | 221,000 | 233,000 | 966 |
| 2005/06/03 | 222,000 | 230,000 | 220,000 | 224,000 | 1,160 |
| 2005/06/02 | 225,000 | 226,000 | 219,000 | 221,000 | 415 |
| 2005/06/01 | 226,000 | 236,000 | 218,000 | 222,000 | 1,485 |
| 2005/05/31 | 224,000 | 229,000 | 219,000 | 219,000 | 989 |
| 2005/05/30 | 209,000 | 224,000 | 207,000 | 218,000 | 940 |
| 2005/05/27 | 212,000 | 212,000 | 205,000 | 206,000 | 325 |
| 2005/05/26 | 210,000 | 212,000 | 205,000 | 206,000 | 297 |
| 2005/05/25 | 215,000 | 219,000 | 206,000 | 208,000 | 607 |
| 2005/05/24 | 221,000 | 234,000 | 210,000 | 214,000 | 997 |
| 2005/05/23 | 219,000 | 226,000 | 214,000 | 222,000 | 757 |
| 2005/05/20 | 228,000 | 233,000 | 223,000 | 225,000 | 927 |
| 2005/05/19 | 240,000 | 243,000 | 231,000 | 240,000 | 778 |
| 2005/05/18 | 224,000 | 235,000 | 214,000 | 232,000 | 948 |
| 2005/05/17 | 237,000 | 243,000 | 213,000 | 220,000 | 1,342 |
| 2005/05/16 | 253,000 | 262,000 | 231,000 | 238,000 | 1,689 |
| 2005/05/13 | 258,000 | 266,000 | 247,000 | 249,000 | 1,281 |
| 2005/05/12 | 267,000 | 279,000 | 256,000 | 258,000 | 5,526 |
| 2005/05/11 | 237,000 | 275,000 | 235,000 | 260,000 | 5,360 |
| 2005/05/10 | 249,000 | 252,000 | 238,000 | 238,000 | 2,825 |
| 2005/05/09 | 226,000 | 260,000 | 224,000 | 257,000 | 8,825 |
| 2005/05/06 | 218,000 | 223,000 | 217,000 | 220,000 | 666 |
| 2005/05/02 | 215,000 | 218,000 | 211,000 | 217,000 | 271 |
| 2005/04/28 | 218,000 | 222,000 | 210,000 | 214,000 | 785 |
| 2005/04/27 | 219,000 | 224,000 | 217,000 | 222,000 | 459 |
| 2005/04/26 | 226,000 | 229,000 | 219,000 | 227,000 | 541 |
| 2005/04/25 | 228,000 | 235,000 | 225,000 | 226,000 | 900 |
| 2005/04/22 | 230,000 | 238,000 | 220,000 | 228,000 | 4,307 |
| 2005/04/21 | 201,000 | 229,000 | 201,000 | 229,000 | 6,407 |
| 2005/04/20 | 207,000 | 207,000 | 199,000 | 199,000 | 468 |
| 2005/04/19 | 195,000 | 207,000 | 195,000 | 206,000 | 467 |
| 2005/04/18 | 198,000 | 199,000 | 194,000 | 194,000 | 297 |
| 2005/04/15 | 197,000 | 201,000 | 195,000 | 199,000 | 326 |
| 2005/04/14 | 193,000 | 198,000 | 193,000 | 198,000 | 191 |
| 2005/04/13 | 203,000 | 203,000 | 195,000 | 197,000 | 377 |
| 2005/04/12 | 200,000 | 203,000 | 197,000 | 200,000 | 375 |
| 2005/04/11 | 204,000 | 204,000 | 197,000 | 200,000 | 416 |
| 2005/04/08 | 200,000 | 204,000 | 198,000 | 203,000 | 475 |
| 2005/04/07 | 200,000 | 200,000 | 196,000 | 198,000 | 281 |
| 2005/04/06 | 204,000 | 205,000 | 198,000 | 201,000 | 631 |
| 2005/04/05 | 205,000 | 211,000 | 202,000 | 204,000 | 784 |
| 2005/04/04 | 206,000 | 210,000 | 200,000 | 204,000 | 658 |
| 2005/04/01 | 216,000 | 216,000 | 210,000 | 213,000 | 714 |
| 2005/03/31 | 208,000 | 219,000 | 206,000 | 213,000 | 2,390 |
| 2005/03/30 | 204,000 | 242,000 | 201,000 | 205,000 | 6,358 |
| 2005/03/29 | 200,000 | 204,000 | 199,000 | 203,000 | 155 |
| 2005/03/28 | 201,000 | 201,000 | 198,000 | 199,000 | 112 |
| 2005/03/25 | 202,000 | 202,000 | 197,000 | 198,000 | 140 |
| 2005/03/24 | 203,000 | 203,000 | 201,000 | 203,000 | 106 |
| 2005/03/23 | 204,000 | 205,000 | 200,000 | 203,000 | 243 |
| 2005/03/22 | 199,000 | 206,000 | 198,000 | 205,000 | 302 |
| 2005/03/18 | 192,000 | 200,000 | 192,000 | 195,000 | 239 |
| 2005/03/17 | 193,000 | 196,000 | 190,000 | 191,000 | 110 |
| 2005/03/16 | 191,000 | 194,000 | 189,000 | 194,000 | 182 |
| 2005/03/15 | 193,000 | 193,000 | 190,000 | 193,000 | 134 |
| 2005/03/14 | 191,000 | 193,000 | 190,000 | 193,000 | 173 |
| 2005/03/11 | 193,000 | 194,000 | 190,000 | 192,000 | 202 |
| 2005/03/10 | 195,000 | 198,000 | 192,000 | 193,000 | 204 |
| 2005/03/09 | 192,000 | 198,000 | 192,000 | 195,000 | 100 |
| 2005/03/08 | 198,000 | 198,000 | 190,000 | 191,000 | 283 |
| 2005/03/07 | 201,000 | 202,000 | 197,000 | 198,000 | 116 |
| 2005/03/04 | 202,000 | 204,000 | 201,000 | 201,000 | 156 |
| 2005/03/03 | 203,000 | 203,000 | 199,000 | 202,000 | 105 |
| 2005/03/02 | 201,000 | 204,000 | 201,000 | 201,000 | 117 |
| 2005/03/01 | 202,000 | 202,000 | 199,000 | 201,000 | 94 |
| 2005/02/28 | 203,000 | 205,000 | 202,000 | 202,000 | 145 |
| 2005/02/25 | 197,000 | 205,000 | 197,000 | 205,000 | 380 |
| 2005/02/24 | 199,000 | 200,000 | 196,000 | 197,000 | 161 |
| 2005/02/23 | 197,000 | 197,000 | 194,000 | 197,000 | 172 |
| 2005/02/22 | 192,000 | 202,000 | 189,000 | 197,000 | 726 |
| 2005/02/21 | 190,000 | 192,000 | 188,000 | 190,000 | 214 |
| 2005/02/18 | 194,000 | 194,000 | 189,000 | 192,000 | 156 |
| 2005/02/17 | 192,000 | 198,000 | 190,000 | 194,000 | 317 |
| 2005/02/16 | 198,000 | 201,000 | 195,000 | 198,000 | 486 |
| 2005/02/15 | 205,000 | 207,000 | 202,000 | 204,000 | 160 |
| 2005/02/14 | 200,000 | 210,000 | 200,000 | 210,000 | 537 |
| 2005/02/10 | 221,000 | 221,000 | 215,000 | 220,000 | 223 |
| 2005/02/09 | 220,000 | 225,000 | 220,000 | 223,000 | 285 |
| 2005/02/08 | 227,000 | 228,000 | 218,000 | 220,000 | 647 |
| 2005/02/07 | 217,000 | 227,000 | 208,000 | 227,000 | 1,088 |
| 2005/02/04 | 212,000 | 215,000 | 202,000 | 215,000 | 408 |
| 2005/02/03 | 222,000 | 224,000 | 210,000 | 217,000 | 613 |
| 2005/02/02 | 219,000 | 224,000 | 217,000 | 222,000 | 1,126 |
| 2005/02/01 | 214,000 | 220,000 | 210,000 | 213,000 | 1,106 |
| 2005/01/31 | 199,000 | 212,000 | 199,000 | 212,000 | 960 |
| 2005/01/28 | 199,000 | 199,000 | 196,000 | 198,000 | 242 |
| 2005/01/27 | 196,000 | 197,000 | 193,000 | 197,000 | 253 |
| 2005/01/26 | 199,000 | 200,000 | 194,000 | 195,000 | 274 |
| 2005/01/25 | 201,000 | 201,000 | 196,000 | 198,000 | 363 |
| 2005/01/24 | 200,000 | 204,000 | 198,000 | 202,000 | 522 |
| 2005/01/21 | 188,000 | 203,000 | 186,000 | 203,000 | 507 |
| 2005/01/20 | 197,000 | 198,000 | 191,000 | 192,000 | 288 |
| 2005/01/19 | 200,000 | 203,000 | 193,000 | 199,000 | 491 |
| 2005/01/18 | 205,000 | 205,000 | 199,000 | 200,000 | 275 |
| 2005/01/17 | 201,000 | 206,000 | 198,000 | 201,000 | 410 |
| 2005/01/14 | 197,000 | 201,000 | 196,000 | 199,000 | 445 |
| 2005/01/13 | 210,000 | 216,000 | 200,000 | 201,000 | 2,304 |
| 2005/01/12 | 200,000 | 204,000 | 194,000 | 196,000 | 683 |
| 2005/01/11 | 188,000 | 197,000 | 185,000 | 197,000 | 555 |
| 2005/01/07 | 187,000 | 188,000 | 182,000 | 187,000 | 230 |
| 2005/01/06 | 189,000 | 189,000 | 181,000 | 184,000 | 234 |
| 2005/01/05 | 181,000 | 189,000 | 180,000 | 187,000 | 221 |
| 2005/01/04 | 182,000 | 184,000 | 181,000 | 182,000 | 99 |