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 |
|---|---|---|---|---|---|
| 2006/12/29 | 164,000 | 164,000 | 160,000 | 162,000 | 82 |
| 2006/12/28 | 161,000 | 165,000 | 160,000 | 162,000 | 87 |
| 2006/12/27 | 166,000 | 166,000 | 161,000 | 162,000 | 61 |
| 2006/12/26 | 161,000 | 169,000 | 160,000 | 164,000 | 209 |
| 2006/12/25 | 161,000 | 169,000 | 159,000 | 167,000 | 307 |
| 2006/12/22 | 167,000 | 167,000 | 161,000 | 164,000 | 181 |
| 2006/12/21 | 175,000 | 180,000 | 167,000 | 168,000 | 299 |
| 2006/12/20 | 175,000 | 189,000 | 175,000 | 178,000 | 2,315 |
| 2006/12/19 | 163,000 | 173,000 | 160,000 | 172,000 | 517 |
| 2006/12/18 | 163,000 | 165,000 | 158,000 | 164,000 | 354 |
| 2006/12/15 | 156,000 | 174,000 | 154,000 | 166,000 | 1,159 |
| 2006/12/14 | 151,000 | 157,000 | 151,000 | 155,000 | 239 |
| 2006/12/13 | 152,000 | 154,000 | 151,000 | 152,000 | 99 |
| 2006/12/12 | 151,000 | 154,000 | 151,000 | 154,000 | 149 |
| 2006/12/11 | 154,000 | 156,000 | 151,000 | 153,000 | 91 |
| 2006/12/08 | 152,000 | 154,000 | 152,000 | 154,000 | 61 |
| 2006/12/07 | 154,000 | 156,000 | 151,000 | 153,000 | 155 |
| 2006/12/06 | 149,000 | 158,000 | 149,000 | 156,000 | 249 |
| 2006/12/05 | 152,000 | 153,000 | 149,000 | 152,000 | 134 |
| 2006/12/04 | 152,000 | 153,000 | 151,000 | 151,000 | 76 |
| 2006/12/01 | 157,000 | 158,000 | 153,000 | 155,000 | 107 |
| 2006/11/30 | 153,000 | 157,000 | 153,000 | 157,000 | 238 |
| 2006/11/29 | 155,000 | 157,000 | 152,000 | 152,000 | 119 |
| 2006/11/28 | 149,000 | 156,000 | 148,000 | 154,000 | 72 |
| 2006/11/27 | 148,000 | 154,000 | 148,000 | 154,000 | 77 |
| 2006/11/24 | 150,000 | 151,000 | 144,000 | 148,000 | 99 |
| 2006/11/22 | 142,000 | 151,000 | 142,000 | 149,000 | 137 |
| 2006/11/21 | 147,000 | 150,000 | 142,000 | 142,000 | 173 |
| 2006/11/20 | 159,000 | 159,000 | 148,000 | 150,000 | 171 |
| 2006/11/17 | 164,000 | 164,000 | 156,000 | 162,000 | 145 |
| 2006/11/16 | 174,000 | 174,000 | 162,000 | 164,000 | 108 |
| 2006/11/15 | 166,000 | 179,000 | 166,000 | 171,000 | 220 |
| 2006/11/14 | 161,000 | 165,000 | 160,000 | 165,000 | 95 |
| 2006/11/13 | 168,000 | 178,000 | 160,000 | 161,000 | 490 |
| 2006/11/10 | 170,000 | 170,000 | 166,000 | 170,000 | 43 |
| 2006/11/09 | 170,000 | 171,000 | 165,000 | 171,000 | 142 |
| 2006/11/08 | 169,000 | 169,000 | 162,000 | 167,000 | 80 |
| 2006/11/07 | 168,000 | 170,000 | 167,000 | 169,000 | 65 |
| 2006/11/06 | 166,000 | 168,000 | 161,000 | 168,000 | 68 |
| 2006/11/02 | 168,000 | 168,000 | 166,000 | 167,000 | 26 |
| 2006/11/01 | 170,000 | 170,000 | 166,000 | 170,000 | 65 |
| 2006/10/31 | 170,000 | 171,000 | 168,000 | 168,000 | 41 |
| 2006/10/30 | 172,000 | 172,000 | 167,000 | 169,000 | 72 |
| 2006/10/27 | 173,000 | 174,000 | 172,000 | 172,000 | 38 |
| 2006/10/26 | 175,000 | 176,000 | 172,000 | 172,000 | 49 |
| 2006/10/25 | 179,000 | 179,000 | 174,000 | 175,000 | 86 |
| 2006/10/24 | 182,000 | 183,000 | 177,000 | 180,000 | 113 |
| 2006/10/23 | 178,000 | 181,000 | 175,000 | 180,000 | 89 |
| 2006/10/20 | 184,000 | 185,000 | 176,000 | 179,000 | 80 |
| 2006/10/19 | 180,000 | 182,000 | 179,000 | 181,000 | 127 |
| 2006/10/18 | 171,000 | 178,000 | 171,000 | 178,000 | 101 |
| 2006/10/17 | 175,000 | 176,000 | 170,000 | 170,000 | 121 |
| 2006/10/16 | 169,000 | 174,000 | 169,000 | 174,000 | 110 |
| 2006/10/13 | 169,000 | 169,000 | 161,000 | 168,000 | 123 |
| 2006/10/12 | 153,000 | 164,000 | 150,000 | 160,000 | 149 |
| 2006/10/11 | 170,000 | 170,000 | 157,000 | 157,000 | 141 |
| 2006/10/10 | 163,000 | 169,000 | 163,000 | 164,000 | 135 |
| 2006/10/06 | 175,000 | 176,000 | 170,000 | 172,000 | 95 |
| 2006/10/05 | 176,000 | 178,000 | 174,000 | 175,000 | 38 |
| 2006/10/04 | 176,000 | 179,000 | 174,000 | 174,000 | 84 |
| 2006/10/03 | 175,000 | 177,000 | 174,000 | 177,000 | 74 |
| 2006/10/02 | 178,000 | 178,000 | 176,000 | 177,000 | 52 |
| 2006/09/29 | 183,000 | 183,000 | 176,000 | 180,000 | 104 |
| 2006/09/28 | 173,000 | 182,000 | 173,000 | 181,000 | 107 |
| 2006/09/27 | 171,000 | 174,000 | 171,000 | 174,000 | 51 |
| 2006/09/26 | 171,000 | 174,000 | 170,000 | 170,000 | 33 |
| 2006/09/25 | 175,000 | 175,000 | 170,000 | 171,000 | 107 |
| 2006/09/22 | 179,000 | 179,000 | 171,000 | 175,000 | 166 |
| 2006/09/21 | 188,000 | 188,000 | 177,000 | 182,000 | 258 |
| 2006/09/20 | 187,000 | 188,000 | 186,000 | 187,000 | 73 |
| 2006/09/19 | 188,000 | 191,000 | 186,000 | 191,000 | 126 |
| 2006/09/15 | 186,000 | 192,000 | 185,000 | 188,000 | 70 |
| 2006/09/14 | 187,000 | 191,000 | 185,000 | 187,000 | 122 |
| 2006/09/13 | 197,000 | 198,000 | 186,000 | 188,000 | 270 |
| 2006/09/12 | 202,000 | 202,000 | 194,000 | 195,000 | 163 |
| 2006/09/11 | 208,000 | 216,000 | 201,000 | 202,000 | 987 |
| 2006/09/08 | 194,000 | 205,000 | 193,000 | 205,000 | 380 |
| 2006/09/07 | 195,000 | 195,000 | 191,000 | 195,000 | 144 |
| 2006/09/06 | 198,000 | 207,000 | 192,000 | 192,000 | 655 |
| 2006/09/05 | 190,000 | 203,000 | 188,000 | 196,000 | 925 |
| 2006/09/04 | 188,000 | 189,000 | 186,000 | 188,000 | 72 |
| 2006/09/01 | 185,000 | 186,000 | 184,000 | 185,000 | 94 |
| 2006/08/31 | 185,000 | 189,000 | 184,000 | 185,000 | 82 |
| 2006/08/30 | 192,000 | 192,000 | 185,000 | 188,000 | 118 |
| 2006/08/29 | 194,000 | 195,000 | 190,000 | 192,000 | 85 |
| 2006/08/28 | 200,000 | 200,000 | 188,000 | 190,000 | 257 |
| 2006/08/25 | 205,000 | 210,000 | 194,000 | 198,000 | 661 |
| 2006/08/24 | 195,000 | 213,000 | 193,000 | 198,000 | 2,836 |
| 2006/08/23 | 191,000 | 194,000 | 189,000 | 194,000 | 241 |
| 2006/08/22 | 188,000 | 193,000 | 188,000 | 191,000 | 126 |
| 2006/08/21 | 193,000 | 193,000 | 188,000 | 188,000 | 142 |
| 2006/08/18 | 195,000 | 195,000 | 189,000 | 193,000 | 200 |
| 2006/08/17 | 191,000 | 201,000 | 190,000 | 193,000 | 838 |
| 2006/08/16 | 193,000 | 196,000 | 188,000 | 188,000 | 341 |
| 2006/08/15 | 187,000 | 187,000 | 184,000 | 187,000 | 161 |
| 2006/08/14 | 185,000 | 194,000 | 184,000 | 188,000 | 393 |
| 2006/08/11 | 212,000 | 222,000 | 188,000 | 188,000 | 5,076 |
| 2006/08/10 | 176,000 | 197,000 | 175,000 | 197,000 | 1,723 |
| 2006/08/09 | 162,000 | 167,000 | 161,000 | 167,000 | 86 |
| 2006/08/08 | 165,000 | 167,000 | 160,000 | 165,000 | 124 |
| 2006/08/07 | 167,000 | 170,000 | 164,000 | 167,000 | 111 |
| 2006/08/04 | 172,000 | 173,000 | 167,000 | 169,000 | 74 |
| 2006/08/03 | 175,000 | 177,000 | 168,000 | 171,000 | 284 |
| 2006/08/02 | 163,000 | 173,000 | 161,000 | 169,000 | 186 |
| 2006/08/01 | 167,000 | 173,000 | 164,000 | 165,000 | 300 |
| 2006/07/31 | 164,000 | 167,000 | 162,000 | 166,000 | 211 |
| 2006/07/28 | 155,000 | 160,000 | 154,000 | 158,000 | 149 |
| 2006/07/27 | 151,000 | 159,000 | 140,000 | 152,000 | 517 |
| 2006/07/26 | 169,000 | 171,000 | 157,000 | 157,000 | 183 |
| 2006/07/25 | 179,000 | 179,000 | 172,000 | 172,000 | 114 |
| 2006/07/24 | 171,000 | 174,000 | 168,000 | 174,000 | 100 |
| 2006/07/21 | 169,000 | 179,000 | 169,000 | 178,000 | 115 |
| 2006/07/20 | 173,000 | 182,000 | 167,000 | 175,000 | 191 |
| 2006/07/19 | 171,000 | 173,000 | 160,000 | 162,000 | 205 |
| 2006/07/18 | 179,000 | 179,000 | 161,000 | 162,000 | 285 |
| 2006/07/14 | 185,000 | 185,000 | 181,000 | 182,000 | 89 |
| 2006/07/13 | 186,000 | 192,000 | 183,000 | 188,000 | 147 |
| 2006/07/12 | 194,000 | 198,000 | 186,000 | 189,000 | 152 |
| 2006/07/11 | 205,000 | 205,000 | 196,000 | 197,000 | 197 |
| 2006/07/10 | 191,000 | 201,000 | 189,000 | 201,000 | 303 |
| 2006/07/07 | 216,000 | 230,000 | 199,000 | 201,000 | 1,082 |
| 2006/07/06 | 216,000 | 241,000 | 210,000 | 217,000 | 4,555 |
| 2006/07/05 | 185,000 | 216,000 | 183,000 | 216,000 | 2,631 |
| 2006/07/04 | 189,000 | 191,000 | 184,000 | 186,000 | 136 |
| 2006/07/03 | 180,000 | 191,000 | 179,000 | 186,000 | 246 |
| 2006/06/30 | 178,000 | 183,000 | 173,000 | 183,000 | 274 |
| 2006/06/29 | 171,000 | 176,000 | 170,000 | 170,000 | 96 |
| 2006/06/28 | 166,000 | 170,000 | 166,000 | 170,000 | 90 |
| 2006/06/27 | 168,000 | 172,000 | 168,000 | 169,000 | 138 |
| 2006/06/26 | 176,000 | 178,000 | 163,000 | 171,000 | 101 |
| 2006/06/23 | 180,000 | 182,000 | 176,000 | 178,000 | 61 |
| 2006/06/22 | 185,000 | 185,000 | 180,000 | 182,000 | 42 |
| 2006/06/21 | 179,000 | 184,000 | 179,000 | 179,000 | 43 |
| 2006/06/20 | 187,000 | 187,000 | 181,000 | 181,000 | 118 |
| 2006/06/19 | 187,000 | 192,000 | 186,000 | 188,000 | 119 |
| 2006/06/16 | 192,000 | 197,000 | 181,000 | 186,000 | 299 |
| 2006/06/15 | 182,000 | 184,000 | 178,000 | 184,000 | 187 |
| 2006/06/14 | 165,000 | 177,000 | 165,000 | 175,000 | 92 |
| 2006/06/13 | 170,000 | 173,000 | 165,000 | 167,000 | 121 |
| 2006/06/12 | 160,000 | 176,000 | 157,000 | 173,000 | 133 |
| 2006/06/09 | 155,000 | 164,000 | 155,000 | 160,000 | 134 |
| 2006/06/08 | 165,000 | 165,000 | 150,000 | 151,000 | 172 |
| 2006/06/07 | 170,000 | 177,000 | 169,000 | 169,000 | 90 |
| 2006/06/06 | 174,000 | 180,000 | 172,000 | 172,000 | 124 |
| 2006/06/05 | 171,000 | 185,000 | 168,000 | 183,000 | 151 |
| 2006/06/02 | 164,000 | 178,000 | 140,000 | 174,000 | 471 |
| 2006/06/01 | 183,000 | 190,000 | 165,000 | 170,000 | 250 |
| 2006/05/31 | 188,000 | 189,000 | 182,000 | 182,000 | 190 |
| 2006/05/30 | 192,000 | 195,000 | 189,000 | 194,000 | 151 |
| 2006/05/29 | 204,000 | 207,000 | 195,000 | 198,000 | 109 |
| 2006/05/26 | 209,000 | 209,000 | 202,000 | 203,000 | 87 |
| 2006/05/25 | 209,000 | 209,000 | 205,000 | 205,000 | 94 |
| 2006/05/24 | 204,000 | 208,000 | 202,000 | 206,000 | 84 |
| 2006/05/23 | 205,000 | 210,000 | 202,000 | 202,000 | 113 |
| 2006/05/22 | 214,000 | 216,000 | 205,000 | 209,000 | 332 |
| 2006/05/19 | 208,000 | 209,000 | 197,000 | 206,000 | 298 |
| 2006/05/18 | 190,000 | 208,000 | 189,000 | 206,000 | 194 |
| 2006/05/17 | 200,000 | 205,000 | 195,000 | 202,000 | 288 |
| 2006/05/16 | 220,000 | 224,000 | 202,000 | 204,000 | 194 |
| 2006/05/15 | 213,000 | 220,000 | 213,000 | 216,000 | 65 |
| 2006/05/12 | 214,000 | 226,000 | 206,000 | 217,000 | 123 |
| 2006/05/11 | 223,000 | 226,000 | 218,000 | 218,000 | 104 |
| 2006/05/10 | 226,000 | 227,000 | 223,000 | 224,000 | 97 |
| 2006/05/09 | 231,000 | 231,000 | 228,000 | 229,000 | 67 |
| 2006/05/08 | 234,000 | 235,000 | 228,000 | 232,000 | 167 |
| 2006/05/02 | 235,000 | 237,000 | 229,000 | 233,000 | 169 |
| 2006/05/01 | 244,000 | 244,000 | 232,000 | 236,000 | 211 |
| 2006/04/28 | 237,000 | 255,000 | 233,000 | 241,000 | 721 |
| 2006/04/27 | 230,000 | 237,000 | 227,000 | 229,000 | 92 |
| 2006/04/26 | 229,000 | 233,000 | 224,000 | 228,000 | 142 |
| 2006/04/25 | 224,000 | 235,000 | 224,000 | 234,000 | 135 |
| 2006/04/24 | 226,000 | 231,000 | 205,000 | 225,000 | 349 |
| 2006/04/21 | 237,000 | 243,000 | 224,000 | 230,000 | 299 |
| 2006/04/20 | 260,000 | 260,000 | 245,000 | 249,000 | 221 |
| 2006/04/19 | 266,000 | 267,000 | 257,000 | 260,000 | 115 |
| 2006/04/18 | 241,000 | 260,000 | 241,000 | 260,000 | 164 |
| 2006/04/17 | 273,000 | 273,000 | 247,000 | 249,000 | 327 |
| 2006/04/14 | 279,000 | 280,000 | 276,000 | 276,000 | 168 |
| 2006/04/13 | 275,000 | 284,000 | 270,000 | 282,000 | 407 |
| 2006/04/12 | 269,000 | 275,000 | 265,000 | 269,000 | 203 |
| 2006/04/11 | 276,000 | 276,000 | 270,000 | 273,000 | 175 |
| 2006/04/10 | 279,000 | 279,000 | 272,000 | 277,000 | 169 |
| 2006/04/07 | 280,000 | 283,000 | 279,000 | 282,000 | 226 |
| 2006/04/06 | 287,000 | 287,000 | 281,000 | 283,000 | 223 |
| 2006/04/05 | 291,000 | 293,000 | 280,000 | 283,000 | 926 |
| 2006/04/04 | 289,000 | 295,000 | 275,000 | 279,000 | 2,313 |
| 2006/04/03 | 259,000 | 287,000 | 258,000 | 287,000 | 3,237 |
| 2006/03/31 | 248,000 | 254,000 | 245,000 | 247,000 | 151 |
| 2006/03/30 | 253,000 | 258,000 | 246,000 | 247,000 | 648 |
| 2006/03/29 | 234,000 | 249,000 | 234,000 | 249,000 | 294 |
| 2006/03/28 | 229,000 | 235,000 | 223,000 | 235,000 | 126 |
| 2006/03/27 | 240,000 | 240,000 | 230,000 | 231,000 | 124 |
| 2006/03/24 | 243,000 | 244,000 | 238,000 | 240,000 | 132 |
| 2006/03/23 | 245,000 | 245,000 | 242,000 | 244,000 | 79 |
| 2006/03/22 | 245,000 | 247,000 | 242,000 | 246,000 | 123 |
| 2006/03/20 | 240,000 | 246,000 | 236,000 | 243,000 | 174 |
| 2006/03/17 | 235,000 | 241,000 | 232,000 | 241,000 | 107 |
| 2006/03/16 | 240,000 | 244,000 | 234,000 | 234,000 | 219 |
| 2006/03/15 | 244,000 | 252,000 | 238,000 | 242,000 | 379 |
| 2006/03/14 | 252,000 | 253,000 | 242,000 | 243,000 | 195 |
| 2006/03/13 | 249,000 | 253,000 | 248,000 | 249,000 | 314 |
| 2006/03/10 | 232,000 | 255,000 | 230,000 | 246,000 | 580 |
| 2006/03/09 | 227,000 | 233,000 | 226,000 | 228,000 | 142 |
| 2006/03/08 | 226,000 | 233,000 | 223,000 | 227,000 | 93 |
| 2006/03/07 | 226,000 | 227,000 | 222,000 | 224,000 | 70 |
| 2006/03/06 | 220,000 | 227,000 | 218,000 | 227,000 | 92 |
| 2006/03/03 | 229,000 | 230,000 | 217,000 | 220,000 | 135 |
| 2006/03/02 | 237,000 | 240,000 | 225,000 | 225,000 | 154 |
| 2006/03/01 | 225,000 | 243,000 | 222,000 | 229,000 | 230 |
| 2006/02/28 | 248,000 | 249,000 | 235,000 | 237,000 | 223 |
| 2006/02/27 | 249,000 | 257,000 | 243,000 | 245,000 | 481 |
| 2006/02/24 | 230,000 | 245,000 | 229,000 | 241,000 | 463 |
| 2006/02/23 | 213,000 | 238,000 | 210,000 | 230,000 | 656 |
| 2006/02/22 | 208,000 | 215,000 | 205,000 | 210,000 | 395 |
| 2006/02/21 | 189,000 | 215,000 | 189,000 | 212,000 | 473 |
| 2006/02/20 | 202,000 | 204,000 | 186,000 | 187,000 | 425 |
| 2006/02/17 | 213,000 | 217,000 | 199,000 | 202,000 | 392 |
| 2006/02/16 | 222,000 | 230,000 | 218,000 | 225,000 | 190 |
| 2006/02/15 | 237,000 | 247,000 | 223,000 | 226,000 | 304 |
| 2006/02/14 | 230,000 | 239,000 | 199,000 | 233,000 | 598 |
| 2006/02/13 | 260,000 | 264,000 | 228,000 | 232,000 | 445 |
| 2006/02/10 | 284,000 | 284,000 | 256,000 | 268,000 | 336 |
| 2006/02/09 | 281,000 | 285,000 | 279,000 | 283,000 | 184 |
| 2006/02/08 | 286,000 | 288,000 | 278,000 | 279,000 | 360 |
| 2006/02/07 | 279,000 | 288,000 | 277,000 | 288,000 | 257 |
| 2006/02/06 | 283,000 | 284,000 | 275,000 | 278,000 | 196 |
| 2006/02/03 | 273,000 | 282,000 | 272,000 | 282,000 | 217 |
| 2006/02/02 | 280,000 | 283,000 | 273,000 | 277,000 | 404 |
| 2006/02/01 | 281,000 | 288,000 | 281,000 | 283,000 | 251 |
| 2006/01/31 | 291,000 | 295,000 | 286,000 | 288,000 | 377 |
| 2006/01/30 | 299,000 | 299,000 | 290,000 | 291,000 | 567 |
| 2006/01/27 | 289,000 | 292,000 | 287,000 | 291,000 | 438 |
| 2006/01/26 | 289,000 | 290,000 | 282,000 | 283,000 | 511 |
| 2006/01/25 | 280,000 | 294,000 | 278,000 | 281,000 | 1,220 |
| 2006/01/24 | 265,000 | 271,000 | 255,000 | 268,000 | 1,042 |
| 2006/01/23 | 264,000 | 274,000 | 241,000 | 247,000 | 898 |
| 2006/01/20 | 308,000 | 311,000 | 278,000 | 280,000 | 1,771 |
| 2006/01/19 | 277,000 | 310,000 | 275,000 | 295,000 | 4,614 |
| 2006/01/18 | 305,000 | 317,000 | 285,000 | 285,000 | 1,136 |
| 2006/01/17 | 355,000 | 375,000 | 335,000 | 335,000 | 2,727 |
| 2006/01/16 | 354,000 | 399,000 | 346,000 | 385,000 | 3,869 |
| 2006/01/13 | 339,000 | 358,000 | 335,000 | 349,000 | 1,151 |
| 2006/01/12 | 341,000 | 341,000 | 335,000 | 338,000 | 379 |
| 2006/01/11 | 334,000 | 340,000 | 333,000 | 340,000 | 287 |
| 2006/01/10 | 341,000 | 341,000 | 333,000 | 334,000 | 338 |
| 2006/01/06 | 347,000 | 348,000 | 336,000 | 337,000 | 508 |
| 2006/01/05 | 350,000 | 352,000 | 341,000 | 347,000 | 500 |
| 2006/01/04 | 343,000 | 351,000 | 341,000 | 346,000 | 133 |