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 |
|---|---|---|---|---|---|
| 2007/12/28 | 59,600 | 61,000 | 59,600 | 61,000 | 13 |
| 2007/12/27 | 61,300 | 62,000 | 61,100 | 61,500 | 30 |
| 2007/12/26 | 60,100 | 61,800 | 60,000 | 61,800 | 47 |
| 2007/12/25 | 60,000 | 61,800 | 60,000 | 60,100 | 69 |
| 2007/12/21 | 60,000 | 60,700 | 58,000 | 59,000 | 122 |
| 2007/12/20 | 60,500 | 61,800 | 60,100 | 60,200 | 42 |
| 2007/12/19 | 63,000 | 63,500 | 60,000 | 60,100 | 50 |
| 2007/12/18 | 65,000 | 65,000 | 62,100 | 62,500 | 71 |
| 2007/12/17 | 70,000 | 71,000 | 64,800 | 64,800 | 92 |
| 2007/12/14 | 74,000 | 75,000 | 68,800 | 71,000 | 102 |
| 2007/12/13 | 73,200 | 77,300 | 73,000 | 75,000 | 143 |
| 2007/12/12 | 72,500 | 73,000 | 71,100 | 73,000 | 54 |
| 2007/12/11 | 68,400 | 72,500 | 68,000 | 72,000 | 135 |
| 2007/12/10 | 68,400 | 70,400 | 68,400 | 69,300 | 32 |
| 2007/12/07 | 71,100 | 71,800 | 69,500 | 69,800 | 54 |
| 2007/12/06 | 73,100 | 73,400 | 70,700 | 70,700 | 66 |
| 2007/12/05 | 71,000 | 72,700 | 70,500 | 71,500 | 66 |
| 2007/12/04 | 72,000 | 72,500 | 70,200 | 71,000 | 72 |
| 2007/12/03 | 70,000 | 70,000 | 67,500 | 69,500 | 56 |
| 2007/11/30 | 72,000 | 73,500 | 69,500 | 69,500 | 90 |
| 2007/11/29 | 74,400 | 74,400 | 71,100 | 72,800 | 201 |
| 2007/11/28 | 69,400 | 69,400 | 69,400 | 69,400 | 39 |
| 2007/11/27 | 64,400 | 64,400 | 64,400 | 64,400 | 121 |
| 2007/11/26 | 57,400 | 59,400 | 57,400 | 59,400 | 33 |
| 2007/11/22 | 54,000 | 56,100 | 53,600 | 54,400 | 43 |
| 2007/11/21 | 59,000 | 59,100 | 55,000 | 56,500 | 74 |
| 2007/11/20 | 59,700 | 59,700 | 57,200 | 58,700 | 123 |
| 2007/11/19 | 62,600 | 63,100 | 62,200 | 62,200 | 44 |
| 2007/11/16 | 66,100 | 66,100 | 64,100 | 64,100 | 120 |
| 2007/11/15 | 70,800 | 72,300 | 69,100 | 69,100 | 49 |
| 2007/11/14 | 71,000 | 73,000 | 68,200 | 70,000 | 85 |
| 2007/11/13 | 65,000 | 69,500 | 65,000 | 68,500 | 46 |
| 2007/11/12 | 65,500 | 66,000 | 63,000 | 66,000 | 106 |
| 2007/11/09 | 75,900 | 76,900 | 72,000 | 72,000 | 44 |
| 2007/11/08 | 76,500 | 76,500 | 72,900 | 74,900 | 50 |
| 2007/11/07 | 78,500 | 80,000 | 75,100 | 78,500 | 38 |
| 2007/11/06 | 80,000 | 82,000 | 78,300 | 78,300 | 53 |
| 2007/11/05 | 81,800 | 81,800 | 78,500 | 80,500 | 22 |
| 2007/11/02 | 78,900 | 79,900 | 75,500 | 79,900 | 47 |
| 2007/11/01 | 85,500 | 85,500 | 79,000 | 79,400 | 77 |
| 2007/10/31 | 84,000 | 84,100 | 81,000 | 82,500 | 56 |
| 2007/10/30 | 86,500 | 88,800 | 84,000 | 84,000 | 87 |
| 2007/10/29 | 86,600 | 88,000 | 83,800 | 86,000 | 105 |
| 2007/10/26 | 81,500 | 84,800 | 81,500 | 82,600 | 63 |
| 2007/10/25 | 87,100 | 87,100 | 81,500 | 81,600 | 83 |
| 2007/10/24 | 89,100 | 93,000 | 83,000 | 85,100 | 162 |
| 2007/10/23 | 98,700 | 98,700 | 89,000 | 90,000 | 382 |
| 2007/10/22 | 80,100 | 92,500 | 80,000 | 91,700 | 272 |
| 2007/10/19 | 76,100 | 83,100 | 75,000 | 83,100 | 374 |
| 2007/10/18 | 68,100 | 73,100 | 68,100 | 73,100 | 34 |
| 2007/10/17 | 67,600 | 71,000 | 67,100 | 68,100 | 112 |
| 2007/10/16 | 76,000 | 77,800 | 72,100 | 72,100 | 86 |
| 2007/10/15 | 83,200 | 83,200 | 79,500 | 81,000 | 116 |
| 2007/10/12 | 77,400 | 82,000 | 77,400 | 80,000 | 78 |
| 2007/10/11 | 73,200 | 78,000 | 72,600 | 77,400 | 122 |
| 2007/10/10 | 80,600 | 83,400 | 78,000 | 79,000 | 241 |
| 2007/10/09 | 80,500 | 80,500 | 76,000 | 80,500 | 320 |
| 2007/10/05 | 65,000 | 70,500 | 64,800 | 70,500 | 65 |
| 2007/10/04 | 66,700 | 66,700 | 64,200 | 65,500 | 102 |
| 2007/10/03 | 68,500 | 68,500 | 62,100 | 66,600 | 263 |
| 2007/10/01 | 57,000 | 58,500 | 57,000 | 58,500 | 80 |
| 2007/09/28 | 52,800 | 53,500 | 51,000 | 53,500 | 234 |
| 2007/09/27 | 49,500 | 49,500 | 49,450 | 49,500 | 81 |
| 2007/09/26 | 42,000 | 45,500 | 42,000 | 45,500 | 97 |
| 2007/09/25 | 42,050 | 42,500 | 41,100 | 41,500 | 41 |
| 2007/09/21 | 43,800 | 43,800 | 41,800 | 42,850 | 61 |
| 2007/09/20 | 46,100 | 46,950 | 43,750 | 45,000 | 76 |
| 2007/09/19 | 47,500 | 48,000 | 46,500 | 46,500 | 60 |
| 2007/09/18 | 47,100 | 49,300 | 46,000 | 46,800 | 87 |
| 2007/09/14 | 48,050 | 50,000 | 48,000 | 48,050 | 94 |
| 2007/09/13 | 50,000 | 50,000 | 47,000 | 47,000 | 130 |
| 2007/09/12 | 55,600 | 55,600 | 52,000 | 52,000 | 93 |
| 2007/09/11 | 59,500 | 59,500 | 55,900 | 57,000 | 99 |
| 2007/09/10 | 60,000 | 60,500 | 60,000 | 60,000 | 22 |
| 2007/09/07 | 61,200 | 63,400 | 61,200 | 62,400 | 18 |
| 2007/09/06 | 62,000 | 62,200 | 59,000 | 62,200 | 67 |
| 2007/09/05 | 63,500 | 63,500 | 62,000 | 62,900 | 16 |
| 2007/09/04 | 62,500 | 63,500 | 62,300 | 63,500 | 22 |
| 2007/09/03 | 61,500 | 64,000 | 61,500 | 64,000 | 32 |
| 2007/08/31 | 62,000 | 62,500 | 61,200 | 61,500 | 28 |
| 2007/08/30 | 62,000 | 62,400 | 61,000 | 61,500 | 60 |
| 2007/08/29 | 61,400 | 62,500 | 61,300 | 62,500 | 33 |
| 2007/08/28 | 62,800 | 64,300 | 62,800 | 63,900 | 40 |
| 2007/08/27 | 64,000 | 65,000 | 62,600 | 64,800 | 25 |
| 2007/08/24 | 64,000 | 64,500 | 64,000 | 64,500 | 3 |
| 2007/08/23 | 61,600 | 64,900 | 61,600 | 64,500 | 47 |
| 2007/08/22 | 60,700 | 64,000 | 60,700 | 61,600 | 74 |
| 2007/08/21 | 61,300 | 63,900 | 61,300 | 63,200 | 22 |
| 2007/08/20 | 65,000 | 65,000 | 62,700 | 62,800 | 60 |
| 2007/08/17 | 64,200 | 65,600 | 60,500 | 60,500 | 91 |
| 2007/08/16 | 65,700 | 66,500 | 62,100 | 63,600 | 126 |
| 2007/08/15 | 67,200 | 68,100 | 66,200 | 66,200 | 42 |
| 2007/08/14 | 67,100 | 68,700 | 66,600 | 67,000 | 42 |
| 2007/08/13 | 67,100 | 69,500 | 66,600 | 67,100 | 111 |
| 2007/08/10 | 70,100 | 73,000 | 70,100 | 71,600 | 188 |
| 2007/08/09 | 81,700 | 84,000 | 80,100 | 80,100 | 164 |
| 2007/08/08 | 84,000 | 85,800 | 81,600 | 81,600 | 62 |
| 2007/08/07 | 86,300 | 86,300 | 84,000 | 84,900 | 40 |
| 2007/08/06 | 83,000 | 85,500 | 82,500 | 85,500 | 45 |
| 2007/08/03 | 85,000 | 86,600 | 84,400 | 86,000 | 35 |
| 2007/08/02 | 85,600 | 85,600 | 82,500 | 83,900 | 31 |
| 2007/08/01 | 83,400 | 86,300 | 82,800 | 83,900 | 59 |
| 2007/07/31 | 81,400 | 87,000 | 80,700 | 86,800 | 85 |
| 2007/07/30 | 80,500 | 81,600 | 79,300 | 81,500 | 71 |
| 2007/07/27 | 81,000 | 81,800 | 78,700 | 81,500 | 56 |
| 2007/07/26 | 80,700 | 83,000 | 80,300 | 82,100 | 72 |
| 2007/07/25 | 81,000 | 82,300 | 80,000 | 82,300 | 83 |
| 2007/07/24 | 80,200 | 82,800 | 79,000 | 82,500 | 148 |
| 2007/07/23 | 84,300 | 85,000 | 82,200 | 82,800 | 107 |
| 2007/07/20 | 86,900 | 87,000 | 85,100 | 87,000 | 82 |
| 2007/07/19 | 90,700 | 90,700 | 86,900 | 87,500 | 63 |
| 2007/07/18 | 87,700 | 91,000 | 86,100 | 91,000 | 98 |
| 2007/07/17 | 88,500 | 90,000 | 87,400 | 88,800 | 124 |
| 2007/07/13 | 91,100 | 92,000 | 89,600 | 91,500 | 78 |
| 2007/07/12 | 91,300 | 91,900 | 90,800 | 90,800 | 53 |
| 2007/07/11 | 91,700 | 91,700 | 90,800 | 90,800 | 67 |
| 2007/07/10 | 93,800 | 94,400 | 92,500 | 92,500 | 90 |
| 2007/07/09 | 94,000 | 95,000 | 93,500 | 94,400 | 66 |
| 2007/07/06 | 95,500 | 95,500 | 93,500 | 93,900 | 44 |
| 2007/07/05 | 95,300 | 96,400 | 93,300 | 95,000 | 105 |
| 2007/07/04 | 94,400 | 96,100 | 94,000 | 94,700 | 73 |
| 2007/07/03 | 96,600 | 97,500 | 93,600 | 95,800 | 120 |
| 2007/07/02 | 95,800 | 97,100 | 95,700 | 96,100 | 54 |
| 2007/06/29 | 96,800 | 97,700 | 95,300 | 96,000 | 76 |
| 2007/06/28 | 95,900 | 98,000 | 95,900 | 97,600 | 41 |
| 2007/06/27 | 97,100 | 97,100 | 95,200 | 96,300 | 91 |
| 2007/06/26 | 98,800 | 99,500 | 97,100 | 97,100 | 77 |
| 2007/06/25 | 97,800 | 99,900 | 97,500 | 99,800 | 116 |
| 2007/06/22 | 97,400 | 97,800 | 96,600 | 97,800 | 68 |
| 2007/06/21 | 96,800 | 97,900 | 96,300 | 97,900 | 60 |
| 2007/06/20 | 98,900 | 98,900 | 96,400 | 97,800 | 137 |
| 2007/06/19 | 99,100 | 100,000 | 96,500 | 98,000 | 304 |
| 2007/06/18 | 101,000 | 102,000 | 98,000 | 98,500 | 209 |
| 2007/06/15 | 97,200 | 102,000 | 95,200 | 99,800 | 225 |
| 2007/06/14 | 92,000 | 96,600 | 91,100 | 96,300 | 204 |
| 2007/06/13 | 90,100 | 92,500 | 90,000 | 91,400 | 81 |
| 2007/06/12 | 94,500 | 94,500 | 91,700 | 92,100 | 117 |
| 2007/06/11 | 94,000 | 94,900 | 92,300 | 94,000 | 177 |
| 2007/06/08 | 96,500 | 97,700 | 92,900 | 93,000 | 623 |
| 2007/06/07 | 105,000 | 120,000 | 98,100 | 98,500 | 2,757 |
| 2007/06/06 | 92,000 | 103,000 | 92,000 | 103,000 | 532 |
| 2007/06/05 | 92,600 | 93,000 | 91,000 | 93,000 | 64 |
| 2007/06/04 | 92,000 | 92,000 | 90,800 | 91,800 | 71 |
| 2007/06/01 | 90,100 | 91,900 | 89,700 | 91,800 | 70 |
| 2007/05/31 | 91,400 | 91,500 | 89,500 | 89,900 | 70 |
| 2007/05/30 | 90,700 | 91,000 | 89,100 | 91,000 | 106 |
| 2007/05/29 | 90,200 | 90,700 | 88,700 | 90,700 | 115 |
| 2007/05/28 | 86,400 | 89,500 | 86,100 | 88,100 | 194 |
| 2007/05/25 | 85,100 | 88,800 | 85,000 | 86,500 | 302 |
| 2007/05/24 | 91,500 | 91,600 | 88,000 | 88,800 | 77 |
| 2007/05/23 | 92,200 | 92,200 | 89,900 | 91,100 | 180 |
| 2007/05/22 | 85,300 | 92,400 | 84,500 | 91,200 | 140 |
| 2007/05/21 | 86,000 | 87,000 | 84,200 | 85,300 | 117 |
| 2007/05/18 | 86,000 | 88,500 | 85,200 | 86,200 | 192 |
| 2007/05/17 | 89,900 | 90,000 | 84,800 | 85,200 | 170 |
| 2007/05/16 | 89,500 | 91,000 | 89,200 | 90,500 | 97 |
| 2007/05/15 | 92,500 | 92,800 | 88,800 | 92,500 | 286 |
| 2007/05/14 | 107,000 | 107,000 | 92,600 | 92,600 | 227 |
| 2007/05/11 | 109,000 | 109,000 | 105,000 | 107,000 | 99 |
| 2007/05/10 | 115,000 | 115,000 | 108,000 | 109,000 | 124 |
| 2007/05/09 | 112,000 | 112,000 | 108,000 | 110,000 | 54 |
| 2007/05/08 | 114,000 | 115,000 | 111,000 | 111,000 | 44 |
| 2007/05/07 | 112,000 | 115,000 | 112,000 | 115,000 | 89 |
| 2007/05/02 | 108,000 | 116,000 | 107,000 | 111,000 | 191 |
| 2007/05/01 | 106,000 | 110,000 | 104,000 | 110,000 | 83 |
| 2007/04/27 | 105,000 | 107,000 | 102,000 | 107,000 | 62 |
| 2007/04/26 | 104,000 | 108,000 | 104,000 | 105,000 | 143 |
| 2007/04/25 | 108,000 | 109,000 | 101,000 | 104,000 | 153 |
| 2007/04/24 | 106,000 | 111,000 | 106,000 | 110,000 | 179 |
| 2007/04/23 | 115,000 | 117,000 | 105,000 | 106,000 | 219 |
| 2007/04/20 | 121,000 | 121,000 | 115,000 | 116,000 | 118 |
| 2007/04/19 | 125,000 | 125,000 | 120,000 | 121,000 | 123 |
| 2007/04/18 | 124,000 | 125,000 | 123,000 | 124,000 | 68 |
| 2007/04/17 | 127,000 | 128,000 | 123,000 | 123,000 | 58 |
| 2007/04/16 | 130,000 | 131,000 | 122,000 | 126,000 | 127 |
| 2007/04/13 | 131,000 | 132,000 | 129,000 | 129,000 | 66 |
| 2007/04/12 | 127,000 | 128,000 | 127,000 | 128,000 | 36 |
| 2007/04/11 | 134,000 | 135,000 | 129,000 | 129,000 | 86 |
| 2007/04/10 | 130,000 | 142,000 | 130,000 | 134,000 | 365 |
| 2007/04/09 | 126,000 | 128,000 | 124,000 | 125,000 | 58 |
| 2007/04/06 | 134,000 | 134,000 | 127,000 | 127,000 | 177 |
| 2007/04/05 | 138,000 | 148,000 | 134,000 | 134,000 | 706 |
| 2007/04/04 | 124,000 | 142,000 | 124,000 | 140,000 | 1,108 |
| 2007/04/03 | 123,000 | 124,000 | 121,000 | 122,000 | 49 |
| 2007/04/02 | 123,000 | 124,000 | 121,000 | 121,000 | 104 |
| 2007/03/30 | 124,000 | 124,000 | 121,000 | 123,000 | 158 |
| 2007/03/29 | 124,000 | 125,000 | 123,000 | 124,000 | 67 |
| 2007/03/28 | 122,000 | 127,000 | 122,000 | 127,000 | 128 |
| 2007/03/27 | 123,000 | 127,000 | 122,000 | 123,000 | 191 |
| 2007/03/26 | 129,000 | 129,000 | 124,000 | 125,000 | 288 |
| 2007/03/23 | 135,000 | 136,000 | 128,000 | 129,000 | 297 |
| 2007/03/22 | 138,000 | 138,000 | 135,000 | 136,000 | 96 |
| 2007/03/20 | 136,000 | 138,000 | 135,000 | 136,000 | 196 |
| 2007/03/19 | 136,000 | 140,000 | 135,000 | 140,000 | 110 |
| 2007/03/16 | 139,000 | 140,000 | 136,000 | 140,000 | 114 |
| 2007/03/15 | 137,000 | 139,000 | 136,000 | 138,000 | 84 |
| 2007/03/14 | 135,000 | 138,000 | 135,000 | 135,000 | 175 |
| 2007/03/13 | 145,000 | 145,000 | 138,000 | 140,000 | 127 |
| 2007/03/12 | 145,000 | 145,000 | 143,000 | 145,000 | 41 |
| 2007/03/09 | 146,000 | 147,000 | 142,000 | 143,000 | 53 |
| 2007/03/08 | 143,000 | 145,000 | 141,000 | 145,000 | 36 |
| 2007/03/07 | 151,000 | 151,000 | 143,000 | 144,000 | 115 |
| 2007/03/06 | 135,000 | 147,000 | 135,000 | 147,000 | 229 |
| 2007/03/05 | 146,000 | 146,000 | 135,000 | 137,000 | 265 |
| 2007/03/02 | 146,000 | 149,000 | 145,000 | 149,000 | 170 |
| 2007/03/01 | 156,000 | 156,000 | 149,000 | 149,000 | 113 |
| 2007/02/28 | 147,000 | 156,000 | 147,000 | 154,000 | 244 |
| 2007/02/27 | 164,000 | 164,000 | 159,000 | 161,000 | 76 |
| 2007/02/26 | 166,000 | 167,000 | 163,000 | 165,000 | 107 |
| 2007/02/23 | 163,000 | 169,000 | 162,000 | 169,000 | 224 |
| 2007/02/22 | 159,000 | 162,000 | 158,000 | 162,000 | 117 |
| 2007/02/21 | 159,000 | 160,000 | 157,000 | 158,000 | 58 |
| 2007/02/20 | 159,000 | 160,000 | 158,000 | 158,000 | 36 |
| 2007/02/19 | 163,000 | 163,000 | 159,000 | 160,000 | 30 |
| 2007/02/16 | 160,000 | 161,000 | 160,000 | 160,000 | 39 |
| 2007/02/15 | 160,000 | 161,000 | 159,000 | 160,000 | 64 |
| 2007/02/14 | 157,000 | 162,000 | 157,000 | 160,000 | 73 |
| 2007/02/13 | 159,000 | 161,000 | 156,000 | 157,000 | 72 |
| 2007/02/09 | 156,000 | 162,000 | 156,000 | 158,000 | 152 |
| 2007/02/08 | 166,000 | 167,000 | 157,000 | 162,000 | 228 |
| 2007/02/07 | 167,000 | 169,000 | 165,000 | 165,000 | 67 |
| 2007/02/06 | 169,000 | 170,000 | 165,000 | 167,000 | 170 |
| 2007/02/05 | 175,000 | 181,000 | 167,000 | 167,000 | 552 |
| 2007/02/02 | 169,000 | 170,000 | 167,000 | 169,000 | 75 |
| 2007/02/01 | 166,000 | 170,000 | 165,000 | 168,000 | 134 |
| 2007/01/31 | 166,000 | 168,000 | 165,000 | 167,000 | 71 |
| 2007/01/30 | 172,000 | 173,000 | 164,000 | 169,000 | 110 |
| 2007/01/29 | 168,000 | 172,000 | 168,000 | 172,000 | 74 |
| 2007/01/26 | 167,000 | 168,000 | 165,000 | 168,000 | 94 |
| 2007/01/25 | 171,000 | 171,000 | 168,000 | 170,000 | 84 |
| 2007/01/24 | 171,000 | 174,000 | 169,000 | 170,000 | 88 |
| 2007/01/23 | 171,000 | 174,000 | 168,000 | 170,000 | 108 |
| 2007/01/22 | 176,000 | 177,000 | 171,000 | 172,000 | 217 |
| 2007/01/19 | 172,000 | 176,000 | 168,000 | 176,000 | 516 |
| 2007/01/18 | 169,000 | 172,000 | 167,000 | 170,000 | 246 |
| 2007/01/17 | 165,000 | 168,000 | 161,000 | 167,000 | 229 |
| 2007/01/16 | 155,000 | 163,000 | 155,000 | 163,000 | 108 |
| 2007/01/15 | 156,000 | 157,000 | 155,000 | 156,000 | 74 |
| 2007/01/12 | 154,000 | 157,000 | 152,000 | 157,000 | 211 |
| 2007/01/11 | 155,000 | 156,000 | 153,000 | 156,000 | 39 |
| 2007/01/10 | 157,000 | 157,000 | 153,000 | 154,000 | 84 |
| 2007/01/09 | 157,000 | 160,000 | 156,000 | 157,000 | 90 |
| 2007/01/05 | 164,000 | 164,000 | 159,000 | 160,000 | 80 |
| 2007/01/04 | 162,000 | 164,000 | 161,000 | 164,000 | 25 |