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 |
|---|---|---|---|---|---|
| 2008/12/30 | 28,400 | 28,500 | 28,300 | 28,470 | 55 |
| 2008/12/29 | 29,790 | 30,000 | 28,450 | 29,890 | 42 |
| 2008/12/26 | 30,150 | 30,200 | 29,790 | 29,790 | 30 |
| 2008/12/25 | 32,000 | 32,000 | 30,100 | 30,100 | 25 |
| 2008/12/24 | 34,800 | 34,800 | 32,050 | 32,050 | 21 |
| 2008/12/22 | 33,600 | 35,000 | 32,950 | 34,600 | 79 |
| 2008/12/19 | 30,400 | 34,000 | 30,000 | 34,000 | 30 |
| 2008/12/18 | 33,850 | 34,000 | 32,000 | 33,200 | 8 |
| 2008/12/17 | 34,350 | 34,600 | 33,100 | 33,800 | 37 |
| 2008/12/16 | 31,500 | 33,950 | 31,500 | 33,950 | 85 |
| 2008/12/15 | 30,000 | 30,500 | 28,500 | 30,500 | 24 |
| 2008/12/12 | 31,000 | 31,400 | 30,400 | 30,450 | 34 |
| 2008/12/11 | 30,500 | 30,500 | 30,100 | 30,450 | 37 |
| 2008/12/10 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2008/12/09 | 29,220 | 31,000 | 29,210 | 31,000 | 16 |
| 2008/12/08 | 27,900 | 29,400 | 27,900 | 29,210 | 19 |
| 2008/12/05 | 28,100 | 29,010 | 28,100 | 28,200 | 12 |
| 2008/12/04 | 29,040 | 30,900 | 29,030 | 29,300 | 34 |
| 2008/12/03 | 29,000 | 29,300 | 29,000 | 29,010 | 7 |
| 2008/12/02 | 28,550 | 29,000 | 28,550 | 29,000 | 8 |
| 2008/12/01 | 29,700 | 29,800 | 28,800 | 28,800 | 14 |
| 2008/11/28 | 28,350 | 29,000 | 28,350 | 29,000 | 3 |
| 2008/11/27 | 29,250 | 29,250 | 29,250 | 29,250 | 2 |
| 2008/11/26 | 31,200 | 31,450 | 29,300 | 31,450 | 10 |
| 2008/11/25 | 30,800 | 31,500 | 30,800 | 31,500 | 44 |
| 2008/11/21 | 26,800 | 28,700 | 26,000 | 28,500 | 33 |
| 2008/11/20 | 29,200 | 29,200 | 27,400 | 27,400 | 19 |
| 2008/11/19 | 29,200 | 29,300 | 29,200 | 29,300 | 5 |
| 2008/11/18 | 28,510 | 29,900 | 28,510 | 29,900 | 7 |
| 2008/11/17 | 30,400 | 30,400 | 29,030 | 29,060 | 7 |
| 2008/11/14 | 31,400 | 31,400 | 30,000 | 30,000 | 12 |
| 2008/11/13 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2008/11/12 | 30,100 | 32,000 | 30,100 | 32,000 | 31 |
| 2008/11/11 | 31,100 | 31,100 | 30,100 | 30,700 | 26 |
| 2008/11/10 | 30,600 | 32,200 | 30,000 | 32,200 | 36 |
| 2008/11/07 | 30,800 | 31,000 | 28,900 | 30,000 | 23 |
| 2008/11/06 | 30,000 | 30,500 | 30,000 | 30,000 | 50 |
| 2008/11/04 | 25,500 | 28,200 | 25,500 | 28,200 | 87 |
| 2008/10/31 | 23,000 | 25,500 | 23,000 | 25,200 | 43 |
| 2008/10/30 | 21,700 | 23,000 | 21,700 | 23,000 | 19 |
| 2008/10/29 | 23,010 | 23,010 | 21,200 | 21,700 | 50 |
| 2008/10/28 | 22,100 | 22,900 | 22,000 | 22,600 | 37 |
| 2008/10/27 | 25,000 | 25,000 | 23,000 | 23,000 | 31 |
| 2008/10/24 | 24,000 | 25,100 | 23,500 | 23,500 | 39 |
| 2008/10/23 | 24,100 | 24,100 | 24,000 | 24,000 | 21 |
| 2008/10/22 | 25,000 | 26,200 | 24,300 | 24,300 | 22 |
| 2008/10/21 | 23,410 | 25,000 | 23,410 | 25,000 | 32 |
| 2008/10/20 | 24,100 | 24,100 | 23,000 | 23,200 | 23 |
| 2008/10/17 | 22,600 | 23,500 | 22,310 | 23,500 | 27 |
| 2008/10/16 | 21,500 | 22,800 | 21,500 | 22,300 | 77 |
| 2008/10/15 | 22,200 | 22,800 | 21,500 | 22,200 | 112 |
| 2008/10/10 | 19,500 | 20,000 | 19,200 | 19,300 | 129 |
| 2008/10/09 | 19,200 | 22,800 | 19,200 | 22,000 | 56 |
| 2008/10/08 | 21,600 | 21,600 | 20,400 | 20,400 | 92 |
| 2008/10/07 | 23,400 | 23,600 | 23,400 | 23,400 | 147 |
| 2008/10/06 | 26,400 | 26,400 | 26,400 | 26,400 | 40 |
| 2008/10/03 | 30,850 | 30,850 | 28,200 | 29,400 | 157 |
| 2008/10/02 | 32,150 | 32,900 | 32,050 | 32,050 | 28 |
| 2008/10/01 | 32,700 | 33,100 | 32,100 | 33,100 | 21 |
| 2008/09/30 | 31,900 | 33,100 | 31,100 | 33,100 | 58 |
| 2008/09/29 | 37,200 | 37,200 | 33,900 | 33,900 | 69 |
| 2008/09/26 | 36,300 | 36,300 | 36,000 | 36,150 | 49 |
| 2008/09/25 | 37,400 | 37,400 | 36,200 | 36,700 | 26 |
| 2008/09/24 | 37,800 | 37,900 | 36,200 | 36,200 | 39 |
| 2008/09/22 | 40,600 | 41,000 | 37,000 | 37,900 | 58 |
| 2008/09/19 | 42,200 | 42,200 | 41,000 | 41,000 | 56 |
| 2008/09/18 | 43,000 | 45,800 | 42,800 | 45,000 | 72 |
| 2008/09/17 | 40,400 | 42,800 | 39,650 | 42,800 | 91 |
| 2008/09/16 | 33,900 | 41,500 | 33,900 | 41,500 | 93 |
| 2008/09/12 | 37,000 | 37,500 | 37,000 | 37,500 | 3 |
| 2008/09/11 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
| 2008/09/10 | 37,500 | 38,200 | 35,700 | 36,200 | 60 |
| 2008/09/09 | 38,200 | 38,200 | 36,800 | 37,900 | 17 |
| 2008/09/08 | 38,000 | 39,400 | 38,000 | 38,200 | 18 |
| 2008/09/05 | 38,000 | 38,150 | 36,600 | 37,000 | 29 |
| 2008/09/04 | 40,300 | 40,800 | 39,000 | 39,050 | 39 |
| 2008/09/03 | 41,000 | 41,000 | 40,300 | 40,700 | 14 |
| 2008/09/02 | 40,500 | 42,450 | 40,500 | 40,650 | 34 |
| 2008/09/01 | 40,800 | 41,000 | 40,350 | 40,500 | 32 |
| 2008/08/29 | 40,550 | 40,950 | 40,500 | 40,550 | 19 |
| 2008/08/28 | 41,600 | 41,950 | 40,500 | 40,950 | 25 |
| 2008/08/27 | 41,500 | 42,000 | 40,500 | 41,950 | 18 |
| 2008/08/25 | 43,500 | 44,300 | 41,900 | 41,900 | 27 |
| 2008/08/22 | 42,500 | 42,500 | 41,250 | 42,050 | 10 |
| 2008/08/21 | 41,050 | 42,200 | 41,050 | 41,550 | 22 |
| 2008/08/20 | 43,300 | 43,300 | 40,900 | 42,000 | 29 |
| 2008/08/19 | 40,300 | 42,500 | 40,200 | 42,500 | 19 |
| 2008/08/18 | 40,250 | 40,800 | 40,250 | 40,500 | 6 |
| 2008/08/15 | 41,200 | 42,800 | 40,150 | 40,650 | 33 |
| 2008/08/14 | 42,800 | 42,800 | 41,200 | 41,200 | 33 |
| 2008/08/12 | 42,700 | 45,100 | 42,700 | 45,100 | 2 |
| 2008/08/11 | 44,000 | 44,000 | 42,600 | 42,950 | 33 |
| 2008/08/08 | 46,000 | 46,000 | 44,200 | 44,400 | 18 |
| 2008/08/07 | 45,200 | 46,000 | 45,200 | 46,000 | 13 |
| 2008/08/06 | 45,200 | 45,200 | 45,200 | 45,200 | 3 |
| 2008/08/05 | 43,000 | 45,000 | 43,000 | 45,000 | 3 |
| 2008/08/04 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2008/08/01 | 45,000 | 45,000 | 43,200 | 43,300 | 28 |
| 2008/07/31 | 45,100 | 45,100 | 45,000 | 45,100 | 8 |
| 2008/07/30 | 46,950 | 46,950 | 46,000 | 46,000 | 14 |
| 2008/07/29 | 45,000 | 45,900 | 45,000 | 45,900 | 3 |
| 2008/07/28 | 45,400 | 45,600 | 44,900 | 45,300 | 11 |
| 2008/07/25 | 46,000 | 46,100 | 45,200 | 45,200 | 31 |
| 2008/07/24 | 46,000 | 48,400 | 43,600 | 48,400 | 55 |
| 2008/07/23 | 42,500 | 45,700 | 42,500 | 45,000 | 7 |
| 2008/07/22 | 42,700 | 42,700 | 42,250 | 42,700 | 33 |
| 2008/07/18 | 42,500 | 42,500 | 42,300 | 42,300 | 5 |
| 2008/07/17 | 44,100 | 44,100 | 42,000 | 42,000 | 5 |
| 2008/07/16 | 44,200 | 44,200 | 40,600 | 42,500 | 79 |
| 2008/07/15 | 45,500 | 45,500 | 44,600 | 44,600 | 36 |
| 2008/07/14 | 46,000 | 46,000 | 45,100 | 45,500 | 10 |
| 2008/07/11 | 46,950 | 46,950 | 46,000 | 46,400 | 23 |
| 2008/07/10 | 48,100 | 48,100 | 46,000 | 46,000 | 86 |
| 2008/07/09 | 48,150 | 48,500 | 48,100 | 48,500 | 14 |
| 2008/07/08 | 49,000 | 49,000 | 48,200 | 48,200 | 13 |
| 2008/07/07 | 50,000 | 50,600 | 48,600 | 49,200 | 17 |
| 2008/07/04 | 50,000 | 50,500 | 50,000 | 50,500 | 9 |
| 2008/07/03 | 50,800 | 50,800 | 49,500 | 49,900 | 35 |
| 2008/07/02 | 50,500 | 51,600 | 50,500 | 50,800 | 7 |
| 2008/07/01 | 51,000 | 51,800 | 50,400 | 50,400 | 18 |
| 2008/06/30 | 50,000 | 50,000 | 49,800 | 50,000 | 12 |
| 2008/06/27 | 51,000 | 51,000 | 50,000 | 50,100 | 46 |
| 2008/06/26 | 52,400 | 52,800 | 52,100 | 52,800 | 16 |
| 2008/06/25 | 52,900 | 52,900 | 51,100 | 52,400 | 18 |
| 2008/06/24 | 50,700 | 52,400 | 50,700 | 52,400 | 21 |
| 2008/06/23 | 52,100 | 52,200 | 50,700 | 51,200 | 20 |
| 2008/06/20 | 54,500 | 56,000 | 53,200 | 53,600 | 85 |
| 2008/06/19 | 57,700 | 57,700 | 55,000 | 57,000 | 23 |
| 2008/06/18 | 54,200 | 58,300 | 54,200 | 57,800 | 48 |
| 2008/06/17 | 53,800 | 55,200 | 53,000 | 55,200 | 34 |
| 2008/06/16 | 55,200 | 55,200 | 53,900 | 54,300 | 22 |
| 2008/06/13 | 55,500 | 56,000 | 55,100 | 55,700 | 35 |
| 2008/06/12 | 55,600 | 56,100 | 55,300 | 55,500 | 35 |
| 2008/06/11 | 55,300 | 57,400 | 55,300 | 57,400 | 46 |
| 2008/06/10 | 56,100 | 57,000 | 55,300 | 55,300 | 63 |
| 2008/06/09 | 55,900 | 56,800 | 55,100 | 56,300 | 23 |
| 2008/06/06 | 56,700 | 58,500 | 56,000 | 56,800 | 46 |
| 2008/06/05 | 58,000 | 58,000 | 56,800 | 57,000 | 50 |
| 2008/06/04 | 57,500 | 58,000 | 55,900 | 57,800 | 60 |
| 2008/06/03 | 59,000 | 59,000 | 56,500 | 57,000 | 78 |
| 2008/06/02 | 54,000 | 59,500 | 54,000 | 59,500 | 131 |
| 2008/05/30 | 54,100 | 55,400 | 54,100 | 54,500 | 17 |
| 2008/05/29 | 55,300 | 55,300 | 53,800 | 54,000 | 48 |
| 2008/05/28 | 55,300 | 55,300 | 54,700 | 55,300 | 38 |
| 2008/05/27 | 55,700 | 56,500 | 55,100 | 55,800 | 27 |
| 2008/05/26 | 56,700 | 57,900 | 56,000 | 57,000 | 94 |
| 2008/05/23 | 56,400 | 59,000 | 55,600 | 57,700 | 513 |
| 2008/05/22 | 52,500 | 53,900 | 50,800 | 53,900 | 33 |
| 2008/05/21 | 54,900 | 54,900 | 52,200 | 54,000 | 66 |
| 2008/05/20 | 55,500 | 55,800 | 54,500 | 55,000 | 113 |
| 2008/05/19 | 57,200 | 57,200 | 54,500 | 56,000 | 321 |
| 2008/05/16 | 56,200 | 56,200 | 56,200 | 56,200 | 315 |
| 2008/05/15 | 51,300 | 51,800 | 50,300 | 51,200 | 137 |
| 2008/05/14 | 51,100 | 51,400 | 49,000 | 50,300 | 102 |
| 2008/05/13 | 49,050 | 50,800 | 49,050 | 50,800 | 65 |
| 2008/05/12 | 50,000 | 50,500 | 49,400 | 49,450 | 33 |
| 2008/05/09 | 51,000 | 51,800 | 49,600 | 49,950 | 65 |
| 2008/05/08 | 49,000 | 51,000 | 48,600 | 50,500 | 135 |
| 2008/05/07 | 49,000 | 50,100 | 48,500 | 49,400 | 44 |
| 2008/05/02 | 48,500 | 49,750 | 48,500 | 49,000 | 38 |
| 2008/05/01 | 49,400 | 49,550 | 48,350 | 48,900 | 22 |
| 2008/04/30 | 48,100 | 49,400 | 47,900 | 48,600 | 52 |
| 2008/04/28 | 49,600 | 49,600 | 48,000 | 48,050 | 21 |
| 2008/04/25 | 49,200 | 50,400 | 49,200 | 49,200 | 30 |
| 2008/04/24 | 48,250 | 49,500 | 47,800 | 48,400 | 44 |
| 2008/04/23 | 48,150 | 49,000 | 48,150 | 48,200 | 46 |
| 2008/04/22 | 49,200 | 49,700 | 48,100 | 48,950 | 69 |
| 2008/04/21 | 51,000 | 51,900 | 50,000 | 50,100 | 91 |
| 2008/04/18 | 52,500 | 52,500 | 50,000 | 50,600 | 63 |
| 2008/04/17 | 52,000 | 52,500 | 51,300 | 52,500 | 49 |
| 2008/04/16 | 50,500 | 51,900 | 50,100 | 51,500 | 18 |
| 2008/04/15 | 50,000 | 51,000 | 50,000 | 51,000 | 9 |
| 2008/04/14 | 50,000 | 51,500 | 49,900 | 50,400 | 35 |
| 2008/04/11 | 49,950 | 50,100 | 49,500 | 50,000 | 40 |
| 2008/04/10 | 51,200 | 53,000 | 49,500 | 49,500 | 45 |
| 2008/04/09 | 51,100 | 51,100 | 49,300 | 50,800 | 60 |
| 2008/04/08 | 48,700 | 52,600 | 48,700 | 52,600 | 192 |
| 2008/04/07 | 48,000 | 48,800 | 48,000 | 48,600 | 27 |
| 2008/04/04 | 49,200 | 49,200 | 48,200 | 49,200 | 16 |
| 2008/04/03 | 49,000 | 49,500 | 48,900 | 48,900 | 15 |
| 2008/04/02 | 47,500 | 49,000 | 47,500 | 49,000 | 38 |
| 2008/04/01 | 48,250 | 48,250 | 46,200 | 47,100 | 32 |
| 2008/03/31 | 50,000 | 50,000 | 47,800 | 48,650 | 21 |
| 2008/03/28 | 48,100 | 50,500 | 47,500 | 50,000 | 26 |
| 2008/03/27 | 50,200 | 50,200 | 47,300 | 49,000 | 69 |
| 2008/03/26 | 48,550 | 49,800 | 48,500 | 49,800 | 12 |
| 2008/03/25 | 50,600 | 50,600 | 48,500 | 48,500 | 23 |
| 2008/03/24 | 48,200 | 50,300 | 48,200 | 48,500 | 22 |
| 2008/03/21 | 47,000 | 49,000 | 47,000 | 49,000 | 27 |
| 2008/03/19 | 48,500 | 48,500 | 45,500 | 46,300 | 32 |
| 2008/03/18 | 46,550 | 47,100 | 46,500 | 46,900 | 24 |
| 2008/03/17 | 49,500 | 49,500 | 46,500 | 46,500 | 77 |
| 2008/03/14 | 49,100 | 51,500 | 49,100 | 51,500 | 69 |
| 2008/03/13 | 49,100 | 51,000 | 49,100 | 50,000 | 22 |
| 2008/03/12 | 51,500 | 51,500 | 51,000 | 51,000 | 11 |
| 2008/03/11 | 47,500 | 50,500 | 46,600 | 50,500 | 22 |
| 2008/03/10 | 48,500 | 48,500 | 47,500 | 47,600 | 65 |
| 2008/03/07 | 50,400 | 50,400 | 48,100 | 48,850 | 61 |
| 2008/03/06 | 50,500 | 51,900 | 50,200 | 50,900 | 34 |
| 2008/03/05 | 52,000 | 52,000 | 50,400 | 50,900 | 44 |
| 2008/03/04 | 51,200 | 54,000 | 50,300 | 52,900 | 62 |
| 2008/03/03 | 50,400 | 50,700 | 50,100 | 50,200 | 51 |
| 2008/02/29 | 52,400 | 53,500 | 52,000 | 52,900 | 63 |
| 2008/02/28 | 53,000 | 54,300 | 52,500 | 52,600 | 59 |
| 2008/02/27 | 53,000 | 54,300 | 52,800 | 54,000 | 35 |
| 2008/02/26 | 54,100 | 54,200 | 52,900 | 53,300 | 36 |
| 2008/02/25 | 54,200 | 54,700 | 53,500 | 53,600 | 54 |
| 2008/02/22 | 55,100 | 55,600 | 53,700 | 54,200 | 31 |
| 2008/02/21 | 53,500 | 57,000 | 53,500 | 57,000 | 72 |
| 2008/02/20 | 54,800 | 54,800 | 53,000 | 53,500 | 85 |
| 2008/02/19 | 60,000 | 60,000 | 56,400 | 56,800 | 62 |
| 2008/02/18 | 56,500 | 59,700 | 56,500 | 59,500 | 109 |
| 2008/02/15 | 52,000 | 57,000 | 50,100 | 57,000 | 127 |
| 2008/02/14 | 50,300 | 53,000 | 50,300 | 52,000 | 34 |
| 2008/02/13 | 50,000 | 52,300 | 50,000 | 50,000 | 53 |
| 2008/02/12 | 51,900 | 51,900 | 49,000 | 49,050 | 28 |
| 2008/02/08 | 52,000 | 52,100 | 50,000 | 51,100 | 73 |
| 2008/02/07 | 55,000 | 55,000 | 50,300 | 51,900 | 152 |
| 2008/02/06 | 55,800 | 56,300 | 54,800 | 54,800 | 20 |
| 2008/02/05 | 58,500 | 58,500 | 56,100 | 56,300 | 27 |
| 2008/02/04 | 57,000 | 58,000 | 55,500 | 56,100 | 49 |
| 2008/02/01 | 58,200 | 58,500 | 57,000 | 57,000 | 23 |
| 2008/01/31 | 58,500 | 58,500 | 57,200 | 58,200 | 39 |
| 2008/01/30 | 61,600 | 62,000 | 59,800 | 60,000 | 50 |
| 2008/01/29 | 63,500 | 63,700 | 60,200 | 60,600 | 141 |
| 2008/01/28 | 59,000 | 66,000 | 59,000 | 64,100 | 237 |
| 2008/01/25 | 59,500 | 61,000 | 58,500 | 61,000 | 77 |
| 2008/01/24 | 55,500 | 58,900 | 55,500 | 57,000 | 40 |
| 2008/01/23 | 57,600 | 57,600 | 52,000 | 54,000 | 57 |
| 2008/01/22 | 55,100 | 56,700 | 52,000 | 53,600 | 92 |
| 2008/01/21 | 54,800 | 56,800 | 54,800 | 55,600 | 50 |
| 2008/01/18 | 53,500 | 59,000 | 53,500 | 58,300 | 115 |
| 2008/01/17 | 58,200 | 58,200 | 54,400 | 54,600 | 161 |
| 2008/01/16 | 47,200 | 53,200 | 47,200 | 53,200 | 53 |
| 2008/01/15 | 53,600 | 53,600 | 49,200 | 49,200 | 55 |
| 2008/01/11 | 56,600 | 57,100 | 54,000 | 54,000 | 86 |
| 2008/01/10 | 58,000 | 60,000 | 58,000 | 58,100 | 22 |
| 2008/01/09 | 60,100 | 60,100 | 58,000 | 58,500 | 31 |
| 2008/01/08 | 57,500 | 60,000 | 56,500 | 60,000 | 26 |
| 2008/01/07 | 55,000 | 58,000 | 55,000 | 55,300 | 30 |
| 2008/01/04 | 59,500 | 60,500 | 57,000 | 57,200 | 15 |