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 |
|---|---|---|---|---|---|
| 2009/12/30 | 22,460 | 22,460 | 20,500 | 20,500 | 253 |
| 2009/12/29 | 19,860 | 21,260 | 19,860 | 21,260 | 125 |
| 2009/12/28 | 19,100 | 19,460 | 18,800 | 19,260 | 42 |
| 2009/12/25 | 19,550 | 19,600 | 18,500 | 18,500 | 40 |
| 2009/12/24 | 18,710 | 19,400 | 18,710 | 19,350 | 23 |
| 2009/12/22 | 18,110 | 18,600 | 18,110 | 18,510 | 20 |
| 2009/12/21 | 18,090 | 18,900 | 18,090 | 18,300 | 25 |
| 2009/12/18 | 18,600 | 19,200 | 18,020 | 18,020 | 36 |
| 2009/12/17 | 18,300 | 19,600 | 18,300 | 18,600 | 33 |
| 2009/12/16 | 18,310 | 18,310 | 18,000 | 18,000 | 10 |
| 2009/12/15 | 19,000 | 19,000 | 18,300 | 18,300 | 50 |
| 2009/12/14 | 18,800 | 19,000 | 18,660 | 18,800 | 8 |
| 2009/12/11 | 20,160 | 20,160 | 18,600 | 18,600 | 21 |
| 2009/12/09 | 19,750 | 20,300 | 19,750 | 19,760 | 12 |
| 2009/12/08 | 20,890 | 20,890 | 20,500 | 20,500 | 23 |
| 2009/12/07 | 20,000 | 20,950 | 19,850 | 20,950 | 5 |
| 2009/12/04 | 20,200 | 20,800 | 19,700 | 20,800 | 44 |
| 2009/12/03 | 20,000 | 21,200 | 19,600 | 21,100 | 45 |
| 2009/12/02 | 20,280 | 20,600 | 20,000 | 20,000 | 7 |
| 2009/12/01 | 20,660 | 21,000 | 20,600 | 21,000 | 23 |
| 2009/11/30 | 20,000 | 20,000 | 19,800 | 19,800 | 2 |
| 2009/11/27 | 19,900 | 20,200 | 18,900 | 19,100 | 8 |
| 2009/11/26 | 18,840 | 20,200 | 18,840 | 20,200 | 38 |
| 2009/11/25 | 18,860 | 18,860 | 18,000 | 18,660 | 22 |
| 2009/11/24 | 18,660 | 18,850 | 18,600 | 18,800 | 43 |
| 2009/11/20 | 16,160 | 18,700 | 16,160 | 18,600 | 57 |
| 2009/11/19 | 17,100 | 17,100 | 16,750 | 16,760 | 45 |
| 2009/11/18 | 17,550 | 18,200 | 16,500 | 16,900 | 191 |
| 2009/11/17 | 19,980 | 19,980 | 17,500 | 17,500 | 86 |
| 2009/11/16 | 19,960 | 20,550 | 19,200 | 19,810 | 91 |
| 2009/11/13 | 20,500 | 20,500 | 19,900 | 20,000 | 23 |
| 2009/11/12 | 20,010 | 20,100 | 20,010 | 20,100 | 14 |
| 2009/11/11 | 20,100 | 20,800 | 19,820 | 19,850 | 29 |
| 2009/11/10 | 19,810 | 20,500 | 19,810 | 20,100 | 14 |
| 2009/11/09 | 20,570 | 20,570 | 19,800 | 19,800 | 5 |
| 2009/11/06 | 19,960 | 20,950 | 19,850 | 20,950 | 35 |
| 2009/11/05 | 20,500 | 20,700 | 20,000 | 20,010 | 45 |
| 2009/11/04 | 20,890 | 21,210 | 20,300 | 20,500 | 29 |
| 2009/11/02 | 21,100 | 21,190 | 20,900 | 21,190 | 11 |
| 2009/10/30 | 20,700 | 21,000 | 20,700 | 20,800 | 13 |
| 2009/10/29 | 22,000 | 22,000 | 20,700 | 20,800 | 27 |
| 2009/10/28 | 22,500 | 23,010 | 21,610 | 22,200 | 66 |
| 2009/10/27 | 22,900 | 22,900 | 20,710 | 21,300 | 76 |
| 2009/10/26 | 23,010 | 23,300 | 23,000 | 23,300 | 17 |
| 2009/10/23 | 23,580 | 23,700 | 23,200 | 23,200 | 9 |
| 2009/10/22 | 23,500 | 24,000 | 23,400 | 23,700 | 8 |
| 2009/10/21 | 22,900 | 23,900 | 22,900 | 23,000 | 14 |
| 2009/10/20 | 22,800 | 22,810 | 22,800 | 22,810 | 17 |
| 2009/10/19 | 23,400 | 23,400 | 23,400 | 23,400 | 1 |
| 2009/10/16 | 23,200 | 23,450 | 23,200 | 23,450 | 6 |
| 2009/10/14 | 24,500 | 24,500 | 23,800 | 24,000 | 18 |
| 2009/10/13 | 25,000 | 25,000 | 23,800 | 24,500 | 21 |
| 2009/10/08 | 24,700 | 24,700 | 24,700 | 24,700 | 2 |
| 2009/10/07 | 23,450 | 25,000 | 23,450 | 25,000 | 16 |
| 2009/10/06 | 22,400 | 23,450 | 22,400 | 23,450 | 3 |
| 2009/10/05 | 22,400 | 23,600 | 22,400 | 23,600 | 12 |
| 2009/10/02 | 22,900 | 22,900 | 22,400 | 22,410 | 39 |
| 2009/10/01 | 24,390 | 24,390 | 22,900 | 22,900 | 38 |
| 2009/09/30 | 25,000 | 25,000 | 24,990 | 24,990 | 38 |
| 2009/09/29 | 25,990 | 26,000 | 25,500 | 25,500 | 4 |
| 2009/09/28 | 26,100 | 26,100 | 26,100 | 26,100 | 11 |
| 2009/09/25 | 26,800 | 26,800 | 26,500 | 26,510 | 31 |
| 2009/09/24 | 27,090 | 27,100 | 27,090 | 27,100 | 3 |
| 2009/09/18 | 27,090 | 27,100 | 27,000 | 27,100 | 42 |
| 2009/09/17 | 28,000 | 28,890 | 27,600 | 28,890 | 37 |
| 2009/09/16 | 27,100 | 27,500 | 26,500 | 27,500 | 76 |
| 2009/09/15 | 26,300 | 26,850 | 26,300 | 26,820 | 34 |
| 2009/09/14 | 26,150 | 26,450 | 26,150 | 26,150 | 43 |
| 2009/09/11 | 26,500 | 27,000 | 26,010 | 26,610 | 73 |
| 2009/09/10 | 26,990 | 26,990 | 26,390 | 26,980 | 31 |
| 2009/09/09 | 26,400 | 26,700 | 26,100 | 26,700 | 18 |
| 2009/09/08 | 26,200 | 26,200 | 26,100 | 26,100 | 20 |
| 2009/09/07 | 26,500 | 26,600 | 25,800 | 25,900 | 76 |
| 2009/09/04 | 26,800 | 26,800 | 26,800 | 26,800 | 4 |
| 2009/09/03 | 26,600 | 26,800 | 26,500 | 26,800 | 39 |
| 2009/09/02 | 26,900 | 27,450 | 26,500 | 26,800 | 35 |
| 2009/09/01 | 27,000 | 27,400 | 26,500 | 27,200 | 16 |
| 2009/08/31 | 27,300 | 27,300 | 26,000 | 26,400 | 34 |
| 2009/08/28 | 27,000 | 27,500 | 26,720 | 26,720 | 32 |
| 2009/08/27 | 27,500 | 27,750 | 27,300 | 27,300 | 10 |
| 2009/08/26 | 26,900 | 27,500 | 26,900 | 27,400 | 20 |
| 2009/08/25 | 27,000 | 27,400 | 26,900 | 26,900 | 30 |
| 2009/08/24 | 25,900 | 26,300 | 25,600 | 26,300 | 18 |
| 2009/08/21 | 26,000 | 26,300 | 25,500 | 25,500 | 51 |
| 2009/08/20 | 26,000 | 26,300 | 25,800 | 26,000 | 53 |
| 2009/08/19 | 26,300 | 27,000 | 26,300 | 26,600 | 25 |
| 2009/08/18 | 26,400 | 26,400 | 25,500 | 26,300 | 62 |
| 2009/08/17 | 27,500 | 27,500 | 26,500 | 26,500 | 113 |
| 2009/08/14 | 27,800 | 27,800 | 27,000 | 27,500 | 31 |
| 2009/08/13 | 27,500 | 28,300 | 27,500 | 27,800 | 34 |
| 2009/08/12 | 27,900 | 28,500 | 27,450 | 27,450 | 26 |
| 2009/08/11 | 27,200 | 28,100 | 27,000 | 27,600 | 38 |
| 2009/08/10 | 29,000 | 29,000 | 26,500 | 27,300 | 110 |
| 2009/08/07 | 29,100 | 29,100 | 29,000 | 29,000 | 22 |
| 2009/08/06 | 29,200 | 29,400 | 29,000 | 29,100 | 9 |
| 2009/08/05 | 29,090 | 29,090 | 28,800 | 28,800 | 3 |
| 2009/08/04 | 29,900 | 30,000 | 28,800 | 28,800 | 10 |
| 2009/08/03 | 29,600 | 30,300 | 29,000 | 30,000 | 50 |
| 2009/07/31 | 30,050 | 30,200 | 28,700 | 30,000 | 78 |
| 2009/07/30 | 29,800 | 31,000 | 29,800 | 30,000 | 36 |
| 2009/07/29 | 30,300 | 30,300 | 28,200 | 29,300 | 105 |
| 2009/07/28 | 30,150 | 31,250 | 30,150 | 30,300 | 68 |
| 2009/07/27 | 31,300 | 31,300 | 29,700 | 30,000 | 38 |
| 2009/07/24 | 30,400 | 31,400 | 30,100 | 30,950 | 80 |
| 2009/07/23 | 30,400 | 30,500 | 29,800 | 30,000 | 30 |
| 2009/07/22 | 30,000 | 30,000 | 29,700 | 29,700 | 8 |
| 2009/07/21 | 30,000 | 30,500 | 28,850 | 30,500 | 66 |
| 2009/07/17 | 28,690 | 30,000 | 28,690 | 28,800 | 69 |
| 2009/07/16 | 26,600 | 29,000 | 26,600 | 28,990 | 232 |
| 2009/07/15 | 26,540 | 27,230 | 26,000 | 26,000 | 87 |
| 2009/07/14 | 27,450 | 27,450 | 25,700 | 26,250 | 108 |
| 2009/07/13 | 29,900 | 29,900 | 26,600 | 27,150 | 172 |
| 2009/07/10 | 31,000 | 31,300 | 29,900 | 29,900 | 114 |
| 2009/07/09 | 31,500 | 31,700 | 30,400 | 30,800 | 79 |
| 2009/07/08 | 32,600 | 32,700 | 31,500 | 31,500 | 105 |
| 2009/07/07 | 32,600 | 33,500 | 32,500 | 32,600 | 61 |
| 2009/07/06 | 32,100 | 33,000 | 32,000 | 32,900 | 135 |
| 2009/07/03 | 32,550 | 32,700 | 31,850 | 32,300 | 51 |
| 2009/07/02 | 32,350 | 32,800 | 32,050 | 32,800 | 43 |
| 2009/07/01 | 34,300 | 34,300 | 32,700 | 32,700 | 73 |
| 2009/06/30 | 33,500 | 34,350 | 33,000 | 34,300 | 59 |
| 2009/06/29 | 33,000 | 33,700 | 32,750 | 33,250 | 68 |
| 2009/06/26 | 32,750 | 33,000 | 32,650 | 32,700 | 64 |
| 2009/06/25 | 32,850 | 32,950 | 32,150 | 32,700 | 37 |
| 2009/06/24 | 32,750 | 33,300 | 32,650 | 32,850 | 31 |
| 2009/06/23 | 33,000 | 33,000 | 32,500 | 32,650 | 42 |
| 2009/06/22 | 33,100 | 33,700 | 32,800 | 33,700 | 60 |
| 2009/06/19 | 34,200 | 35,350 | 33,250 | 33,500 | 111 |
| 2009/06/18 | 34,100 | 34,900 | 33,750 | 34,600 | 117 |
| 2009/06/17 | 33,600 | 37,000 | 33,600 | 34,100 | 81 |
| 2009/06/16 | 34,000 | 36,500 | 32,000 | 34,000 | 157 |
| 2009/06/15 | 34,600 | 36,900 | 34,200 | 34,500 | 91 |
| 2009/06/12 | 33,000 | 35,500 | 32,850 | 35,000 | 139 |
| 2009/06/11 | 32,800 | 33,150 | 32,700 | 32,750 | 33 |
| 2009/06/10 | 33,100 | 34,000 | 33,000 | 33,200 | 76 |
| 2009/06/09 | 34,000 | 34,150 | 32,100 | 33,000 | 67 |
| 2009/06/08 | 33,400 | 34,500 | 33,000 | 34,500 | 33 |
| 2009/06/05 | 32,500 | 35,000 | 32,200 | 34,200 | 88 |
| 2009/06/04 | 34,000 | 34,000 | 32,100 | 32,100 | 124 |
| 2009/06/03 | 34,300 | 36,100 | 33,800 | 35,200 | 57 |
| 2009/06/02 | 37,850 | 38,400 | 35,100 | 35,100 | 188 |
| 2009/06/01 | 34,250 | 37,450 | 34,250 | 37,450 | 159 |
| 2009/05/29 | 32,850 | 33,500 | 31,800 | 33,500 | 77 |
| 2009/05/28 | 30,000 | 32,850 | 30,000 | 32,850 | 134 |
| 2009/05/27 | 29,000 | 30,500 | 28,750 | 29,900 | 71 |
| 2009/05/26 | 28,800 | 30,000 | 28,500 | 29,000 | 57 |
| 2009/05/25 | 28,550 | 28,550 | 27,700 | 28,050 | 33 |
| 2009/05/22 | 27,550 | 27,900 | 27,500 | 27,900 | 21 |
| 2009/05/21 | 27,300 | 28,600 | 27,300 | 28,210 | 34 |
| 2009/05/20 | 28,100 | 28,100 | 27,300 | 27,320 | 21 |
| 2009/05/19 | 28,500 | 28,500 | 27,580 | 27,800 | 40 |
| 2009/05/18 | 28,610 | 28,610 | 27,500 | 28,490 | 39 |
| 2009/05/15 | 29,300 | 30,000 | 28,100 | 29,900 | 53 |
| 2009/05/14 | 28,500 | 30,800 | 28,500 | 30,000 | 67 |
| 2009/05/13 | 28,700 | 28,700 | 28,000 | 28,400 | 31 |
| 2009/05/12 | 27,840 | 28,900 | 27,840 | 28,600 | 45 |
| 2009/05/11 | 27,510 | 28,250 | 27,350 | 27,750 | 21 |
| 2009/05/08 | 27,000 | 27,300 | 27,000 | 27,300 | 11 |
| 2009/05/07 | 26,960 | 27,750 | 26,960 | 27,250 | 43 |
| 2009/05/01 | 27,500 | 27,850 | 27,250 | 27,260 | 112 |
| 2009/04/30 | 27,900 | 30,000 | 27,900 | 30,000 | 164 |
| 2009/04/28 | 25,900 | 28,000 | 25,800 | 27,000 | 153 |
| 2009/04/27 | 26,420 | 26,420 | 24,800 | 25,000 | 51 |
| 2009/04/24 | 25,600 | 27,400 | 25,520 | 25,520 | 92 |
| 2009/04/23 | 24,900 | 26,500 | 24,900 | 26,500 | 43 |
| 2009/04/22 | 26,400 | 26,400 | 24,600 | 25,200 | 35 |
| 2009/04/21 | 25,100 | 25,800 | 25,050 | 25,200 | 34 |
| 2009/04/20 | 25,060 | 27,300 | 24,600 | 27,300 | 24 |
| 2009/04/17 | 24,650 | 27,500 | 24,650 | 25,600 | 35 |
| 2009/04/16 | 25,700 | 26,000 | 24,830 | 24,830 | 35 |
| 2009/04/15 | 25,100 | 25,400 | 24,600 | 24,810 | 47 |
| 2009/04/14 | 25,900 | 27,000 | 24,600 | 26,000 | 52 |
| 2009/04/13 | 24,400 | 25,000 | 24,240 | 25,000 | 13 |
| 2009/04/10 | 24,950 | 25,700 | 24,800 | 25,000 | 57 |
| 2009/04/09 | 24,370 | 25,020 | 24,370 | 24,680 | 44 |
| 2009/04/08 | 26,000 | 26,200 | 24,000 | 24,000 | 112 |
| 2009/04/07 | 24,090 | 26,800 | 24,090 | 26,800 | 53 |
| 2009/04/06 | 24,800 | 25,800 | 24,360 | 25,300 | 80 |
| 2009/04/03 | 23,430 | 25,830 | 23,430 | 24,300 | 66 |
| 2009/04/02 | 22,900 | 23,500 | 22,810 | 22,830 | 30 |
| 2009/04/01 | 25,000 | 25,000 | 22,600 | 22,900 | 64 |
| 2009/03/31 | 22,000 | 24,000 | 22,000 | 24,000 | 38 |
| 2009/03/30 | 22,900 | 22,900 | 22,000 | 22,000 | 26 |
| 2009/03/27 | 22,610 | 22,610 | 22,310 | 22,310 | 12 |
| 2009/03/26 | 22,750 | 22,760 | 22,500 | 22,510 | 18 |
| 2009/03/25 | 23,300 | 23,310 | 23,000 | 23,310 | 26 |
| 2009/03/24 | 23,100 | 23,800 | 21,800 | 22,700 | 67 |
| 2009/03/23 | 23,320 | 23,320 | 22,500 | 22,500 | 66 |
| 2009/03/19 | 22,700 | 24,000 | 22,600 | 23,310 | 40 |
| 2009/03/18 | 23,400 | 23,400 | 22,980 | 23,000 | 28 |
| 2009/03/17 | 22,800 | 23,100 | 22,800 | 23,100 | 6 |
| 2009/03/16 | 24,440 | 24,440 | 23,240 | 24,140 | 12 |
| 2009/03/13 | 22,470 | 24,440 | 22,470 | 24,440 | 29 |
| 2009/03/12 | 23,680 | 23,680 | 23,450 | 23,670 | 12 |
| 2009/03/11 | 23,800 | 23,800 | 23,800 | 23,800 | 3 |
| 2009/03/10 | 22,100 | 22,100 | 21,500 | 21,700 | 28 |
| 2009/03/09 | 24,450 | 24,450 | 22,000 | 22,000 | 17 |
| 2009/03/06 | 24,000 | 24,100 | 23,500 | 23,500 | 15 |
| 2009/03/05 | 24,000 | 24,950 | 23,000 | 24,500 | 29 |
| 2009/03/04 | 23,010 | 23,900 | 23,000 | 23,900 | 11 |
| 2009/03/03 | 22,200 | 23,000 | 22,000 | 22,500 | 27 |
| 2009/03/02 | 23,900 | 23,900 | 22,080 | 22,500 | 34 |
| 2009/02/27 | 24,200 | 24,200 | 23,600 | 24,000 | 18 |
| 2009/02/26 | 22,100 | 24,800 | 22,100 | 23,300 | 53 |
| 2009/02/25 | 22,010 | 22,010 | 21,200 | 21,500 | 18 |
| 2009/02/24 | 21,300 | 21,350 | 21,000 | 21,000 | 11 |
| 2009/02/23 | 22,850 | 22,850 | 22,800 | 22,800 | 13 |
| 2009/02/20 | 22,810 | 23,000 | 22,800 | 23,000 | 23 |
| 2009/02/19 | 22,300 | 22,500 | 22,010 | 22,500 | 13 |
| 2009/02/18 | 23,500 | 23,500 | 23,500 | 23,500 | 3 |
| 2009/02/17 | 24,400 | 24,400 | 23,400 | 23,400 | 6 |
| 2009/02/16 | 23,600 | 24,450 | 23,030 | 24,450 | 15 |
| 2009/02/13 | 24,300 | 24,300 | 23,500 | 23,500 | 22 |
| 2009/02/12 | 24,400 | 24,400 | 24,000 | 24,000 | 15 |
| 2009/02/10 | 25,850 | 25,850 | 24,100 | 24,100 | 12 |
| 2009/02/09 | 24,600 | 24,680 | 23,900 | 23,900 | 18 |
| 2009/02/06 | 25,610 | 26,000 | 25,500 | 25,500 | 8 |
| 2009/02/05 | 25,060 | 25,500 | 24,700 | 25,500 | 33 |
| 2009/02/04 | 26,700 | 26,700 | 25,170 | 26,300 | 48 |
| 2009/02/03 | 27,300 | 27,900 | 27,200 | 27,300 | 38 |
| 2009/02/02 | 28,210 | 28,400 | 26,800 | 27,010 | 31 |
| 2009/01/30 | 28,000 | 29,000 | 28,000 | 28,400 | 15 |
| 2009/01/29 | 28,900 | 28,900 | 28,000 | 28,000 | 13 |
| 2009/01/28 | 28,500 | 28,800 | 28,500 | 28,800 | 14 |
| 2009/01/27 | 27,400 | 28,000 | 27,400 | 28,000 | 5 |
| 2009/01/26 | 29,030 | 29,030 | 28,900 | 29,000 | 20 |
| 2009/01/23 | 27,000 | 28,150 | 27,000 | 28,150 | 10 |
| 2009/01/22 | 27,010 | 27,600 | 26,800 | 27,600 | 11 |
| 2009/01/21 | 28,130 | 28,130 | 27,510 | 27,600 | 15 |
| 2009/01/20 | 28,120 | 28,130 | 28,120 | 28,130 | 7 |
| 2009/01/19 | 29,850 | 30,800 | 28,030 | 28,030 | 20 |
| 2009/01/16 | 28,010 | 28,400 | 28,010 | 28,400 | 9 |
| 2009/01/15 | 28,000 | 28,350 | 27,000 | 28,000 | 51 |
| 2009/01/14 | 29,310 | 29,310 | 28,120 | 28,150 | 16 |
| 2009/01/13 | 29,010 | 29,310 | 28,500 | 29,310 | 27 |
| 2009/01/09 | 29,600 | 30,000 | 29,600 | 30,000 | 10 |
| 2009/01/08 | 31,950 | 31,950 | 29,600 | 31,200 | 29 |
| 2009/01/07 | 30,700 | 32,000 | 30,700 | 32,000 | 57 |
| 2009/01/06 | 31,050 | 33,800 | 30,600 | 33,000 | 52 |
| 2009/01/05 | 28,730 | 31,250 | 28,730 | 31,000 | 25 |