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 |
|---|---|---|---|---|---|
| 2010/12/30 | 31,800 | 31,800 | 31,000 | 31,450 | 34 |
| 2010/12/29 | 30,000 | 32,500 | 30,000 | 32,200 | 91 |
| 2010/12/28 | 30,100 | 30,600 | 30,000 | 30,200 | 41 |
| 2010/12/27 | 30,900 | 30,900 | 30,100 | 30,100 | 36 |
| 2010/12/24 | 31,700 | 31,700 | 29,900 | 30,850 | 66 |
| 2010/12/22 | 31,000 | 32,300 | 30,500 | 31,300 | 63 |
| 2010/12/21 | 31,000 | 31,000 | 30,200 | 30,300 | 66 |
| 2010/12/20 | 31,000 | 31,000 | 30,250 | 30,250 | 15 |
| 2010/12/17 | 31,000 | 31,300 | 30,050 | 31,000 | 47 |
| 2010/12/16 | 31,400 | 32,000 | 31,400 | 31,500 | 16 |
| 2010/12/15 | 33,000 | 33,000 | 31,200 | 31,650 | 66 |
| 2010/12/14 | 30,700 | 33,000 | 30,500 | 31,600 | 87 |
| 2010/12/13 | 32,000 | 32,150 | 30,000 | 32,100 | 82 |
| 2010/12/10 | 31,450 | 32,700 | 30,600 | 31,750 | 142 |
| 2010/12/09 | 30,700 | 31,700 | 30,050 | 30,050 | 34 |
| 2010/12/08 | 31,750 | 31,950 | 29,800 | 30,050 | 83 |
| 2010/12/07 | 28,800 | 32,200 | 28,800 | 31,900 | 59 |
| 2010/12/06 | 28,500 | 31,500 | 28,500 | 28,700 | 76 |
| 2010/12/03 | 28,500 | 29,100 | 28,500 | 28,500 | 34 |
| 2010/12/02 | 29,000 | 29,000 | 27,810 | 28,500 | 45 |
| 2010/12/01 | 29,490 | 29,490 | 29,000 | 29,000 | 21 |
| 2010/11/30 | 29,000 | 29,500 | 29,000 | 29,490 | 32 |
| 2010/11/29 | 29,300 | 29,300 | 28,810 | 29,000 | 30 |
| 2010/11/26 | 29,880 | 30,400 | 29,880 | 30,000 | 31 |
| 2010/11/25 | 29,800 | 31,000 | 29,510 | 29,510 | 113 |
| 2010/11/24 | 29,000 | 29,600 | 28,600 | 29,500 | 33 |
| 2010/11/22 | 29,000 | 30,000 | 28,900 | 30,000 | 43 |
| 2010/11/19 | 31,800 | 32,000 | 28,300 | 29,200 | 125 |
| 2010/11/18 | 34,700 | 34,700 | 31,000 | 31,750 | 247 |
| 2010/11/17 | 28,090 | 33,200 | 28,090 | 31,200 | 416 |
| 2010/11/16 | 26,420 | 29,800 | 25,920 | 28,200 | 155 |
| 2010/11/15 | 24,600 | 27,000 | 24,000 | 26,420 | 71 |
| 2010/11/12 | 25,000 | 25,000 | 24,000 | 24,600 | 35 |
| 2010/11/11 | 23,000 | 25,000 | 22,990 | 25,000 | 76 |
| 2010/11/10 | 21,620 | 24,600 | 21,620 | 23,000 | 61 |
| 2010/11/09 | 22,160 | 22,160 | 21,200 | 21,600 | 43 |
| 2010/11/08 | 20,000 | 23,400 | 20,000 | 23,400 | 74 |
| 2010/11/05 | 19,400 | 19,600 | 19,400 | 19,600 | 2 |
| 2010/11/04 | 19,000 | 19,000 | 18,600 | 19,000 | 9 |
| 2010/11/02 | 19,000 | 19,400 | 19,000 | 19,020 | 6 |
| 2010/11/01 | 19,800 | 19,800 | 18,600 | 18,600 | 18 |
| 2010/10/29 | 18,700 | 18,930 | 18,700 | 18,710 | 8 |
| 2010/10/28 | 19,200 | 19,200 | 18,700 | 18,700 | 12 |
| 2010/10/27 | 19,210 | 19,210 | 19,210 | 19,210 | 8 |
| 2010/10/26 | 20,000 | 20,000 | 19,150 | 19,150 | 3 |
| 2010/10/25 | 21,200 | 21,200 | 20,000 | 20,500 | 24 |
| 2010/10/22 | 19,030 | 19,400 | 19,030 | 19,400 | 3 |
| 2010/10/21 | 19,800 | 19,800 | 19,400 | 19,400 | 5 |
| 2010/10/20 | 19,000 | 20,000 | 19,000 | 20,000 | 14 |
| 2010/10/19 | 20,000 | 20,000 | 19,000 | 19,000 | 91 |
| 2010/10/18 | 20,200 | 20,500 | 20,000 | 20,500 | 8 |
| 2010/10/15 | 20,250 | 20,500 | 20,000 | 20,100 | 63 |
| 2010/10/14 | 20,700 | 21,000 | 20,510 | 21,000 | 17 |
| 2010/10/13 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
| 2010/10/12 | 22,000 | 22,000 | 20,500 | 21,000 | 17 |
| 2010/10/08 | 22,000 | 22,500 | 22,000 | 22,500 | 3 |
| 2010/10/07 | 22,900 | 22,900 | 22,000 | 22,000 | 37 |
| 2010/10/06 | 22,600 | 22,890 | 20,610 | 22,860 | 61 |
| 2010/10/05 | 21,030 | 21,500 | 21,000 | 21,100 | 23 |
| 2010/10/04 | 21,220 | 21,700 | 21,220 | 21,700 | 2 |
| 2010/10/01 | 22,310 | 22,310 | 21,490 | 22,180 | 36 |
| 2010/09/30 | 24,500 | 25,400 | 22,810 | 22,810 | 24 |
| 2010/09/29 | 24,000 | 24,000 | 23,000 | 23,000 | 13 |
| 2010/09/28 | 22,110 | 23,500 | 22,110 | 23,500 | 10 |
| 2010/09/27 | 24,000 | 24,000 | 22,610 | 22,610 | 16 |
| 2010/09/24 | 23,000 | 23,000 | 23,000 | 23,000 | 3 |
| 2010/09/22 | 23,250 | 23,300 | 23,020 | 23,300 | 18 |
| 2010/09/21 | 23,010 | 23,510 | 23,010 | 23,500 | 6 |
| 2010/09/17 | 25,100 | 25,100 | 23,970 | 24,510 | 26 |
| 2010/09/16 | 24,460 | 24,800 | 24,100 | 24,100 | 6 |
| 2010/09/15 | 24,140 | 24,140 | 24,140 | 24,140 | 13 |
| 2010/09/14 | 25,000 | 25,140 | 24,000 | 25,140 | 15 |
| 2010/09/13 | 25,500 | 25,500 | 25,300 | 25,500 | 10 |
| 2010/09/10 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2010/09/09 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2010/09/08 | 24,990 | 25,000 | 24,990 | 25,000 | 3 |
| 2010/09/07 | 25,800 | 25,800 | 24,500 | 25,000 | 32 |
| 2010/09/06 | 24,800 | 25,500 | 24,800 | 25,500 | 4 |
| 2010/09/03 | 23,810 | 24,190 | 23,700 | 24,190 | 5 |
| 2010/09/02 | 24,700 | 24,790 | 23,800 | 23,900 | 9 |
| 2010/09/01 | 24,100 | 24,200 | 24,000 | 24,200 | 4 |
| 2010/08/31 | 24,800 | 24,800 | 24,100 | 24,100 | 3 |
| 2010/08/30 | 24,500 | 26,000 | 24,500 | 25,300 | 9 |
| 2010/08/27 | 23,800 | 24,300 | 23,800 | 24,300 | 5 |
| 2010/08/26 | 22,620 | 22,800 | 22,600 | 22,600 | 28 |
| 2010/08/25 | 24,800 | 24,800 | 22,800 | 23,000 | 48 |
| 2010/08/24 | 25,300 | 25,300 | 23,600 | 24,800 | 22 |
| 2010/08/23 | 26,750 | 26,750 | 25,100 | 25,800 | 6 |
| 2010/08/20 | 25,800 | 26,500 | 25,800 | 26,500 | 5 |
| 2010/08/19 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/08/18 | 26,500 | 26,500 | 26,000 | 26,000 | 4 |
| 2010/08/17 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2010/08/16 | 28,000 | 28,000 | 26,500 | 27,000 | 51 |
| 2010/08/13 | 27,000 | 29,000 | 27,000 | 28,500 | 14 |
| 2010/08/12 | 26,590 | 26,590 | 26,130 | 26,390 | 19 |
| 2010/08/11 | 25,900 | 26,590 | 25,900 | 26,590 | 9 |
| 2010/08/10 | 25,800 | 26,000 | 25,650 | 26,000 | 35 |
| 2010/08/09 | 26,800 | 27,200 | 26,800 | 26,800 | 9 |
| 2010/08/06 | 27,370 | 27,500 | 27,000 | 27,010 | 10 |
| 2010/08/05 | 27,200 | 28,200 | 27,000 | 27,000 | 17 |
| 2010/08/04 | 28,320 | 28,320 | 28,200 | 28,200 | 12 |
| 2010/08/03 | 29,000 | 29,500 | 28,950 | 28,950 | 8 |
| 2010/08/02 | 29,200 | 29,200 | 29,000 | 29,000 | 3 |
| 2010/07/30 | 29,300 | 30,000 | 28,600 | 30,000 | 18 |
| 2010/07/29 | 29,660 | 30,000 | 29,660 | 30,000 | 3 |
| 2010/07/28 | 29,020 | 29,750 | 29,020 | 29,750 | 6 |
| 2010/07/27 | 29,000 | 29,500 | 29,000 | 29,400 | 8 |
| 2010/07/26 | 31,000 | 31,000 | 28,110 | 28,500 | 21 |
| 2010/07/23 | 28,000 | 30,500 | 28,000 | 29,800 | 21 |
| 2010/07/22 | 28,500 | 29,000 | 27,000 | 28,500 | 42 |
| 2010/07/21 | 30,000 | 30,000 | 28,500 | 29,000 | 16 |
| 2010/07/20 | 30,200 | 30,200 | 29,000 | 29,000 | 23 |
| 2010/07/16 | 31,400 | 31,400 | 30,800 | 30,900 | 19 |
| 2010/07/15 | 31,900 | 31,900 | 31,300 | 31,300 | 3 |
| 2010/07/14 | 31,500 | 31,900 | 30,900 | 31,900 | 19 |
| 2010/07/13 | 31,200 | 31,700 | 31,200 | 31,700 | 5 |
| 2010/07/12 | 31,800 | 31,900 | 31,000 | 31,200 | 19 |
| 2010/07/09 | 33,800 | 33,800 | 31,000 | 32,300 | 53 |
| 2010/07/08 | 33,100 | 33,100 | 31,800 | 31,800 | 20 |
| 2010/07/07 | 33,000 | 33,500 | 31,800 | 31,850 | 28 |
| 2010/07/06 | 33,700 | 34,000 | 32,600 | 33,000 | 19 |
| 2010/07/05 | 32,550 | 34,800 | 32,000 | 33,000 | 43 |
| 2010/07/02 | 31,800 | 34,200 | 31,800 | 33,250 | 35 |
| 2010/07/01 | 31,000 | 32,500 | 30,800 | 32,500 | 24 |
| 2010/06/30 | 30,000 | 34,300 | 30,000 | 31,000 | 79 |
| 2010/06/29 | 31,150 | 31,300 | 29,900 | 29,900 | 48 |
| 2010/06/28 | 32,050 | 32,100 | 31,200 | 31,300 | 68 |
| 2010/06/25 | 36,700 | 36,700 | 33,900 | 34,000 | 70 |
| 2010/06/24 | 37,900 | 38,000 | 35,800 | 36,000 | 181 |
| 2010/06/23 | 31,300 | 38,600 | 31,300 | 38,600 | 496 |
| 2010/06/22 | 33,000 | 33,000 | 31,500 | 31,600 | 19 |
| 2010/06/21 | 30,600 | 32,900 | 30,600 | 32,900 | 29 |
| 2010/06/18 | 34,000 | 34,000 | 31,000 | 31,000 | 42 |
| 2010/06/17 | 32,900 | 33,200 | 31,700 | 33,050 | 47 |
| 2010/06/16 | 34,200 | 34,500 | 33,000 | 33,500 | 19 |
| 2010/06/15 | 34,500 | 34,500 | 33,300 | 33,600 | 13 |
| 2010/06/14 | 33,550 | 34,800 | 33,450 | 34,500 | 21 |
| 2010/06/11 | 36,200 | 36,200 | 32,700 | 33,150 | 108 |
| 2010/06/10 | 34,650 | 35,800 | 33,500 | 35,500 | 59 |
| 2010/06/09 | 34,600 | 37,200 | 34,400 | 35,000 | 88 |
| 2010/06/08 | 34,150 | 37,950 | 34,150 | 34,950 | 100 |
| 2010/06/07 | 34,000 | 36,950 | 33,000 | 36,200 | 142 |
| 2010/06/04 | 32,750 | 39,400 | 32,750 | 37,500 | 146 |
| 2010/06/03 | 33,800 | 33,800 | 31,300 | 32,700 | 139 |
| 2010/06/02 | 31,700 | 32,000 | 30,000 | 31,000 | 39 |
| 2010/06/01 | 31,800 | 33,500 | 31,500 | 32,500 | 47 |
| 2010/05/31 | 28,940 | 31,800 | 28,940 | 31,800 | 41 |
| 2010/05/28 | 29,000 | 30,000 | 29,000 | 29,050 | 84 |
| 2010/05/27 | 27,000 | 28,500 | 27,000 | 28,500 | 15 |
| 2010/05/26 | 28,000 | 28,000 | 27,700 | 27,710 | 62 |
| 2010/05/25 | 29,500 | 29,960 | 27,600 | 27,600 | 100 |
| 2010/05/24 | 29,990 | 29,990 | 27,980 | 28,000 | 70 |
| 2010/05/21 | 28,100 | 30,000 | 28,100 | 29,990 | 155 |
| 2010/05/20 | 32,000 | 32,600 | 31,000 | 31,650 | 93 |
| 2010/05/19 | 30,000 | 31,750 | 28,000 | 31,100 | 99 |
| 2010/05/18 | 35,800 | 35,800 | 30,000 | 31,000 | 98 |
| 2010/05/17 | 38,800 | 38,800 | 32,100 | 32,800 | 133 |
| 2010/05/14 | 38,900 | 38,900 | 38,000 | 38,900 | 29 |
| 2010/05/13 | 38,500 | 38,850 | 37,250 | 38,400 | 40 |
| 2010/05/12 | 39,100 | 39,800 | 37,000 | 38,500 | 116 |
| 2010/05/11 | 41,300 | 42,400 | 37,900 | 39,800 | 116 |
| 2010/05/10 | 41,700 | 42,800 | 40,900 | 41,300 | 91 |
| 2010/05/07 | 41,000 | 43,200 | 40,200 | 43,100 | 171 |
| 2010/05/06 | 45,650 | 47,450 | 45,000 | 45,200 | 90 |
| 2010/04/30 | 47,650 | 49,500 | 47,650 | 48,450 | 56 |
| 2010/04/28 | 47,900 | 49,400 | 46,900 | 48,350 | 116 |
| 2010/04/27 | 46,500 | 47,700 | 45,900 | 47,700 | 123 |
| 2010/04/26 | 49,100 | 49,100 | 45,700 | 46,400 | 82 |
| 2010/04/23 | 46,000 | 50,800 | 46,000 | 47,000 | 203 |
| 2010/04/22 | 43,750 | 45,000 | 43,750 | 45,000 | 58 |
| 2010/04/21 | 42,050 | 44,500 | 42,050 | 44,450 | 132 |
| 2010/04/20 | 46,000 | 46,100 | 40,300 | 41,500 | 278 |
| 2010/04/19 | 45,000 | 48,000 | 44,800 | 47,200 | 89 |
| 2010/04/16 | 49,500 | 51,800 | 47,000 | 48,500 | 176 |
| 2010/04/15 | 48,900 | 49,200 | 46,500 | 49,000 | 109 |
| 2010/04/14 | 47,500 | 49,600 | 45,100 | 47,500 | 263 |
| 2010/04/13 | 53,600 | 56,000 | 47,100 | 47,450 | 754 |
| 2010/04/12 | 43,600 | 49,200 | 43,000 | 49,200 | 475 |
| 2010/04/09 | 40,250 | 42,400 | 40,250 | 42,200 | 129 |
| 2010/04/08 | 41,550 | 41,550 | 40,200 | 40,800 | 14 |
| 2010/04/07 | 40,150 | 41,800 | 39,150 | 41,800 | 131 |
| 2010/04/06 | 42,450 | 42,450 | 40,000 | 40,500 | 63 |
| 2010/04/05 | 40,500 | 42,400 | 39,400 | 42,050 | 132 |
| 2010/04/02 | 38,600 | 42,000 | 38,600 | 40,300 | 133 |
| 2010/04/01 | 41,000 | 41,000 | 38,850 | 39,300 | 50 |
| 2010/03/31 | 42,000 | 42,500 | 37,500 | 41,000 | 162 |
| 2010/03/30 | 40,500 | 44,950 | 40,500 | 42,700 | 159 |
| 2010/03/29 | 41,000 | 42,000 | 40,300 | 40,500 | 48 |
| 2010/03/26 | 42,000 | 42,000 | 40,000 | 41,800 | 121 |
| 2010/03/25 | 43,000 | 44,250 | 41,900 | 42,700 | 112 |
| 2010/03/24 | 45,000 | 45,000 | 40,700 | 41,100 | 134 |
| 2010/03/23 | 41,100 | 43,000 | 40,000 | 42,950 | 291 |
| 2010/03/19 | 43,000 | 46,300 | 42,900 | 43,150 | 196 |
| 2010/03/18 | 47,200 | 47,200 | 42,900 | 43,900 | 371 |
| 2010/03/17 | 48,300 | 49,200 | 46,500 | 46,500 | 742 |
| 2010/03/16 | 43,600 | 50,500 | 43,550 | 50,000 | 1,162 |
| 2010/03/15 | 45,500 | 47,700 | 42,900 | 43,500 | 493 |
| 2010/03/12 | 38,550 | 46,200 | 38,500 | 46,200 | 1,272 |
| 2010/03/11 | 32,100 | 40,500 | 31,400 | 39,250 | 1,330 |
| 2010/03/10 | 35,600 | 38,500 | 33,400 | 33,500 | 1,237 |
| 2010/03/09 | 28,800 | 33,500 | 28,800 | 33,500 | 403 |
| 2010/03/08 | 28,550 | 28,550 | 27,200 | 28,500 | 102 |
| 2010/03/05 | 28,200 | 29,000 | 28,200 | 28,550 | 108 |
| 2010/03/04 | 28,000 | 28,000 | 26,900 | 28,000 | 90 |
| 2010/03/03 | 29,500 | 29,500 | 26,990 | 28,000 | 205 |
| 2010/03/02 | 30,300 | 30,900 | 27,100 | 29,500 | 612 |
| 2010/03/01 | 30,300 | 30,300 | 30,300 | 30,300 | 497 |
| 2010/02/26 | 31,000 | 31,900 | 24,500 | 25,300 | 1,016 |
| 2010/02/25 | 25,500 | 30,000 | 25,500 | 30,000 | 1,215 |
| 2010/02/24 | 19,710 | 25,000 | 19,710 | 25,000 | 548 |
| 2010/02/23 | 18,000 | 20,280 | 18,000 | 20,000 | 175 |
| 2010/02/22 | 17,710 | 18,290 | 17,710 | 17,900 | 19 |
| 2010/02/19 | 18,000 | 18,000 | 17,800 | 17,900 | 16 |
| 2010/02/18 | 17,630 | 18,430 | 17,630 | 18,000 | 21 |
| 2010/02/17 | 17,800 | 18,300 | 17,800 | 18,300 | 23 |
| 2010/02/16 | 18,010 | 18,010 | 17,700 | 17,710 | 27 |
| 2010/02/15 | 18,200 | 18,200 | 17,500 | 18,000 | 19 |
| 2010/02/12 | 18,500 | 18,600 | 18,500 | 18,600 | 21 |
| 2010/02/10 | 19,020 | 19,020 | 18,600 | 18,610 | 43 |
| 2010/02/09 | 18,850 | 19,000 | 18,800 | 19,000 | 26 |
| 2010/02/08 | 19,200 | 19,200 | 18,800 | 18,810 | 26 |
| 2010/02/05 | 18,780 | 18,910 | 18,780 | 18,800 | 35 |
| 2010/02/04 | 19,050 | 19,050 | 18,760 | 18,770 | 20 |
| 2010/02/03 | 19,600 | 19,700 | 19,400 | 19,500 | 26 |
| 2010/02/02 | 18,520 | 19,400 | 18,520 | 19,400 | 7 |
| 2010/02/01 | 18,900 | 19,080 | 18,800 | 18,800 | 25 |
| 2010/01/29 | 19,880 | 19,880 | 18,810 | 18,850 | 17 |
| 2010/01/28 | 19,700 | 19,990 | 19,010 | 19,950 | 16 |
| 2010/01/27 | 20,010 | 20,540 | 20,000 | 20,000 | 46 |
| 2010/01/26 | 20,020 | 20,100 | 19,220 | 20,000 | 51 |
| 2010/01/25 | 19,900 | 20,400 | 19,500 | 20,390 | 41 |
| 2010/01/22 | 19,000 | 19,900 | 19,000 | 19,900 | 55 |
| 2010/01/21 | 19,500 | 19,500 | 19,210 | 19,210 | 6 |
| 2010/01/20 | 19,500 | 19,750 | 19,500 | 19,500 | 29 |
| 2010/01/19 | 19,810 | 20,200 | 19,610 | 19,610 | 31 |
| 2010/01/18 | 20,000 | 20,390 | 19,710 | 20,200 | 51 |
| 2010/01/15 | 19,500 | 20,000 | 19,500 | 20,000 | 12 |
| 2010/01/14 | 19,980 | 19,980 | 19,600 | 19,600 | 8 |
| 2010/01/13 | 19,750 | 20,480 | 19,450 | 20,480 | 17 |
| 2010/01/12 | 19,200 | 19,600 | 19,200 | 19,510 | 27 |
| 2010/01/08 | 19,320 | 19,510 | 19,020 | 19,510 | 26 |
| 2010/01/07 | 19,600 | 20,300 | 19,100 | 19,300 | 23 |
| 2010/01/06 | 19,120 | 19,610 | 19,120 | 19,600 | 55 |
| 2010/01/05 | 19,550 | 19,900 | 19,110 | 19,510 | 39 |
| 2010/01/04 | 19,100 | 20,390 | 19,100 | 19,500 | 19 |