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 |
|---|---|---|---|---|---|
| 2013/12/30 | 512 | 513 | 500 | 508 | 20,200 |
| 2013/12/27 | 504 | 510 | 498 | 506 | 27,000 |
| 2013/12/26 | 484 | 511 | 484 | 501 | 30,700 |
| 2013/12/25 | 480 | 488 | 472 | 483 | 40,800 |
| 2013/12/24 | 497 | 498 | 481 | 485 | 47,200 |
| 2013/12/20 | 517 | 517 | 488 | 498 | 39,800 |
| 2013/12/19 | 524 | 532 | 511 | 511 | 30,500 |
| 2013/12/18 | 517 | 524 | 509 | 517 | 19,300 |
| 2013/12/17 | 515 | 524 | 505 | 517 | 24,600 |
| 2013/12/16 | 530 | 548 | 515 | 515 | 36,500 |
| 2013/12/13 | 541 | 550 | 525 | 533 | 43,000 |
| 2013/12/12 | 555 | 565 | 536 | 544 | 43,300 |
| 2013/12/11 | 572 | 572 | 550 | 560 | 55,900 |
| 2013/12/10 | 593 | 605 | 567 | 572 | 77,300 |
| 2013/12/09 | 610 | 630 | 566 | 611 | 123,200 |
| 2013/12/06 | 680 | 693 | 583 | 620 | 242,200 |
| 2013/12/05 | 724 | 738 | 628 | 650 | 477,600 |
| 2013/12/04 | 607 | 687 | 600 | 687 | 411,100 |
| 2013/12/03 | 520 | 598 | 514 | 587 | 210,400 |
| 2013/12/02 | 505 | 505 | 496 | 500 | 5,400 |
| 2013/11/29 | 507 | 507 | 499 | 500 | 7,800 |
| 2013/11/28 | 502 | 515 | 502 | 507 | 6,300 |
| 2013/11/27 | 508 | 514 | 498 | 502 | 6,900 |
| 2013/11/26 | 499 | 510 | 497 | 506 | 15,200 |
| 2013/11/25 | 510 | 512 | 492 | 502 | 15,600 |
| 2013/11/22 | 488 | 497 | 488 | 493 | 7,200 |
| 2013/11/21 | 485 | 491 | 485 | 488 | 8,300 |
| 2013/11/20 | 480 | 495 | 480 | 485 | 5,000 |
| 2013/11/19 | 494 | 494 | 478 | 479 | 10,200 |
| 2013/11/18 | 490 | 504 | 486 | 486 | 12,400 |
| 2013/11/15 | 490 | 515 | 490 | 500 | 21,500 |
| 2013/11/14 | 494 | 499 | 483 | 484 | 11,200 |
| 2013/11/13 | 456 | 489 | 456 | 488 | 14,100 |
| 2013/11/12 | 452 | 462 | 450 | 454 | 5,700 |
| 2013/11/11 | 465 | 465 | 451 | 452 | 7,600 |
| 2013/11/08 | 466 | 469 | 458 | 461 | 4,200 |
| 2013/11/07 | 467 | 467 | 456 | 458 | 6,000 |
| 2013/11/06 | 457 | 466 | 450 | 466 | 5,400 |
| 2013/11/05 | 461 | 469 | 443 | 454 | 9,300 |
| 2013/11/01 | 475 | 489 | 456 | 469 | 25,000 |
| 2013/10/31 | 486 | 505 | 481 | 481 | 13,800 |
| 2013/10/30 | 521 | 524 | 489 | 489 | 19,400 |
| 2013/10/29 | 531 | 537 | 518 | 524 | 26,600 |
| 2013/10/28 | 560 | 563 | 521 | 521 | 84,700 |
| 2013/10/25 | 481 | 560 | 481 | 560 | 228,600 |
| 2013/10/24 | 479 | 488 | 472 | 480 | 4,500 |
| 2013/10/23 | 497 | 497 | 481 | 481 | 5,900 |
| 2013/10/22 | 490 | 492 | 484 | 484 | 11,700 |
| 2013/10/21 | 473 | 484 | 472 | 484 | 9,200 |
| 2013/10/18 | 454 | 465 | 451 | 465 | 4,500 |
| 2013/10/17 | 456 | 463 | 453 | 454 | 3,600 |
| 2013/10/16 | 446 | 450 | 446 | 450 | 2,100 |
| 2013/10/15 | 450 | 452 | 444 | 447 | 2,400 |
| 2013/10/11 | 453 | 453 | 441 | 445 | 6,000 |
| 2013/10/10 | 447 | 457 | 445 | 445 | 4,800 |
| 2013/10/09 | 440 | 448 | 428 | 436 | 2,200 |
| 2013/10/08 | 428 | 447 | 428 | 440 | 2,900 |
| 2013/10/07 | 469 | 469 | 440 | 452 | 11,300 |
| 2013/10/04 | 462 | 465 | 460 | 461 | 7,000 |
| 2013/10/03 | 478 | 479 | 467 | 473 | 7,300 |
| 2013/10/02 | 493 | 494 | 461 | 473 | 12,700 |
| 2013/10/01 | 503 | 509 | 494 | 497 | 9,200 |
| 2013/09/30 | 505 | 515 | 492 | 501 | 24,900 |
| 2013/09/27 | 480 | 495 | 478 | 490 | 15,700 |
| 2013/09/26 | 470 | 478 | 458 | 473 | 10,100 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 47,500 | 48,800 | 47,200 | 47,300 | 186 |
| 2013/09/24 | 45,400 | 49,400 | 44,800 | 47,000 | 350 |
| 2013/09/20 | 44,500 | 44,500 | 44,000 | 44,000 | 35 |
| 2013/09/19 | 44,600 | 45,000 | 43,550 | 44,500 | 73 |
| 2013/09/18 | 44,450 | 44,700 | 44,050 | 44,650 | 82 |
| 2013/09/17 | 43,050 | 44,350 | 43,050 | 44,150 | 51 |
| 2013/09/13 | 42,300 | 43,600 | 41,000 | 42,400 | 105 |
| 2013/09/12 | 42,500 | 42,500 | 41,500 | 41,600 | 60 |
| 2013/09/11 | 42,500 | 43,200 | 42,400 | 42,400 | 54 |
| 2013/09/10 | 42,300 | 42,550 | 42,000 | 42,350 | 44 |
| 2013/09/09 | 43,000 | 43,100 | 42,300 | 42,450 | 34 |
| 2013/09/06 | 42,750 | 43,400 | 42,750 | 43,000 | 40 |
| 2013/09/05 | 43,450 | 44,000 | 43,250 | 43,350 | 87 |
| 2013/09/04 | 42,500 | 43,250 | 42,050 | 43,250 | 19 |
| 2013/09/03 | 42,800 | 43,100 | 42,100 | 42,850 | 58 |
| 2013/09/02 | 41,000 | 42,250 | 41,000 | 42,250 | 54 |
| 2013/08/30 | 40,800 | 41,800 | 40,500 | 41,800 | 70 |
| 2013/08/29 | 42,200 | 42,500 | 41,500 | 42,200 | 40 |
| 2013/08/28 | 43,900 | 43,900 | 41,400 | 42,100 | 61 |
| 2013/08/27 | 44,800 | 44,800 | 42,000 | 44,150 | 81 |
| 2013/08/26 | 41,850 | 47,000 | 41,850 | 45,100 | 266 |
| 2013/08/23 | 41,250 | 41,400 | 40,100 | 41,350 | 35 |
| 2013/08/22 | 41,200 | 42,000 | 41,100 | 41,100 | 26 |
| 2013/08/21 | 42,000 | 42,300 | 41,150 | 41,200 | 33 |
| 2013/08/20 | 43,250 | 43,250 | 42,300 | 42,300 | 72 |
| 2013/08/19 | 42,300 | 43,650 | 41,900 | 43,250 | 12 |
| 2013/08/16 | 42,100 | 42,600 | 41,300 | 42,600 | 71 |
| 2013/08/15 | 42,000 | 43,500 | 42,000 | 42,800 | 106 |
| 2013/08/14 | 45,000 | 45,050 | 43,150 | 44,050 | 55 |
| 2013/08/13 | 45,000 | 45,700 | 44,000 | 45,050 | 79 |
| 2013/08/12 | 44,000 | 44,600 | 43,000 | 44,600 | 20 |
| 2013/08/09 | 44,900 | 45,050 | 43,800 | 44,950 | 62 |
| 2013/08/08 | 45,500 | 46,000 | 44,500 | 44,500 | 29 |
| 2013/08/07 | 46,750 | 46,750 | 43,500 | 46,000 | 84 |
| 2013/08/06 | 46,700 | 46,800 | 45,550 | 46,450 | 51 |
| 2013/08/05 | 45,900 | 47,500 | 45,500 | 46,700 | 88 |
| 2013/08/02 | 43,500 | 46,300 | 43,500 | 45,200 | 63 |
| 2013/08/01 | 42,900 | 45,050 | 42,000 | 44,900 | 224 |
| 2013/07/31 | 45,400 | 46,300 | 43,200 | 44,450 | 104 |
| 2013/07/30 | 44,000 | 46,300 | 44,000 | 45,800 | 68 |
| 2013/07/29 | 46,600 | 47,300 | 42,000 | 44,000 | 331 |
| 2013/07/26 | 49,650 | 49,650 | 47,500 | 48,000 | 109 |
| 2013/07/25 | 49,850 | 50,300 | 48,100 | 48,200 | 106 |
| 2013/07/24 | 49,000 | 50,000 | 48,800 | 49,150 | 72 |
| 2013/07/23 | 49,700 | 49,900 | 48,800 | 49,000 | 99 |
| 2013/07/22 | 49,400 | 50,000 | 48,600 | 49,000 | 148 |
| 2013/07/19 | 53,300 | 53,300 | 49,000 | 50,200 | 239 |
| 2013/07/18 | 52,800 | 53,300 | 51,500 | 52,800 | 73 |
| 2013/07/17 | 53,000 | 53,000 | 51,300 | 52,800 | 41 |
| 2013/07/16 | 53,900 | 53,900 | 52,300 | 53,000 | 104 |
| 2013/07/12 | 52,600 | 54,200 | 52,500 | 53,900 | 136 |
| 2013/07/11 | 51,000 | 52,500 | 49,800 | 52,200 | 70 |
| 2013/07/10 | 53,300 | 54,300 | 50,500 | 51,800 | 195 |
| 2013/07/09 | 56,700 | 57,500 | 52,600 | 54,300 | 181 |
| 2013/07/08 | 57,900 | 58,800 | 56,600 | 56,700 | 152 |
| 2013/07/05 | 58,000 | 58,800 | 56,100 | 57,500 | 178 |
| 2013/07/04 | 58,300 | 59,500 | 56,100 | 58,100 | 156 |
| 2013/07/03 | 57,000 | 59,000 | 55,000 | 57,800 | 323 |
| 2013/07/02 | 56,000 | 57,000 | 54,000 | 57,000 | 426 |
| 2013/07/01 | 50,000 | 54,500 | 50,000 | 54,500 | 315 |
| 2013/06/28 | 46,450 | 49,900 | 46,050 | 49,500 | 145 |
| 2013/06/27 | 45,150 | 46,950 | 41,300 | 45,050 | 180 |
| 2013/06/26 | 51,700 | 51,700 | 44,250 | 45,000 | 209 |
| 2013/06/25 | 53,000 | 54,000 | 48,700 | 49,600 | 180 |
| 2013/06/24 | 54,400 | 55,900 | 53,000 | 53,600 | 212 |
| 2013/06/21 | 51,300 | 54,800 | 50,900 | 54,500 | 559 |
| 2013/06/20 | 56,700 | 58,300 | 56,700 | 58,300 | 17 |
| 2013/06/19 | 61,700 | 61,700 | 57,500 | 57,700 | 102 |
| 2013/06/18 | 59,000 | 62,000 | 58,000 | 60,000 | 201 |
| 2013/06/17 | 57,000 | 58,900 | 55,300 | 58,000 | 83 |
| 2013/06/14 | 61,100 | 61,800 | 57,000 | 57,800 | 350 |
| 2013/06/13 | 55,900 | 64,100 | 55,900 | 60,100 | 1,406 |
| 2013/06/12 | 51,000 | 54,500 | 49,900 | 54,100 | 118 |
| 2013/06/11 | 54,500 | 54,600 | 50,100 | 51,900 | 177 |
| 2013/06/10 | 51,300 | 53,500 | 48,000 | 53,500 | 165 |
| 2013/06/07 | 54,000 | 54,000 | 46,000 | 49,500 | 465 |
| 2013/06/06 | 56,000 | 60,000 | 55,000 | 56,000 | 206 |
| 2013/06/05 | 57,500 | 65,400 | 56,700 | 57,000 | 368 |
| 2013/06/04 | 58,100 | 58,100 | 55,000 | 57,200 | 89 |
| 2013/06/03 | 58,000 | 59,100 | 57,000 | 58,200 | 67 |
| 2013/05/31 | 60,300 | 60,900 | 58,000 | 58,100 | 138 |
| 2013/05/30 | 63,000 | 63,100 | 58,000 | 58,400 | 226 |
| 2013/05/29 | 62,900 | 64,200 | 62,500 | 63,000 | 70 |
| 2013/05/28 | 60,500 | 63,300 | 60,500 | 62,500 | 58 |
| 2013/05/27 | 62,500 | 62,500 | 60,500 | 62,500 | 100 |
| 2013/05/24 | 62,200 | 66,000 | 60,000 | 61,500 | 251 |
| 2013/05/23 | 69,000 | 69,900 | 61,300 | 62,000 | 267 |
| 2013/05/22 | 69,000 | 71,000 | 67,800 | 70,000 | 241 |
| 2013/05/21 | 75,000 | 75,100 | 70,900 | 71,500 | 229 |
| 2013/05/20 | 77,000 | 78,000 | 75,000 | 75,000 | 216 |
| 2013/05/17 | 70,000 | 76,900 | 68,700 | 75,500 | 384 |
| 2013/05/16 | 78,000 | 78,000 | 63,000 | 70,000 | 527 |
| 2013/05/15 | 85,700 | 86,500 | 78,000 | 78,000 | 531 |
| 2013/05/14 | 83,000 | 83,500 | 80,000 | 82,700 | 419 |
| 2013/05/13 | 87,000 | 89,700 | 83,000 | 84,000 | 577 |
| 2013/05/10 | 83,700 | 89,300 | 83,500 | 86,500 | 637 |
| 2013/05/09 | 85,000 | 90,000 | 83,000 | 83,000 | 1,540 |
| 2013/05/08 | 78,000 | 83,300 | 73,000 | 79,600 | 1,186 |
| 2013/05/07 | 71,500 | 77,300 | 71,000 | 76,900 | 740 |
| 2013/05/02 | 71,000 | 71,800 | 70,700 | 71,600 | 289 |
| 2013/05/01 | 75,600 | 75,600 | 70,400 | 72,500 | 1,152 |
| 2013/04/30 | 71,100 | 81,000 | 70,500 | 75,200 | 1,131 |
| 2013/04/26 | 72,500 | 74,100 | 70,100 | 70,500 | 416 |
| 2013/04/25 | 73,000 | 76,200 | 70,000 | 74,500 | 711 |
| 2013/04/24 | 73,300 | 79,100 | 73,300 | 73,500 | 1,277 |
| 2013/04/23 | 66,100 | 77,800 | 64,000 | 77,800 | 1,170 |
| 2013/04/22 | 70,900 | 70,900 | 65,400 | 67,800 | 1,560 |
| 2013/04/19 | 64,000 | 70,000 | 61,000 | 70,000 | 3,209 |
| 2013/04/18 | 55,000 | 60,000 | 53,500 | 60,000 | 988 |
| 2013/04/17 | 51,000 | 57,000 | 50,400 | 56,000 | 708 |
| 2013/04/16 | 49,500 | 51,700 | 49,450 | 51,700 | 127 |
| 2013/04/15 | 50,000 | 51,100 | 49,750 | 50,500 | 222 |
| 2013/04/12 | 50,100 | 50,400 | 49,400 | 49,700 | 116 |
| 2013/04/11 | 50,000 | 50,900 | 49,950 | 50,800 | 213 |
| 2013/04/10 | 49,100 | 49,750 | 48,150 | 49,700 | 136 |
| 2013/04/09 | 50,800 | 50,800 | 49,200 | 49,300 | 91 |
| 2013/04/08 | 49,000 | 50,900 | 48,800 | 50,900 | 197 |
| 2013/04/05 | 52,500 | 52,500 | 48,700 | 48,700 | 334 |
| 2013/04/04 | 49,000 | 51,500 | 48,950 | 50,600 | 642 |
| 2013/04/03 | 48,500 | 49,300 | 48,000 | 48,400 | 190 |
| 2013/04/02 | 41,900 | 49,000 | 41,900 | 47,450 | 312 |
| 2013/04/01 | 50,000 | 50,400 | 44,800 | 44,900 | 476 |
| 2013/03/29 | 50,400 | 50,900 | 49,000 | 50,300 | 325 |
| 2013/03/28 | 52,500 | 54,000 | 50,000 | 51,400 | 380 |
| 2013/03/27 | 53,400 | 54,000 | 50,000 | 53,100 | 401 |
| 2013/03/26 | 56,400 | 56,600 | 52,400 | 53,300 | 791 |
| 2013/03/25 | 53,000 | 59,000 | 51,200 | 57,000 | 1,706 |
| 2013/03/22 | 48,700 | 52,800 | 48,700 | 51,000 | 735 |
| 2013/03/21 | 47,000 | 49,100 | 47,000 | 48,700 | 358 |
| 2013/03/19 | 46,050 | 47,300 | 45,800 | 46,650 | 150 |
| 2013/03/18 | 46,900 | 46,900 | 45,500 | 45,800 | 97 |
| 2013/03/15 | 46,000 | 47,450 | 45,700 | 46,200 | 152 |
| 2013/03/14 | 45,150 | 46,750 | 45,150 | 45,750 | 157 |
| 2013/03/13 | 45,100 | 45,100 | 44,350 | 45,100 | 161 |
| 2013/03/12 | 45,500 | 46,000 | 44,600 | 44,700 | 178 |
| 2013/03/11 | 49,500 | 50,500 | 45,000 | 45,900 | 469 |
| 2013/03/08 | 47,200 | 51,500 | 47,200 | 48,800 | 862 |
| 2013/03/07 | 43,300 | 48,300 | 43,300 | 46,500 | 569 |
| 2013/03/06 | 45,650 | 46,500 | 43,100 | 43,100 | 348 |
| 2013/03/05 | 47,300 | 47,900 | 44,800 | 45,300 | 289 |
| 2013/03/04 | 45,300 | 47,350 | 45,000 | 46,000 | 288 |
| 2013/03/01 | 44,700 | 46,700 | 44,500 | 45,400 | 460 |
| 2013/02/28 | 50,000 | 50,000 | 44,700 | 45,500 | 552 |
| 2013/02/27 | 53,600 | 54,000 | 47,000 | 50,500 | 1,281 |
| 2013/02/26 | 48,000 | 54,700 | 45,150 | 49,900 | 2,701 |
| 2013/02/25 | 43,800 | 49,400 | 43,100 | 49,400 | 1,465 |
| 2013/02/22 | 35,450 | 42,400 | 35,450 | 42,400 | 775 |
| 2013/02/21 | 37,750 | 37,950 | 35,400 | 35,400 | 237 |
| 2013/02/20 | 35,000 | 38,000 | 34,750 | 37,800 | 106 |
| 2013/02/19 | 34,500 | 35,200 | 34,050 | 34,700 | 79 |
| 2013/02/18 | 34,000 | 34,700 | 33,450 | 34,700 | 36 |
| 2013/02/15 | 35,000 | 35,050 | 32,550 | 34,000 | 136 |
| 2013/02/14 | 36,400 | 36,750 | 35,800 | 36,200 | 46 |
| 2013/02/13 | 37,800 | 37,800 | 35,000 | 35,700 | 208 |
| 2013/02/12 | 38,950 | 38,950 | 37,150 | 37,500 | 177 |
| 2013/02/08 | 40,800 | 40,800 | 37,800 | 38,900 | 463 |
| 2013/02/07 | 41,150 | 41,450 | 39,850 | 40,100 | 1,251 |
| 2013/02/06 | 44,000 | 46,750 | 43,100 | 46,750 | 821 |
| 2013/02/05 | 42,950 | 43,000 | 41,900 | 43,000 | 242 |
| 2013/02/04 | 43,500 | 43,900 | 42,600 | 42,900 | 269 |
| 2013/02/01 | 40,700 | 43,450 | 40,700 | 42,450 | 307 |
| 2013/01/31 | 40,500 | 41,000 | 39,900 | 40,400 | 135 |
| 2013/01/30 | 41,500 | 42,000 | 39,200 | 39,800 | 491 |
| 2013/01/29 | 45,500 | 45,500 | 42,250 | 42,250 | 518 |
| 2013/01/28 | 41,500 | 47,000 | 41,500 | 45,400 | 745 |
| 2013/01/25 | 44,300 | 44,500 | 39,300 | 40,900 | 911 |
| 2013/01/24 | 38,300 | 45,300 | 38,300 | 44,000 | 3,139 |
| 2013/01/23 | 35,900 | 38,450 | 35,900 | 38,300 | 417 |
| 2013/01/22 | 34,250 | 35,850 | 34,250 | 35,800 | 203 |
| 2013/01/21 | 35,000 | 35,000 | 34,200 | 34,300 | 72 |
| 2013/01/18 | 33,100 | 35,400 | 32,900 | 35,000 | 117 |
| 2013/01/17 | 34,350 | 34,700 | 32,000 | 33,800 | 267 |
| 2013/01/16 | 36,400 | 37,350 | 34,000 | 35,750 | 92 |
| 2013/01/15 | 34,050 | 37,150 | 34,050 | 36,450 | 141 |
| 2013/01/11 | 33,650 | 34,800 | 33,350 | 34,750 | 89 |
| 2013/01/10 | 32,950 | 33,400 | 32,550 | 32,950 | 46 |
| 2013/01/09 | 32,800 | 33,000 | 32,500 | 33,000 | 64 |
| 2013/01/08 | 32,800 | 32,800 | 32,000 | 32,550 | 29 |
| 2013/01/07 | 32,200 | 32,700 | 31,800 | 32,450 | 93 |
| 2013/01/04 | 31,000 | 32,100 | 30,950 | 31,500 | 41 |