4308 (株)Jストリームの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	22,460	22,460	20,500	20,500	253	102.50
2009-12-29	19,860	21,260	19,860	21,260	125	106.30
2009-12-28	19,100	19,460	18,800	19,260	42	96.30
2009-12-25	19,550	19,600	18,500	18,500	40	92.50
2009-12-24	18,710	19,400	18,710	19,350	23	96.75
2009-12-22	18,110	18,600	18,110	18,510	20	92.55
2009-12-21	18,090	18,900	18,090	18,300	25	91.50
2009-12-18	18,600	19,200	18,020	18,020	36	90.10
2009-12-17	18,300	19,600	18,300	18,600	33	93
2009-12-16	18,310	18,310	18,000	18,000	10	90
2009-12-15	19,000	19,000	18,300	18,300	50	91.50
2009-12-14	18,800	19,000	18,660	18,800	8	94
2009-12-11	20,160	20,160	18,600	18,600	21	93
2009-12-09	19,750	20,300	19,750	19,760	12	98.80
2009-12-08	20,890	20,890	20,500	20,500	23	102.50
2009-12-07	20,000	20,950	19,850	20,950	5	104.75
2009-12-04	20,200	20,800	19,700	20,800	44	104
2009-12-03	20,000	21,200	19,600	21,100	45	105.50
2009-12-02	20,280	20,600	20,000	20,000	7	100
2009-12-01	20,660	21,000	20,600	21,000	23	105
2009-11-30	20,000	20,000	19,800	19,800	2	99
2009-11-27	19,900	20,200	18,900	19,100	8	95.50
2009-11-26	18,840	20,200	18,840	20,200	38	101
2009-11-25	18,860	18,860	18,000	18,660	22	93.30
2009-11-24	18,660	18,850	18,600	18,800	43	94
2009-11-20	16,160	18,700	16,160	18,600	57	93
2009-11-19	17,100	17,100	16,750	16,760	45	83.80
2009-11-18	17,550	18,200	16,500	16,900	191	84.50
2009-11-17	19,980	19,980	17,500	17,500	86	87.50
2009-11-16	19,960	20,550	19,200	19,810	91	99.05
2009-11-13	20,500	20,500	19,900	20,000	23	100
2009-11-12	20,010	20,100	20,010	20,100	14	100.50
2009-11-11	20,100	20,800	19,820	19,850	29	99.25
2009-11-10	19,810	20,500	19,810	20,100	14	100.50
2009-11-09	20,570	20,570	19,800	19,800	5	99
2009-11-06	19,960	20,950	19,850	20,950	35	104.75
2009-11-05	20,500	20,700	20,000	20,010	45	100.05
2009-11-04	20,890	21,210	20,300	20,500	29	102.50
2009-11-02	21,100	21,190	20,900	21,190	11	105.95
2009-10-30	20,700	21,000	20,700	20,800	13	104
2009-10-29	22,000	22,000	20,700	20,800	27	104
2009-10-28	22,500	23,010	21,610	22,200	66	111
2009-10-27	22,900	22,900	20,710	21,300	76	106.50
2009-10-26	23,010	23,300	23,000	23,300	17	116.50
2009-10-23	23,580	23,700	23,200	23,200	9	116
2009-10-22	23,500	24,000	23,400	23,700	8	118.50
2009-10-21	22,900	23,900	22,900	23,000	14	115
2009-10-20	22,800	22,810	22,800	22,810	17	114.05
2009-10-19	23,400	23,400	23,400	23,400	1	117
2009-10-16	23,200	23,450	23,200	23,450	6	117.25
2009-10-14	24,500	24,500	23,800	24,000	18	120
2009-10-13	25,000	25,000	23,800	24,500	21	122.50
2009-10-08	24,700	24,700	24,700	24,700	2	123.50
2009-10-07	23,450	25,000	23,450	25,000	16	125
2009-10-06	22,400	23,450	22,400	23,450	3	117.25
2009-10-05	22,400	23,600	22,400	23,600	12	118
2009-10-02	22,900	22,900	22,400	22,410	39	112.05
2009-10-01	24,390	24,390	22,900	22,900	38	114.50
2009-09-30	25,000	25,000	24,990	24,990	38	124.95
2009-09-29	25,990	26,000	25,500	25,500	4	127.50
2009-09-28	26,100	26,100	26,100	26,100	11	130.50
2009-09-25	26,800	26,800	26,500	26,510	31	132.55
2009-09-24	27,090	27,100	27,090	27,100	3	135.50
2009-09-18	27,090	27,100	27,000	27,100	42	135.50
2009-09-17	28,000	28,890	27,600	28,890	37	144.45
2009-09-16	27,100	27,500	26,500	27,500	76	137.50
2009-09-15	26,300	26,850	26,300	26,820	34	134.10
2009-09-14	26,150	26,450	26,150	26,150	43	130.75
2009-09-11	26,500	27,000	26,010	26,610	73	133.05
2009-09-10	26,990	26,990	26,390	26,980	31	134.90
2009-09-09	26,400	26,700	26,100	26,700	18	133.50
2009-09-08	26,200	26,200	26,100	26,100	20	130.50
2009-09-07	26,500	26,600	25,800	25,900	76	129.50
2009-09-04	26,800	26,800	26,800	26,800	4	134
2009-09-03	26,600	26,800	26,500	26,800	39	134
2009-09-02	26,900	27,450	26,500	26,800	35	134
2009-09-01	27,000	27,400	26,500	27,200	16	136
2009-08-31	27,300	27,300	26,000	26,400	34	132
2009-08-28	27,000	27,500	26,720	26,720	32	133.60
2009-08-27	27,500	27,750	27,300	27,300	10	136.50
2009-08-26	26,900	27,500	26,900	27,400	20	137
2009-08-25	27,000	27,400	26,900	26,900	30	134.50
2009-08-24	25,900	26,300	25,600	26,300	18	131.50
2009-08-21	26,000	26,300	25,500	25,500	51	127.50
2009-08-20	26,000	26,300	25,800	26,000	53	130
2009-08-19	26,300	27,000	26,300	26,600	25	133
2009-08-18	26,400	26,400	25,500	26,300	62	131.50
2009-08-17	27,500	27,500	26,500	26,500	113	132.50
2009-08-14	27,800	27,800	27,000	27,500	31	137.50
2009-08-13	27,500	28,300	27,500	27,800	34	139
2009-08-12	27,900	28,500	27,450	27,450	26	137.25
2009-08-11	27,200	28,100	27,000	27,600	38	138
2009-08-10	29,000	29,000	26,500	27,300	110	136.50
2009-08-07	29,100	29,100	29,000	29,000	22	145
2009-08-06	29,200	29,400	29,000	29,100	9	145.50
2009-08-05	29,090	29,090	28,800	28,800	3	144
2009-08-04	29,900	30,000	28,800	28,800	10	144
2009-08-03	29,600	30,300	29,000	30,000	50	150
2009-07-31	30,050	30,200	28,700	30,000	78	150
2009-07-30	29,800	31,000	29,800	30,000	36	150
2009-07-29	30,300	30,300	28,200	29,300	105	146.50
2009-07-28	30,150	31,250	30,150	30,300	68	151.50
2009-07-27	31,300	31,300	29,700	30,000	38	150
2009-07-24	30,400	31,400	30,100	30,950	80	154.75
2009-07-23	30,400	30,500	29,800	30,000	30	150
2009-07-22	30,000	30,000	29,700	29,700	8	148.50
2009-07-21	30,000	30,500	28,850	30,500	66	152.50
2009-07-17	28,690	30,000	28,690	28,800	69	144
2009-07-16	26,600	29,000	26,600	28,990	232	144.95
2009-07-15	26,540	27,230	26,000	26,000	87	130
2009-07-14	27,450	27,450	25,700	26,250	108	131.25
2009-07-13	29,900	29,900	26,600	27,150	172	135.75
2009-07-10	31,000	31,300	29,900	29,900	114	149.50
2009-07-09	31,500	31,700	30,400	30,800	79	154
2009-07-08	32,600	32,700	31,500	31,500	105	157.50
2009-07-07	32,600	33,500	32,500	32,600	61	163
2009-07-06	32,100	33,000	32,000	32,900	135	164.50
2009-07-03	32,550	32,700	31,850	32,300	51	161.50
2009-07-02	32,350	32,800	32,050	32,800	43	164
2009-07-01	34,300	34,300	32,700	32,700	73	163.50
2009-06-30	33,500	34,350	33,000	34,300	59	171.50
2009-06-29	33,000	33,700	32,750	33,250	68	166.25
2009-06-26	32,750	33,000	32,650	32,700	64	163.50
2009-06-25	32,850	32,950	32,150	32,700	37	163.50
2009-06-24	32,750	33,300	32,650	32,850	31	164.25
2009-06-23	33,000	33,000	32,500	32,650	42	163.25
2009-06-22	33,100	33,700	32,800	33,700	60	168.50
2009-06-19	34,200	35,350	33,250	33,500	111	167.50
2009-06-18	34,100	34,900	33,750	34,600	117	173
2009-06-17	33,600	37,000	33,600	34,100	81	170.50
2009-06-16	34,000	36,500	32,000	34,000	157	170
2009-06-15	34,600	36,900	34,200	34,500	91	172.50
2009-06-12	33,000	35,500	32,850	35,000	139	175
2009-06-11	32,800	33,150	32,700	32,750	33	163.75
2009-06-10	33,100	34,000	33,000	33,200	76	166
2009-06-09	34,000	34,150	32,100	33,000	67	165
2009-06-08	33,400	34,500	33,000	34,500	33	172.50
2009-06-05	32,500	35,000	32,200	34,200	88	171
2009-06-04	34,000	34,000	32,100	32,100	124	160.50
2009-06-03	34,300	36,100	33,800	35,200	57	176
2009-06-02	37,850	38,400	35,100	35,100	188	175.50
2009-06-01	34,250	37,450	34,250	37,450	159	187.25
2009-05-29	32,850	33,500	31,800	33,500	77	167.50
2009-05-28	30,000	32,850	30,000	32,850	134	164.25
2009-05-27	29,000	30,500	28,750	29,900	71	149.50
2009-05-26	28,800	30,000	28,500	29,000	57	145
2009-05-25	28,550	28,550	27,700	28,050	33	140.25
2009-05-22	27,550	27,900	27,500	27,900	21	139.50
2009-05-21	27,300	28,600	27,300	28,210	34	141.05
2009-05-20	28,100	28,100	27,300	27,320	21	136.60
2009-05-19	28,500	28,500	27,580	27,800	40	139
2009-05-18	28,610	28,610	27,500	28,490	39	142.45
2009-05-15	29,300	30,000	28,100	29,900	53	149.50
2009-05-14	28,500	30,800	28,500	30,000	67	150
2009-05-13	28,700	28,700	28,000	28,400	31	142
2009-05-12	27,840	28,900	27,840	28,600	45	143
2009-05-11	27,510	28,250	27,350	27,750	21	138.75
2009-05-08	27,000	27,300	27,000	27,300	11	136.50
2009-05-07	26,960	27,750	26,960	27,250	43	136.25
2009-05-01	27,500	27,850	27,250	27,260	112	136.30
2009-04-30	27,900	30,000	27,900	30,000	164	150
2009-04-28	25,900	28,000	25,800	27,000	153	135
2009-04-27	26,420	26,420	24,800	25,000	51	125
2009-04-24	25,600	27,400	25,520	25,520	92	127.60
2009-04-23	24,900	26,500	24,900	26,500	43	132.50
2009-04-22	26,400	26,400	24,600	25,200	35	126
2009-04-21	25,100	25,800	25,050	25,200	34	126
2009-04-20	25,060	27,300	24,600	27,300	24	136.50
2009-04-17	24,650	27,500	24,650	25,600	35	128
2009-04-16	25,700	26,000	24,830	24,830	35	124.15
2009-04-15	25,100	25,400	24,600	24,810	47	124.05
2009-04-14	25,900	27,000	24,600	26,000	52	130
2009-04-13	24,400	25,000	24,240	25,000	13	125
2009-04-10	24,950	25,700	24,800	25,000	57	125
2009-04-09	24,370	25,020	24,370	24,680	44	123.40
2009-04-08	26,000	26,200	24,000	24,000	112	120
2009-04-07	24,090	26,800	24,090	26,800	53	134
2009-04-06	24,800	25,800	24,360	25,300	80	126.50
2009-04-03	23,430	25,830	23,430	24,300	66	121.50
2009-04-02	22,900	23,500	22,810	22,830	30	114.15
2009-04-01	25,000	25,000	22,600	22,900	64	114.50
2009-03-31	22,000	24,000	22,000	24,000	38	120
2009-03-30	22,900	22,900	22,000	22,000	26	110
2009-03-27	22,610	22,610	22,310	22,310	12	111.55
2009-03-26	22,750	22,760	22,500	22,510	18	112.55
2009-03-25	23,300	23,310	23,000	23,310	26	116.55
2009-03-24	23,100	23,800	21,800	22,700	67	113.50
2009-03-23	23,320	23,320	22,500	22,500	66	112.50
2009-03-19	22,700	24,000	22,600	23,310	40	116.55
2009-03-18	23,400	23,400	22,980	23,000	28	115
2009-03-17	22,800	23,100	22,800	23,100	6	115.50
2009-03-16	24,440	24,440	23,240	24,140	12	120.70
2009-03-13	22,470	24,440	22,470	24,440	29	122.20
2009-03-12	23,680	23,680	23,450	23,670	12	118.35
2009-03-11	23,800	23,800	23,800	23,800	3	119
2009-03-10	22,100	22,100	21,500	21,700	28	108.50
2009-03-09	24,450	24,450	22,000	22,000	17	110
2009-03-06	24,000	24,100	23,500	23,500	15	117.50
2009-03-05	24,000	24,950	23,000	24,500	29	122.50
2009-03-04	23,010	23,900	23,000	23,900	11	119.50
2009-03-03	22,200	23,000	22,000	22,500	27	112.50
2009-03-02	23,900	23,900	22,080	22,500	34	112.50
2009-02-27	24,200	24,200	23,600	24,000	18	120
2009-02-26	22,100	24,800	22,100	23,300	53	116.50
2009-02-25	22,010	22,010	21,200	21,500	18	107.50
2009-02-24	21,300	21,350	21,000	21,000	11	105
2009-02-23	22,850	22,850	22,800	22,800	13	114
2009-02-20	22,810	23,000	22,800	23,000	23	115
2009-02-19	22,300	22,500	22,010	22,500	13	112.50
2009-02-18	23,500	23,500	23,500	23,500	3	117.50
2009-02-17	24,400	24,400	23,400	23,400	6	117
2009-02-16	23,600	24,450	23,030	24,450	15	122.25
2009-02-13	24,300	24,300	23,500	23,500	22	117.50
2009-02-12	24,400	24,400	24,000	24,000	15	120
2009-02-10	25,850	25,850	24,100	24,100	12	120.50
2009-02-09	24,600	24,680	23,900	23,900	18	119.50
2009-02-06	25,610	26,000	25,500	25,500	8	127.50
2009-02-05	25,060	25,500	24,700	25,500	33	127.50
2009-02-04	26,700	26,700	25,170	26,300	48	131.50
2009-02-03	27,300	27,900	27,200	27,300	38	136.50
2009-02-02	28,210	28,400	26,800	27,010	31	135.05
2009-01-30	28,000	29,000	28,000	28,400	15	142
2009-01-29	28,900	28,900	28,000	28,000	13	140
2009-01-28	28,500	28,800	28,500	28,800	14	144
2009-01-27	27,400	28,000	27,400	28,000	5	140
2009-01-26	29,030	29,030	28,900	29,000	20	145
2009-01-23	27,000	28,150	27,000	28,150	10	140.75
2009-01-22	27,010	27,600	26,800	27,600	11	138
2009-01-21	28,130	28,130	27,510	27,600	15	138
2009-01-20	28,120	28,130	28,120	28,130	7	140.65
2009-01-19	29,850	30,800	28,030	28,030	20	140.15
2009-01-16	28,010	28,400	28,010	28,400	9	142
2009-01-15	28,000	28,350	27,000	28,000	51	140
2009-01-14	29,310	29,310	28,120	28,150	16	140.75
2009-01-13	29,010	29,310	28,500	29,310	27	146.55
2009-01-09	29,600	30,000	29,600	30,000	10	150
2009-01-08	31,950	31,950	29,600	31,200	29	156
2009-01-07	30,700	32,000	30,700	32,000	57	160
2009-01-06	31,050	33,800	30,600	33,000	52	165
2009-01-05	28,730	31,250	28,730	31,000	25	155

分割・併合履歴： [2021-09-29]1株→2株 [2013-09-26]1株→100株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

4308 (株)Jストリーム の時系列データ [2009年度]

4308 (株)Jストリームの時系列データ [2009年度]