4308 (株)Jストリームの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	30,950	31,500	30,550	30,700	46	153.50
2012-12-27	30,100	30,950	30,100	30,500	35	152.50
2012-12-26	30,950	30,950	30,050	30,100	92	150.50
2012-12-25	31,750	32,100	31,150	31,200	77	156
2012-12-21	31,700	32,000	30,000	31,800	61	159
2012-12-20	31,700	31,700	30,700	31,450	93	157.25
2012-12-19	32,950	33,300	31,100	31,700	132	158.50
2012-12-18	31,000	33,500	31,000	32,950	210	164.75
2012-12-17	30,300	31,000	30,300	30,800	131	154
2012-12-14	30,750	31,400	29,820	29,820	123	149.10
2012-12-13	29,410	30,000	29,220	29,800	83	149
2012-12-12	29,410	29,700	29,280	29,680	68	148.40
2012-12-11	29,420	29,600	29,300	29,300	13	146.50
2012-12-10	29,320	29,360	29,310	29,350	25	146.75
2012-12-07	29,310	29,530	29,310	29,510	21	147.55
2012-12-06	29,500	29,500	29,300	29,300	27	146.50
2012-12-05	29,800	31,300	29,300	29,330	53	146.65
2012-12-04	29,400	29,600	29,200	29,310	19	146.55
2012-12-03	29,810	30,200	29,350	29,350	41	146.75
2012-11-30	29,650	29,840	29,220	29,220	47	146.10
2012-11-29	29,780	30,300	29,510	29,950	44	149.75
2012-11-28	30,500	30,500	29,610	29,610	78	148.05
2012-11-27	28,610	31,650	28,600	30,200	122	151
2012-11-26	28,970	29,900	28,600	29,000	99	145
2012-11-22	28,930	29,000	28,000	28,500	85	142.50
2012-11-21	29,570	29,570	28,880	28,960	51	144.80
2012-11-20	29,380	29,780	28,110	29,780	64	148.90
2012-11-19	30,800	30,800	29,020	29,260	111	146.30
2012-11-16	28,800	30,900	28,610	28,820	218	144.10
2012-11-15	27,510	29,290	27,500	27,950	102	139.75
2012-11-14	28,390	28,500	27,500	27,900	168	139.50
2012-11-13	30,000	30,050	28,230	28,890	243	144.45
2012-11-12	31,950	31,950	28,960	30,000	302	150
2012-11-09	31,850	34,300	30,800	31,500	466	157.50
2012-11-08	36,100	36,800	32,300	33,250	1,299	166.25
2012-11-07	37,500	37,500	37,500	37,500	1,003	187.50
2012-11-06	30,500	30,500	30,500	30,500	237	152.50
2012-11-05	24,800	25,500	24,510	25,500	135	127.50
2012-11-02	24,890	25,200	24,720	24,800	37	124
2012-11-01	24,420	24,950	24,420	24,950	23	124.75
2012-10-31	24,450	24,500	24,450	24,500	13	122.50
2012-10-30	24,800	24,800	24,000	24,000	18	120
2012-10-29	24,500	24,890	24,500	24,890	11	124.45
2012-10-26	25,000	25,000	24,320	25,000	10	125
2012-10-25	25,020	26,060	24,750	25,000	53	125
2012-10-24	23,700	25,000	23,670	25,000	21	125
2012-10-23	23,900	24,080	23,760	23,800	6	119
2012-10-22	24,620	24,620	23,810	24,000	18	120
2012-10-19	23,620	23,620	23,500	23,620	7	118.10
2012-10-18	23,900	25,000	23,500	23,600	47	118
2012-10-17	23,000	23,700	23,000	23,700	30	118.50
2012-10-16	22,480	23,500	22,480	23,000	44	115
2012-10-15	21,500	22,470	21,410	22,470	11	112.35
2012-10-12	21,820	22,200	21,500	21,500	70	107.50
2012-10-11	22,020	22,020	21,820	21,820	14	109.10
2012-10-10	22,300	22,320	22,100	22,110	35	110.55
2012-10-09	22,620	23,000	22,400	22,400	22	112
2012-10-05	22,400	23,000	22,200	22,450	66	112.25
2012-10-04	22,600	22,600	22,600	22,600	1	113
2012-10-03	22,500	22,700	22,350	22,690	28	113.45
2012-10-02	22,600	22,700	22,600	22,700	4	113.50
2012-10-01	23,000	23,000	22,400	22,700	14	113.50
2012-09-28	22,200	23,260	22,200	23,260	67	116.30
2012-09-27	22,800	23,190	22,800	23,190	4	115.95
2012-09-26	23,070	24,000	23,050	23,050	7	115.25
2012-09-25	23,070	23,070	21,900	23,070	143	115.35
2012-09-24	23,560	23,900	23,560	23,570	12	117.85
2012-09-21	23,520	23,730	23,500	23,730	4	118.65
2012-09-20	24,150	24,150	23,510	23,510	36	117.55
2012-09-19	23,850	24,540	23,850	24,400	97	122
2012-09-18	24,700	24,700	24,650	24,650	20	123.25
2012-09-14	24,850	24,850	24,730	24,730	42	123.65
2012-09-13	24,750	25,600	24,700	24,900	53	124.50
2012-09-12	23,950	25,480	23,950	24,990	17	124.95
2012-09-11	24,200	24,300	23,930	23,930	3	119.65
2012-09-10	23,900	24,000	23,900	24,000	3	120
2012-09-07	23,200	23,970	23,200	23,500	16	117.50
2012-09-06	23,500	23,500	23,100	23,400	8	117
2012-09-05	23,370	23,370	23,250	23,250	4	116.25
2012-09-04	24,000	24,000	23,110	23,410	39	117.05
2012-09-03	24,000	24,000	24,000	24,000	3	120
2012-08-31	24,010	24,450	23,300	24,000	73	120
2012-08-30	25,300	25,300	23,900	24,020	107	120.10
2012-08-29	25,000	25,280	25,000	25,280	5	126.40
2012-08-28	25,000	25,000	24,750	24,750	11	123.75
2012-08-27	25,620	25,620	25,120	25,120	10	125.60
2012-08-24	25,500	25,500	25,120	25,120	4	125.60
2012-08-23	25,700	25,700	25,000	25,400	18	127
2012-08-22	25,400	25,400	25,400	25,400	1	127
2012-08-21	26,000	26,000	25,400	25,400	27	127
2012-08-20	25,600	25,800	25,600	25,800	2	129
2012-08-17	25,300	25,600	25,300	25,400	15	127
2012-08-16	25,500	25,500	25,500	25,500	7	127.50
2012-08-15	25,400	25,400	25,000	25,100	10	125.50
2012-08-14	25,400	26,000	25,400	25,400	6	127
2012-08-13	25,190	25,500	24,690	25,500	4	127.50
2012-08-10	24,600	25,190	24,600	25,190	9	125.95
2012-08-09	24,610	24,700	24,610	24,700	2	123.50
2012-08-08	25,500	25,500	25,000	25,000	15	125
2012-08-07	25,500	25,500	23,800	25,000	39	125
2012-08-06	25,000	25,000	25,000	25,000	4	125
2012-08-03	24,500	25,000	24,500	25,000	3	125
2012-08-02	24,200	24,400	23,400	24,400	58	122
2012-08-01	25,800	25,800	24,500	24,500	15	122.50
2012-07-31	24,500	24,710	24,500	24,710	2	123.55
2012-07-30	24,800	25,500	24,800	25,500	20	127.50
2012-07-27	23,100	24,990	23,100	24,990	11	124.95
2012-07-26	24,510	24,700	24,310	24,600	17	123
2012-07-25	25,700	25,700	24,200	25,010	62	125.05
2012-07-24	25,250	30,000	24,700	25,200	137	126
2012-07-23	27,010	27,010	25,010	25,010	14	125.05
2012-07-20	28,000	28,000	27,010	27,490	10	137.45
2012-07-19	28,000	28,000	27,000	27,770	9	138.85
2012-07-18	28,000	28,090	28,000	28,090	3	140.45
2012-07-17	28,700	28,700	28,000	28,000	15	140
2012-07-13	29,400	29,400	28,700	28,800	22	144
2012-07-12	27,710	28,500	27,710	28,400	25	142
2012-07-11	28,150	28,400	28,100	28,200	6	141
2012-07-10	28,900	28,900	28,300	28,900	11	144.50
2012-07-09	28,800	28,980	28,500	28,980	11	144.90
2012-07-06	29,350	29,610	29,050	29,300	13	146.50
2012-07-05	29,900	31,000	29,850	29,850	60	149.25
2012-07-04	29,300	30,000	29,200	29,900	34	149.50
2012-07-03	29,400	29,500	29,000	29,290	16	146.45
2012-07-02	28,580	29,000	28,150	29,000	22	145
2012-06-29	27,500	28,400	27,500	28,400	15	142
2012-06-28	28,000	28,000	27,990	28,000	19	140
2012-06-27	28,000	28,000	27,040	28,000	21	140
2012-06-26	28,000	28,000	27,840	28,000	8	140
2012-06-25	29,580	29,580	29,000	29,000	22	145
2012-06-22	29,200	29,500	28,500	29,400	16	147
2012-06-21	28,300	29,300	27,900	29,300	40	146.50
2012-06-20	27,680	28,490	27,680	27,900	29	139.50
2012-06-19	27,030	27,500	27,030	27,300	5	136.50
2012-06-18	27,000	27,500	27,000	27,050	47	135.25
2012-06-15	27,020	27,500	26,800	27,500	19	137.50
2012-06-14	27,600	27,600	27,060	27,500	15	137.50
2012-06-13	28,050	29,800	27,500	27,830	28	139.15
2012-06-12	27,050	28,650	27,050	28,050	17	140.25
2012-06-11	27,000	27,500	26,700	27,500	13	137.50
2012-06-08	27,900	27,900	27,000	27,000	6	135
2012-06-07	27,900	27,900	27,400	27,400	24	137
2012-06-06	27,000	27,000	26,500	26,900	11	134.50
2012-06-05	26,000	27,000	26,000	27,000	11	135
2012-06-04	26,500	26,500	26,500	26,500	7	132.50
2012-06-01	27,500	27,500	27,000	27,000	12	135
2012-05-31	27,500	27,500	26,990	27,300	25	136.50
2012-05-30	27,480	27,990	27,480	27,500	20	137.50
2012-05-29	27,500	28,800	27,500	27,980	19	139.90
2012-05-28	28,000	28,000	27,110	27,110	6	135.55
2012-05-25	29,700	29,700	27,600	27,600	33	138
2012-05-24	28,490	29,200	28,310	29,200	22	146
2012-05-23	28,010	28,010	28,010	28,010	3	140.05
2012-05-21	29,000	29,800	28,110	28,810	15	144.05
2012-05-18	28,800	29,500	28,000	28,500	38	142.50
2012-05-17	27,100	32,300	27,100	30,100	42	150.50
2012-05-16	28,000	28,000	27,390	27,390	32	136.95
2012-05-15	29,800	29,800	27,300	28,120	110	140.60
2012-05-14	29,950	30,700	29,950	30,700	29	153.50
2012-05-11	32,250	32,950	30,600	30,600	22	153
2012-05-10	32,550	32,950	30,800	32,950	41	164.75
2012-05-09	31,050	31,100	31,050	31,100	2	155.50
2012-05-08	32,000	32,000	31,000	31,750	12	158.75
2012-05-07	32,100	32,100	31,600	31,600	20	158
2012-05-02	32,050	32,800	32,000	32,800	25	164
2012-05-01	32,000	32,650	32,000	32,500	25	162.50
2012-04-27	31,900	32,850	31,900	32,650	33	163.25
2012-04-26	32,850	33,600	32,500	32,500	58	162.50
2012-04-25	33,200	33,200	32,500	32,850	24	164.25
2012-04-24	33,000	33,300	32,600	33,300	7	166.50
2012-04-23	33,000	33,300	32,650	33,300	22	166.50
2012-04-20	32,900	34,000	32,900	33,700	19	168.50
2012-04-19	32,600	33,750	32,600	33,300	29	166.50
2012-04-18	33,800	33,800	32,600	33,800	32	169
2012-04-17	32,350	33,400	32,000	33,400	42	167
2012-04-16	32,850	33,150	32,150	32,350	31	161.75
2012-04-13	33,800	33,800	32,500	32,850	31	164.25
2012-04-12	32,750	33,800	32,400	33,800	52	169
2012-04-11	33,750	34,800	32,500	32,750	75	163.75
2012-04-10	33,600	35,150	33,500	34,700	47	173.50
2012-04-09	34,550	34,850	33,700	34,000	26	170
2012-04-06	34,050	34,900	33,850	34,900	26	174.50
2012-04-05	33,450	35,000	33,450	35,000	14	175
2012-04-04	34,250	35,000	33,450	33,950	61	169.75
2012-04-03	33,800	34,800	32,600	34,800	26	174
2012-04-02	34,700	34,700	33,550	33,550	28	167.75
2012-03-30	33,400	34,600	33,350	34,600	16	173
2012-03-29	33,000	35,200	33,000	33,700	25	168.50
2012-03-28	32,350	33,000	31,650	33,000	43	165
2012-03-27	33,300	33,300	32,250	32,300	27	161.50
2012-03-26	32,100	33,500	32,100	32,550	63	162.75
2012-03-23	33,650	33,700	33,100	33,500	103	167.50
2012-03-22	32,500	34,400	32,200	33,000	149	165
2012-03-21	33,750	33,950	32,000	32,100	317	160.50
2012-03-19	38,950	38,950	33,800	35,150	555	175.75
2012-03-16	31,950	37,550	31,250	37,550	818	187.75
2012-03-15	30,500	30,550	30,150	30,550	28	152.75
2012-03-14	30,050	31,000	30,050	30,350	32	151.75
2012-03-13	30,500	30,500	30,000	30,050	21	150.25
2012-03-12	30,050	30,750	29,850	30,000	61	150
2012-03-09	30,050	31,200	29,920	30,750	58	153.75
2012-03-08	31,700	31,700	29,620	30,250	101	151.25
2012-03-07	31,000	31,000	30,000	30,300	110	151.50
2012-03-06	31,700	32,000	30,050	31,400	83	157
2012-03-05	34,000	34,000	31,800	31,900	55	159.50
2012-03-02	32,000	35,500	30,950	35,400	58	177
2012-03-01	33,500	33,600	31,200	31,600	55	158
2012-02-29	35,700	38,500	33,500	33,500	132	167.50
2012-02-28	35,000	35,050	32,500	35,000	159	175
2012-02-27	38,000	40,700	34,200	35,050	489	175.25
2012-02-24	31,700	38,000	31,000	38,000	1,063	190
2012-02-23	26,130	31,000	26,130	31,000	211	155
2012-02-22	25,510	26,200	25,510	26,000	19	130
2012-02-21	25,650	26,200	25,500	25,500	25	127.50
2012-02-20	25,000	25,650	25,000	25,640	38	128.20
2012-02-17	25,000	25,000	25,000	25,000	5	125
2012-02-16	25,110	25,450	25,000	25,000	10	125
2012-02-15	24,860	25,400	24,860	25,400	21	127
2012-02-14	25,450	25,500	24,820	24,850	62	124.25
2012-02-13	24,700	24,700	24,000	24,250	22	121.25
2012-02-10	24,900	25,100	24,700	24,700	26	123.50
2012-02-09	24,650	24,900	24,400	24,400	11	122
2012-02-08	24,550	25,600	24,550	24,630	36	123.15
2012-02-07	24,030	24,050	24,030	24,050	24	120.25
2012-02-06	24,480	24,480	24,030	24,030	13	120.15
2012-02-03	24,210	24,500	24,200	24,480	21	122.40
2012-02-02	24,600	24,600	23,520	23,710	21	118.55
2012-02-01	23,520	24,600	23,520	24,600	22	123
2012-01-31	23,400	24,500	23,400	23,500	42	117.50
2012-01-30	24,300	24,300	23,290	23,310	18	116.55
2012-01-27	24,300	24,300	24,300	24,300	10	121.50
2012-01-26	23,900	24,300	23,900	24,300	12	121.50
2012-01-25	23,990	23,990	23,900	23,900	15	119.50
2012-01-24	23,970	23,970	23,720	23,720	16	118.60
2012-01-23	23,890	23,990	23,000	23,990	19	119.95
2012-01-20	22,810	23,990	22,800	23,990	12	119.95
2012-01-19	22,900	22,900	22,800	22,810	14	114.05
2012-01-18	22,800	22,800	22,800	22,800	1	114
2012-01-17	22,500	22,600	22,310	22,600	45	113
2012-01-16	23,400	23,400	23,400	23,400	6	117
2012-01-13	24,000	24,000	23,400	23,400	10	117
2012-01-12	24,000	24,000	24,000	24,000	9	120
2012-01-11	24,000	24,000	24,000	24,000	10	120
2012-01-10	23,800	23,800	23,800	23,800	5	119
2012-01-06	23,500	23,510	23,450	23,450	8	117.25
2012-01-05	23,400	23,500	23,400	23,500	2	117.50
2012-01-04	23,110	23,110	23,110	23,110	4	115.55

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 [2012年度]

4308 (株)Jストリームの時系列データ [2012年度]