4308 (株)Jストリーム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 305 | 308 | 302 | 308 | 13,700 | 154 |
| 2015-12-29 | 305 | 305 | 300 | 305 | 8,000 | 152.50 |
| 2015-12-28 | 295 | 304 | 295 | 302 | 27,200 | 151 |
| 2015-12-25 | 298 | 300 | 291 | 293 | 44,700 | 146.50 |
| 2015-12-24 | 305 | 308 | 299 | 299 | 49,500 | 149.50 |
| 2015-12-22 | 312 | 316 | 305 | 308 | 57,100 | 154 |
| 2015-12-21 | 323 | 326 | 305 | 309 | 99,500 | 154.50 |
| 2015-12-18 | 342 | 342 | 325 | 330 | 37,000 | 165 |
| 2015-12-17 | 326 | 332 | 325 | 328 | 30,100 | 164 |
| 2015-12-16 | 318 | 326 | 317 | 323 | 26,400 | 161.50 |
| 2015-12-15 | 327 | 331 | 315 | 317 | 57,500 | 158.50 |
| 2015-12-14 | 323 | 339 | 322 | 326 | 42,500 | 163 |
| 2015-12-11 | 337 | 337 | 330 | 331 | 61,100 | 165.50 |
| 2015-12-10 | 335 | 344 | 326 | 331 | 113,200 | 165.50 |
| 2015-12-09 | 340 | 386 | 340 | 343 | 760,800 | 171.50 |
| 2015-12-08 | 339 | 340 | 334 | 334 | 62,400 | 167 |
| 2015-12-07 | 336 | 343 | 332 | 338 | 64,300 | 169 |
| 2015-12-04 | 336 | 337 | 333 | 336 | 27,700 | 168 |
| 2015-12-03 | 346 | 346 | 340 | 340 | 25,100 | 170 |
| 2015-12-02 | 342 | 347 | 339 | 347 | 34,500 | 173.50 |
| 2015-12-01 | 349 | 351 | 341 | 345 | 46,400 | 172.50 |
| 2015-11-30 | 345 | 352 | 345 | 350 | 42,000 | 175 |
| 2015-11-27 | 362 | 368 | 340 | 348 | 167,600 | 174 |
| 2015-11-26 | 388 | 390 | 352 | 370 | 425,800 | 185 |
| 2015-11-25 | 329 | 392 | 329 | 392 | 1,600,600 | 196 |
| 2015-11-24 | 305 | 312 | 305 | 312 | 15,900 | 156 |
| 2015-11-20 | 308 | 308 | 302 | 306 | 13,400 | 153 |
| 2015-11-19 | 309 | 310 | 303 | 308 | 10,500 | 154 |
| 2015-11-18 | 307 | 310 | 304 | 308 | 11,700 | 154 |
| 2015-11-17 | 302 | 304 | 300 | 303 | 9,600 | 151.50 |
| 2015-11-16 | 303 | 306 | 302 | 303 | 4,400 | 151.50 |
| 2015-11-13 | 302 | 306 | 301 | 306 | 7,800 | 153 |
| 2015-11-12 | 304 | 307 | 304 | 305 | 9,300 | 152.50 |
| 2015-11-11 | 301 | 307 | 301 | 302 | 5,500 | 151 |
| 2015-11-10 | 302 | 305 | 298 | 301 | 6,600 | 150.50 |
| 2015-11-09 | 308 | 309 | 302 | 302 | 1,900 | 151 |
| 2015-11-06 | 308 | 308 | 302 | 302 | 9,500 | 151 |
| 2015-11-05 | 307 | 308 | 301 | 308 | 10,900 | 154 |
| 2015-11-04 | 310 | 311 | 305 | 307 | 4,100 | 153.50 |
| 2015-11-02 | 310 | 314 | 307 | 310 | 7,900 | 155 |
| 2015-10-30 | 306 | 311 | 305 | 305 | 15,900 | 152.50 |
| 2015-10-29 | 319 | 319 | 313 | 313 | 25,700 | 156.50 |
| 2015-10-28 | 318 | 325 | 318 | 320 | 3,800 | 160 |
| 2015-10-27 | 320 | 320 | 316 | 317 | 7,000 | 158.50 |
| 2015-10-26 | 322 | 323 | 315 | 320 | 10,600 | 160 |
| 2015-10-23 | 315 | 323 | 315 | 320 | 2,900 | 160 |
| 2015-10-22 | 319 | 319 | 316 | 316 | 5,400 | 158 |
| 2015-10-21 | 318 | 320 | 316 | 319 | 5,800 | 159.50 |
| 2015-10-20 | 318 | 325 | 313 | 318 | 21,000 | 159 |
| 2015-10-19 | 320 | 320 | 314 | 318 | 7,100 | 159 |
| 2015-10-16 | 325 | 325 | 321 | 321 | 4,300 | 160.50 |
| 2015-10-15 | 317 | 326 | 305 | 326 | 11,700 | 163 |
| 2015-10-14 | 321 | 323 | 313 | 313 | 10,800 | 156.50 |
| 2015-10-13 | 316 | 331 | 316 | 321 | 8,600 | 160.50 |
| 2015-10-09 | 316 | 323 | 313 | 319 | 18,500 | 159.50 |
| 2015-10-08 | 318 | 321 | 315 | 317 | 6,200 | 158.50 |
| 2015-10-07 | 315 | 321 | 313 | 318 | 2,400 | 159 |
| 2015-10-06 | 322 | 329 | 316 | 318 | 9,400 | 159 |
| 2015-10-05 | 318 | 322 | 315 | 318 | 7,600 | 159 |
| 2015-10-02 | 311 | 319 | 311 | 319 | 7,400 | 159.50 |
| 2015-10-01 | 315 | 320 | 314 | 318 | 8,900 | 159 |
| 2015-09-30 | 310 | 315 | 307 | 313 | 6,500 | 156.50 |
| 2015-09-29 | 306 | 308 | 302 | 302 | 15,600 | 151 |
| 2015-09-28 | 302 | 315 | 302 | 313 | 7,300 | 156.50 |
| 2015-09-25 | 308 | 308 | 299 | 302 | 8,100 | 151 |
| 2015-09-24 | 305 | 309 | 301 | 305 | 5,500 | 152.50 |
| 2015-09-18 | 304 | 309 | 304 | 305 | 5,700 | 152.50 |
| 2015-09-17 | 303 | 311 | 302 | 308 | 9,500 | 154 |
| 2015-09-16 | 305 | 310 | 302 | 302 | 5,500 | 151 |
| 2015-09-15 | 303 | 310 | 303 | 307 | 3,800 | 153.50 |
| 2015-09-14 | 315 | 317 | 300 | 302 | 18,000 | 151 |
| 2015-09-11 | 296 | 312 | 296 | 309 | 25,700 | 154.50 |
| 2015-09-10 | 302 | 302 | 298 | 301 | 10,700 | 150.50 |
| 2015-09-09 | 300 | 304 | 295 | 303 | 24,100 | 151.50 |
| 2015-09-08 | 291 | 302 | 287 | 287 | 25,700 | 143.50 |
| 2015-09-07 | 289 | 297 | 285 | 291 | 17,300 | 145.50 |
| 2015-09-04 | 304 | 306 | 292 | 303 | 20,400 | 151.50 |
| 2015-09-03 | 309 | 314 | 304 | 304 | 15,600 | 152 |
| 2015-09-02 | 303 | 310 | 301 | 303 | 20,500 | 151.50 |
| 2015-09-01 | 317 | 323 | 308 | 308 | 19,100 | 154 |
| 2015-08-31 | 320 | 326 | 313 | 325 | 19,400 | 162.50 |
| 2015-08-28 | 306 | 325 | 302 | 320 | 74,200 | 160 |
| 2015-08-27 | 306 | 318 | 302 | 307 | 36,900 | 153.50 |
| 2015-08-26 | 277 | 301 | 277 | 298 | 46,900 | 149 |
| 2015-08-25 | 281 | 322 | 271 | 282 | 67,600 | 141 |
| 2015-08-24 | 342 | 348 | 311 | 311 | 96,600 | 155.50 |
| 2015-08-21 | 368 | 368 | 351 | 361 | 36,400 | 180.50 |
| 2015-08-20 | 373 | 380 | 370 | 370 | 12,700 | 185 |
| 2015-08-19 | 377 | 383 | 376 | 376 | 4,200 | 188 |
| 2015-08-18 | 377 | 381 | 370 | 380 | 18,300 | 190 |
| 2015-08-17 | 381 | 381 | 375 | 377 | 11,600 | 188.50 |
| 2015-08-14 | 385 | 385 | 374 | 385 | 12,500 | 192.50 |
| 2015-08-13 | 380 | 380 | 375 | 379 | 8,900 | 189.50 |
| 2015-08-12 | 382 | 386 | 379 | 379 | 9,700 | 189.50 |
| 2015-08-11 | 383 | 389 | 375 | 380 | 22,300 | 190 |
| 2015-08-10 | 378 | 385 | 373 | 375 | 19,100 | 187.50 |
| 2015-08-07 | 385 | 385 | 377 | 377 | 12,600 | 188.50 |
| 2015-08-06 | 381 | 388 | 380 | 380 | 32,800 | 190 |
| 2015-08-05 | 384 | 384 | 379 | 380 | 16,700 | 190 |
| 2015-08-04 | 383 | 383 | 380 | 381 | 17,400 | 190.50 |
| 2015-08-03 | 393 | 397 | 384 | 385 | 29,600 | 192.50 |
| 2015-07-31 | 391 | 405 | 388 | 390 | 76,600 | 195 |
| 2015-07-30 | 409 | 413 | 402 | 407 | 29,500 | 203.50 |
| 2015-07-29 | 412 | 415 | 404 | 405 | 14,100 | 202.50 |
| 2015-07-28 | 415 | 416 | 396 | 411 | 27,900 | 205.50 |
| 2015-07-27 | 430 | 431 | 418 | 419 | 13,200 | 209.50 |
| 2015-07-24 | 432 | 433 | 427 | 431 | 10,500 | 215.50 |
| 2015-07-23 | 436 | 441 | 423 | 428 | 40,100 | 214 |
| 2015-07-22 | 430 | 435 | 429 | 430 | 21,900 | 215 |
| 2015-07-21 | 443 | 445 | 432 | 433 | 21,700 | 216.50 |
| 2015-07-17 | 427 | 450 | 427 | 435 | 42,700 | 217.50 |
| 2015-07-16 | 425 | 431 | 425 | 430 | 21,100 | 215 |
| 2015-07-15 | 434 | 455 | 426 | 431 | 23,800 | 215.50 |
| 2015-07-14 | 419 | 440 | 419 | 428 | 39,200 | 214 |
| 2015-07-13 | 406 | 414 | 406 | 411 | 15,800 | 205.50 |
| 2015-07-10 | 410 | 414 | 402 | 406 | 47,800 | 203 |
| 2015-07-09 | 398 | 413 | 381 | 411 | 92,400 | 205.50 |
| 2015-07-08 | 443 | 446 | 415 | 416 | 53,500 | 208 |
| 2015-07-07 | 432 | 446 | 432 | 437 | 27,900 | 218.50 |
| 2015-07-06 | 442 | 453 | 428 | 428 | 52,700 | 214 |
| 2015-07-03 | 460 | 471 | 449 | 449 | 82,800 | 224.50 |
| 2015-07-02 | 437 | 480 | 437 | 456 | 178,700 | 228 |
| 2015-07-01 | 476 | 476 | 437 | 442 | 305,500 | 221 |
| 2015-06-30 | 405 | 485 | 405 | 437 | 966,400 | 218.50 |
| 2015-06-29 | 405 | 410 | 402 | 405 | 35,700 | 202.50 |
| 2015-06-26 | 418 | 420 | 411 | 417 | 16,900 | 208.50 |
| 2015-06-25 | 419 | 419 | 410 | 415 | 22,800 | 207.50 |
| 2015-06-24 | 418 | 427 | 418 | 421 | 22,000 | 210.50 |
| 2015-06-23 | 416 | 423 | 415 | 417 | 22,800 | 208.50 |
| 2015-06-22 | 420 | 420 | 413 | 416 | 14,200 | 208 |
| 2015-06-19 | 413 | 415 | 409 | 413 | 16,600 | 206.50 |
| 2015-06-18 | 416 | 423 | 400 | 401 | 68,500 | 200.50 |
| 2015-06-17 | 420 | 421 | 413 | 418 | 30,400 | 209 |
| 2015-06-16 | 434 | 434 | 415 | 419 | 52,100 | 209.50 |
| 2015-06-15 | 441 | 442 | 415 | 432 | 73,200 | 216 |
| 2015-06-12 | 452 | 452 | 444 | 447 | 14,400 | 223.50 |
| 2015-06-11 | 453 | 458 | 450 | 452 | 18,000 | 226 |
| 2015-06-10 | 460 | 461 | 444 | 453 | 14,300 | 226.50 |
| 2015-06-09 | 475 | 475 | 458 | 458 | 24,100 | 229 |
| 2015-06-08 | 478 | 482 | 474 | 479 | 10,100 | 239.50 |
| 2015-06-05 | 471 | 480 | 471 | 475 | 32,200 | 237.50 |
| 2015-06-04 | 459 | 475 | 459 | 471 | 21,700 | 235.50 |
| 2015-06-03 | 463 | 467 | 454 | 467 | 12,500 | 233.50 |
| 2015-06-02 | 468 | 471 | 458 | 463 | 30,100 | 231.50 |
| 2015-06-01 | 447 | 471 | 447 | 468 | 39,300 | 234 |
| 2015-05-29 | 442 | 452 | 432 | 451 | 39,900 | 225.50 |
| 2015-05-28 | 446 | 446 | 436 | 442 | 21,600 | 221 |
| 2015-05-27 | 455 | 456 | 438 | 441 | 89,700 | 220.50 |
| 2015-05-26 | 458 | 472 | 457 | 460 | 39,700 | 230 |
| 2015-05-25 | 444 | 457 | 440 | 457 | 40,400 | 228.50 |
| 2015-05-22 | 443 | 445 | 438 | 445 | 10,100 | 222.50 |
| 2015-05-21 | 444 | 445 | 438 | 441 | 25,300 | 220.50 |
| 2015-05-20 | 443 | 445 | 438 | 443 | 24,400 | 221.50 |
| 2015-05-19 | 438 | 445 | 432 | 433 | 69,000 | 216.50 |
| 2015-05-18 | 463 | 463 | 438 | 438 | 61,800 | 219 |
| 2015-05-15 | 461 | 485 | 456 | 465 | 77,100 | 232.50 |
| 2015-05-14 | 459 | 461 | 452 | 454 | 38,900 | 227 |
| 2015-05-13 | 456 | 464 | 453 | 459 | 34,400 | 229.50 |
| 2015-05-12 | 469 | 471 | 448 | 458 | 101,100 | 229 |
| 2015-05-11 | 485 | 490 | 464 | 467 | 67,100 | 233.50 |
| 2015-05-08 | 480 | 505 | 478 | 493 | 56,400 | 246.50 |
| 2015-05-07 | 486 | 488 | 475 | 480 | 45,600 | 240 |
| 2015-05-01 | 515 | 515 | 468 | 485 | 144,900 | 242.50 |
| 2015-04-30 | 568 | 568 | 532 | 539 | 78,900 | 269.50 |
| 2015-04-28 | 586 | 586 | 551 | 568 | 59,300 | 284 |
| 2015-04-27 | 557 | 585 | 556 | 579 | 46,800 | 289.50 |
| 2015-04-24 | 563 | 585 | 561 | 566 | 55,300 | 283 |
| 2015-04-23 | 549 | 574 | 542 | 573 | 91,700 | 286.50 |
| 2015-04-22 | 565 | 565 | 527 | 545 | 123,300 | 272.50 |
| 2015-04-21 | 610 | 615 | 538 | 555 | 356,700 | 277.50 |
| 2015-04-20 | 561 | 611 | 540 | 603 | 316,500 | 301.50 |
| 2015-04-17 | 512 | 605 | 512 | 562 | 515,100 | 281 |
| 2015-04-16 | 527 | 527 | 502 | 512 | 67,500 | 256 |
| 2015-04-15 | 530 | 535 | 512 | 529 | 156,400 | 264.50 |
| 2015-04-14 | 485 | 515 | 483 | 500 | 186,500 | 250 |
| 2015-04-13 | 481 | 483 | 476 | 481 | 23,900 | 240.50 |
| 2015-04-10 | 470 | 480 | 468 | 476 | 25,400 | 238 |
| 2015-04-09 | 474 | 488 | 468 | 470 | 81,000 | 235 |
| 2015-04-08 | 469 | 471 | 463 | 471 | 13,600 | 235.50 |
| 2015-04-07 | 467 | 473 | 460 | 466 | 31,700 | 233 |
| 2015-04-06 | 464 | 464 | 454 | 460 | 24,100 | 230 |
| 2015-04-03 | 454 | 468 | 452 | 457 | 61,500 | 228.50 |
| 2015-04-02 | 454 | 462 | 440 | 451 | 37,200 | 225.50 |
| 2015-04-01 | 465 | 465 | 448 | 450 | 16,300 | 225 |
| 2015-03-31 | 451 | 473 | 448 | 459 | 84,000 | 229.50 |
| 2015-03-30 | 440 | 461 | 436 | 452 | 58,800 | 226 |
| 2015-03-27 | 437 | 455 | 424 | 435 | 44,600 | 217.50 |
| 2015-03-26 | 444 | 463 | 440 | 441 | 78,300 | 220.50 |
| 2015-03-25 | 450 | 454 | 444 | 450 | 30,200 | 225 |
| 2015-03-24 | 458 | 469 | 448 | 450 | 56,200 | 225 |
| 2015-03-23 | 478 | 480 | 458 | 458 | 127,200 | 229 |
| 2015-03-20 | 446 | 475 | 442 | 466 | 149,100 | 233 |
| 2015-03-19 | 434 | 447 | 426 | 438 | 69,500 | 219 |
| 2015-03-18 | 437 | 438 | 424 | 427 | 31,200 | 213.50 |
| 2015-03-17 | 421 | 449 | 418 | 431 | 123,800 | 215.50 |
| 2015-03-16 | 420 | 422 | 410 | 416 | 68,300 | 208 |
| 2015-03-13 | 426 | 427 | 418 | 418 | 56,500 | 209 |
| 2015-03-12 | 423 | 434 | 419 | 419 | 72,700 | 209.50 |
| 2015-03-11 | 426 | 436 | 415 | 425 | 116,300 | 212.50 |
| 2015-03-10 | 426 | 490 | 421 | 434 | 547,300 | 217 |
| 2015-03-09 | 432 | 440 | 415 | 418 | 407,900 | 209 |
| 2015-03-06 | 415 | 487 | 411 | 472 | 2,037,600 | 236 |
| 2015-03-05 | 402 | 415 | 399 | 407 | 41,500 | 203.50 |
| 2015-03-04 | 408 | 417 | 398 | 398 | 53,600 | 199 |
| 2015-03-03 | 408 | 408 | 400 | 401 | 14,100 | 200.50 |
| 2015-03-02 | 408 | 408 | 401 | 408 | 12,100 | 204 |
| 2015-02-27 | 410 | 410 | 404 | 408 | 9,200 | 204 |
| 2015-02-26 | 406 | 409 | 404 | 408 | 12,100 | 204 |
| 2015-02-25 | 409 | 412 | 404 | 407 | 9,900 | 203.50 |
| 2015-02-24 | 411 | 411 | 406 | 407 | 9,600 | 203.50 |
| 2015-02-23 | 415 | 416 | 408 | 412 | 20,700 | 206 |
| 2015-02-20 | 418 | 418 | 407 | 414 | 39,200 | 207 |
| 2015-02-19 | 403 | 415 | 397 | 410 | 65,900 | 205 |
| 2015-02-18 | 390 | 398 | 390 | 394 | 38,300 | 197 |
| 2015-02-17 | 391 | 393 | 385 | 389 | 45,300 | 194.50 |
| 2015-02-16 | 398 | 410 | 387 | 395 | 102,900 | 197.50 |
| 2015-02-13 | 465 | 465 | 388 | 394 | 724,200 | 197 |
| 2015-02-12 | 386 | 388 | 384 | 385 | 18,300 | 192.50 |
| 2015-02-10 | 384 | 389 | 378 | 384 | 36,500 | 192 |
| 2015-02-09 | 387 | 399 | 375 | 384 | 79,400 | 192 |
| 2015-02-06 | 400 | 406 | 395 | 395 | 15,800 | 197.50 |
| 2015-02-05 | 407 | 407 | 388 | 402 | 28,500 | 201 |
| 2015-02-04 | 417 | 440 | 401 | 406 | 90,000 | 203 |
| 2015-02-03 | 411 | 411 | 396 | 396 | 28,200 | 198 |
| 2015-02-02 | 408 | 420 | 399 | 404 | 36,700 | 202 |
| 2015-01-30 | 427 | 430 | 404 | 406 | 116,400 | 203 |
| 2015-01-29 | 446 | 466 | 434 | 459 | 56,800 | 229.50 |
| 2015-01-28 | 427 | 448 | 427 | 444 | 37,400 | 222 |
| 2015-01-27 | 428 | 433 | 423 | 428 | 30,500 | 214 |
| 2015-01-26 | 407 | 431 | 407 | 425 | 41,400 | 212.50 |
| 2015-01-23 | 410 | 415 | 404 | 411 | 11,700 | 205.50 |
| 2015-01-22 | 419 | 423 | 403 | 407 | 20,400 | 203.50 |
| 2015-01-21 | 410 | 430 | 407 | 416 | 66,600 | 208 |
| 2015-01-20 | 393 | 406 | 393 | 403 | 27,200 | 201.50 |
| 2015-01-19 | 392 | 396 | 387 | 393 | 24,800 | 196.50 |
| 2015-01-16 | 390 | 394 | 370 | 384 | 29,900 | 192 |
| 2015-01-15 | 388 | 396 | 386 | 390 | 10,000 | 195 |
| 2015-01-14 | 390 | 393 | 384 | 385 | 28,500 | 192.50 |
| 2015-01-13 | 394 | 399 | 388 | 395 | 18,700 | 197.50 |
| 2015-01-09 | 409 | 409 | 400 | 401 | 14,700 | 200.50 |
| 2015-01-08 | 400 | 404 | 400 | 404 | 4,700 | 202 |
| 2015-01-07 | 396 | 400 | 395 | 399 | 8,200 | 199.50 |
| 2015-01-06 | 402 | 403 | 398 | 399 | 20,500 | 199.50 |
| 2015-01-05 | 408 | 410 | 402 | 408 | 10,500 | 204 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株