ストリーム(3071)の株価時系列情報
ストリーム(3071)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 | 46,150 | 46,500 | 45,950 | 46,500 | 110 |
| 2013/12/27 | 46,300 | 46,300 | 45,450 | 46,150 | 112 |
| 2013/12/26 | 45,200 | 46,300 | 45,000 | 46,300 | 125 |
| 2013/12/25 | 44,950 | 45,050 | 44,950 | 44,950 | 52 |
| 2013/12/24 | 45,000 | 45,050 | 44,950 | 44,950 | 36 |
| 2013/12/20 | 45,100 | 45,100 | 45,000 | 45,000 | 24 |
| 2013/12/19 | 45,300 | 45,300 | 45,100 | 45,100 | 17 |
| 2013/12/18 | 44,950 | 45,300 | 44,950 | 45,300 | 27 |
| 2013/12/17 | 44,850 | 45,000 | 44,850 | 45,000 | 32 |
| 2013/12/16 | 45,100 | 45,100 | 44,850 | 44,850 | 23 |
| 2013/12/13 | 45,300 | 45,300 | 45,000 | 45,150 | 30 |
| 2013/12/12 | 45,000 | 45,250 | 45,000 | 45,200 | 23 |
| 2013/12/11 | 45,450 | 45,450 | 45,050 | 45,150 | 5 |
| 2013/12/10 | 45,800 | 45,800 | 45,100 | 45,200 | 19 |
| 2013/12/09 | 46,000 | 46,000 | 44,950 | 45,200 | 91 |
| 2013/12/06 | 45,500 | 46,000 | 45,000 | 46,000 | 40 |
| 2013/12/05 | 45,650 | 45,900 | 45,500 | 45,500 | 20 |
| 2013/12/04 | 45,500 | 45,700 | 45,400 | 45,650 | 10 |
| 2013/12/03 | 45,700 | 45,700 | 45,650 | 45,700 | 16 |
| 2013/12/02 | 45,250 | 45,750 | 45,000 | 45,050 | 44 |
| 2013/11/29 | 44,950 | 45,000 | 44,850 | 45,000 | 25 |
| 2013/11/28 | 44,800 | 45,000 | 44,800 | 45,000 | 65 |
| 2013/11/27 | 45,000 | 45,000 | 44,750 | 45,000 | 7 |
| 2013/11/26 | 45,000 | 45,000 | 44,650 | 44,700 | 37 |
| 2013/11/25 | 44,950 | 46,000 | 44,900 | 45,500 | 110 |
| 2013/11/22 | 44,900 | 48,000 | 44,800 | 44,900 | 165 |
| 2013/11/21 | 45,000 | 45,000 | 44,850 | 44,850 | 27 |
| 2013/11/20 | 45,500 | 45,500 | 45,000 | 45,000 | 10 |
| 2013/11/19 | 45,500 | 45,500 | 45,450 | 45,450 | 3 |
| 2013/11/18 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2013/11/15 | 45,000 | 45,500 | 45,000 | 45,500 | 63 |
| 2013/11/14 | 44,850 | 45,450 | 44,800 | 45,450 | 9 |
| 2013/11/13 | 45,400 | 45,450 | 44,850 | 44,850 | 9 |
| 2013/11/12 | 45,000 | 45,000 | 44,800 | 45,000 | 17 |
| 2013/11/11 | 45,000 | 45,000 | 44,900 | 45,000 | 28 |
| 2013/11/08 | 45,000 | 45,000 | 45,000 | 45,000 | 286 |
| 2013/11/07 | 45,500 | 45,550 | 45,050 | 45,050 | 11 |
| 2013/11/06 | 45,150 | 45,250 | 45,150 | 45,250 | 2 |
| 2013/11/05 | 45,600 | 45,600 | 45,050 | 45,300 | 18 |
| 2013/11/01 | 47,600 | 47,600 | 45,800 | 45,800 | 10 |
| 2013/10/31 | 48,800 | 48,800 | 47,600 | 47,600 | 25 |
| 2013/10/30 | 48,500 | 48,750 | 48,000 | 48,750 | 35 |
| 2013/10/29 | 47,900 | 48,300 | 47,200 | 48,200 | 41 |
| 2013/10/28 | 46,000 | 47,100 | 45,500 | 47,100 | 32 |
| 2013/10/25 | 45,900 | 46,000 | 45,800 | 46,000 | 12 |
| 2013/10/24 | 45,900 | 45,900 | 45,750 | 45,750 | 2 |
| 2013/10/23 | 45,650 | 45,650 | 45,600 | 45,600 | 5 |
| 2013/10/22 | 45,700 | 45,700 | 45,050 | 45,050 | 5 |
| 2013/10/21 | 45,350 | 45,800 | 45,300 | 45,350 | 10 |
| 2013/10/18 | 44,900 | 45,300 | 44,350 | 45,300 | 4 |
| 2013/10/17 | 45,150 | 45,150 | 45,150 | 45,150 | 1 |
| 2013/10/16 | 44,600 | 44,600 | 44,000 | 44,050 | 30 |
| 2013/10/15 | 45,050 | 45,350 | 44,600 | 44,600 | 19 |
| 2013/10/11 | 44,950 | 44,950 | 44,950 | 44,950 | 3 |
| 2013/10/10 | 44,200 | 44,550 | 44,150 | 44,550 | 13 |
| 2013/10/09 | 44,350 | 44,350 | 44,150 | 44,150 | 8 |
| 2013/10/08 | 46,000 | 50,800 | 44,050 | 44,150 | 186 |
| 2013/10/07 | 44,700 | 44,800 | 44,700 | 44,700 | 10 |
| 2013/10/04 | 44,850 | 44,900 | 44,700 | 44,700 | 22 |
| 2013/10/02 | 44,700 | 45,600 | 44,550 | 44,750 | 25 |
| 2013/10/01 | 44,700 | 44,850 | 44,700 | 44,850 | 2 |
| 2013/09/30 | 44,700 | 44,700 | 44,500 | 44,700 | 11 |
| 2013/09/27 | 44,100 | 44,750 | 44,100 | 44,700 | 4 |
| 2013/09/26 | 43,900 | 43,900 | 43,900 | 43,900 | 1 |
| 2013/09/25 | 43,900 | 44,600 | 43,900 | 43,900 | 21 |
| 2013/09/24 | 44,600 | 44,600 | 44,350 | 44,600 | 6 |
| 2013/09/20 | 43,800 | 44,500 | 43,800 | 44,350 | 34 |
| 2013/09/18 | 43,600 | 43,950 | 43,500 | 43,800 | 55 |
| 2013/09/17 | 45,300 | 45,300 | 45,000 | 45,000 | 10 |
| 2013/09/13 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |
| 2013/09/12 | 45,300 | 45,300 | 45,050 | 45,050 | 4 |
| 2013/09/11 | 45,300 | 45,400 | 45,300 | 45,300 | 7 |
| 2013/09/10 | 45,500 | 45,500 | 44,600 | 44,600 | 8 |
| 2013/09/09 | 45,500 | 45,500 | 45,500 | 45,500 | 7 |
| 2013/09/06 | 45,000 | 45,000 | 44,800 | 44,800 | 25 |
| 2013/09/05 | 45,200 | 45,200 | 45,200 | 45,200 | 1 |
| 2013/09/04 | 45,200 | 45,200 | 45,200 | 45,200 | 7 |
| 2013/09/03 | 45,100 | 45,200 | 44,500 | 45,200 | 12 |
| 2013/09/02 | 45,200 | 45,200 | 45,200 | 45,200 | 3 |
| 2013/08/30 | 45,300 | 45,300 | 45,000 | 45,000 | 8 |
| 2013/08/29 | 45,200 | 46,200 | 45,200 | 46,200 | 7 |
| 2013/08/28 | 45,300 | 46,000 | 45,300 | 46,000 | 28 |
| 2013/08/27 | 45,500 | 45,500 | 45,500 | 45,500 | 6 |
| 2013/08/26 | 45,950 | 46,000 | 45,300 | 45,300 | 6 |
| 2013/08/23 | 45,000 | 45,300 | 45,000 | 45,300 | 2 |
| 2013/08/22 | 45,000 | 45,050 | 45,000 | 45,000 | 112 |
| 2013/08/16 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2013/08/13 | 45,900 | 46,000 | 45,000 | 45,000 | 8 |
| 2013/08/12 | 46,000 | 46,000 | 45,000 | 45,000 | 5 |
| 2013/08/09 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2013/08/07 | 46,000 | 46,000 | 45,900 | 45,900 | 21 |
| 2013/08/06 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2013/08/05 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2013/08/02 | 45,700 | 45,900 | 45,700 | 45,900 | 3 |
| 2013/08/01 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2013/07/31 | 44,550 | 44,550 | 44,550 | 44,550 | 35 |
| 2013/07/30 | 44,600 | 44,600 | 44,300 | 44,300 | 6 |
| 2013/07/29 | 46,000 | 46,000 | 44,500 | 44,500 | 6 |
| 2013/07/26 | 46,500 | 46,500 | 46,000 | 46,000 | 15 |
| 2013/07/25 | 46,450 | 46,450 | 46,100 | 46,100 | 45 |
| 2013/07/24 | 46,100 | 46,100 | 46,100 | 46,100 | 2 |
| 2013/07/23 | 46,100 | 46,100 | 46,100 | 46,100 | 8 |
| 2013/07/22 | 46,500 | 46,800 | 46,100 | 46,100 | 10 |
| 2013/07/19 | 46,200 | 46,450 | 46,100 | 46,100 | 6 |
| 2013/07/18 | 46,500 | 46,500 | 46,500 | 46,500 | 2 |
| 2013/07/17 | 46,450 | 46,450 | 46,300 | 46,300 | 2 |
| 2013/07/16 | 46,450 | 46,450 | 46,450 | 46,450 | 1 |
| 2013/07/12 | 46,350 | 46,350 | 46,350 | 46,350 | 1 |
| 2013/07/10 | 46,300 | 46,350 | 46,300 | 46,350 | 3 |
| 2013/07/09 | 46,000 | 46,300 | 45,700 | 46,300 | 10 |
| 2013/07/08 | 46,000 | 46,300 | 46,000 | 46,300 | 3 |
| 2013/07/05 | 45,000 | 45,950 | 45,000 | 45,250 | 4 |
| 2013/07/04 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2013/07/03 | 45,400 | 45,600 | 45,100 | 45,100 | 6 |
| 2013/07/02 | 46,000 | 46,000 | 45,600 | 45,600 | 15 |
| 2013/07/01 | 45,300 | 45,400 | 45,300 | 45,400 | 2 |
| 2013/06/28 | 45,000 | 45,000 | 44,000 | 45,000 | 12 |
| 2013/06/26 | 44,050 | 44,050 | 43,950 | 43,950 | 7 |
| 2013/06/24 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2013/06/19 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2013/06/18 | 44,800 | 45,000 | 44,800 | 45,000 | 2 |
| 2013/06/13 | 44,650 | 44,650 | 44,500 | 44,500 | 7 |
| 2013/06/12 | 44,550 | 45,000 | 44,550 | 45,000 | 3 |
| 2013/06/11 | 45,000 | 45,450 | 44,950 | 45,450 | 7 |
| 2013/06/10 | 44,750 | 44,750 | 43,500 | 44,500 | 30 |
| 2013/06/07 | 45,000 | 46,000 | 44,700 | 44,700 | 46 |
| 2013/06/06 | 45,500 | 45,950 | 45,000 | 45,000 | 16 |
| 2013/06/05 | 45,950 | 45,950 | 45,500 | 45,500 | 3 |
| 2013/06/04 | 45,600 | 45,600 | 45,150 | 45,250 | 6 |
| 2013/06/03 | 46,500 | 46,500 | 45,350 | 45,350 | 5 |
| 2013/05/31 | 46,000 | 46,500 | 46,000 | 46,500 | 5 |
| 2013/05/30 | 47,200 | 47,200 | 45,000 | 45,100 | 38 |
| 2013/05/29 | 46,500 | 47,250 | 46,500 | 47,200 | 7 |
| 2013/05/28 | 46,500 | 47,000 | 46,500 | 47,000 | 50 |
| 2013/05/27 | 47,000 | 47,000 | 46,800 | 47,000 | 30 |
| 2013/05/24 | 47,300 | 47,400 | 47,300 | 47,300 | 10 |
| 2013/05/23 | 48,050 | 48,200 | 47,500 | 47,500 | 36 |
| 2013/05/22 | 49,000 | 49,100 | 48,150 | 48,150 | 17 |
| 2013/05/21 | 49,500 | 49,500 | 49,050 | 49,050 | 15 |
| 2013/05/20 | 49,700 | 49,700 | 49,450 | 49,450 | 5 |
| 2013/05/17 | 50,400 | 50,400 | 49,050 | 49,650 | 48 |
| 2013/05/16 | 50,000 | 50,000 | 47,550 | 47,550 | 64 |
| 2013/05/15 | 50,400 | 50,400 | 49,700 | 49,700 | 44 |
| 2013/05/14 | 50,200 | 50,400 | 50,000 | 50,400 | 29 |
| 2013/05/13 | 50,400 | 50,400 | 49,800 | 49,800 | 29 |
| 2013/05/10 | 50,300 | 50,400 | 50,200 | 50,400 | 4 |
| 2013/05/09 | 50,800 | 50,800 | 50,300 | 50,800 | 287 |
| 2013/05/08 | 50,600 | 51,000 | 50,500 | 50,500 | 13 |
| 2013/05/07 | 49,800 | 51,600 | 49,800 | 51,000 | 29 |
| 2013/05/02 | 50,200 | 50,300 | 49,300 | 49,800 | 5 |
| 2013/05/01 | 49,800 | 50,000 | 49,100 | 49,100 | 9 |
| 2013/04/30 | 49,200 | 49,500 | 49,200 | 49,500 | 2 |
| 2013/04/26 | 49,850 | 49,900 | 49,200 | 49,200 | 6 |
| 2013/04/25 | 49,600 | 49,650 | 49,600 | 49,650 | 3 |
| 2013/04/24 | 49,300 | 49,300 | 49,200 | 49,200 | 10 |
| 2013/04/23 | 48,300 | 49,100 | 47,850 | 49,100 | 54 |
| 2013/04/22 | 50,000 | 50,000 | 49,000 | 49,000 | 8 |
| 2013/04/19 | 48,900 | 49,500 | 48,600 | 49,500 | 7 |
| 2013/04/18 | 48,900 | 48,900 | 48,900 | 48,900 | 3 |
| 2013/04/17 | 48,850 | 48,950 | 48,850 | 48,950 | 4 |
| 2013/04/16 | 48,100 | 48,100 | 48,100 | 48,100 | 17 |
| 2013/04/15 | 48,150 | 48,150 | 48,050 | 48,050 | 7 |
| 2013/04/12 | 49,050 | 49,050 | 48,250 | 48,250 | 3 |
| 2013/04/11 | 48,350 | 49,000 | 48,050 | 48,500 | 42 |
| 2013/04/10 | 49,500 | 49,500 | 49,500 | 49,500 | 9 |
| 2013/04/09 | 50,100 | 50,100 | 49,500 | 49,500 | 18 |
| 2013/04/08 | 50,100 | 50,100 | 50,000 | 50,100 | 15 |
| 2013/04/05 | 49,350 | 50,100 | 48,050 | 50,100 | 18 |
| 2013/04/04 | 48,000 | 49,450 | 48,000 | 49,450 | 4 |
| 2013/04/03 | 48,200 | 48,200 | 48,200 | 48,200 | 1 |
| 2013/04/02 | 47,050 | 48,700 | 46,800 | 48,050 | 61 |
| 2013/04/01 | 48,200 | 48,200 | 47,100 | 47,100 | 9 |
| 2013/03/29 | 47,150 | 47,700 | 47,000 | 47,700 | 12 |
| 2013/03/28 | 47,800 | 47,800 | 47,600 | 47,600 | 13 |
| 2013/03/27 | 48,150 | 49,000 | 47,650 | 47,650 | 13 |
| 2013/03/26 | 48,200 | 48,200 | 47,500 | 47,600 | 43 |
| 2013/03/25 | 48,400 | 48,950 | 48,300 | 48,950 | 8 |
| 2013/03/22 | 49,000 | 49,200 | 48,300 | 48,300 | 30 |
| 2013/03/21 | 49,000 | 49,700 | 48,550 | 49,250 | 77 |
| 2013/03/19 | 49,350 | 49,700 | 49,350 | 49,400 | 4 |
| 2013/03/18 | 49,500 | 49,500 | 49,500 | 49,500 | 3 |
| 2013/03/15 | 50,600 | 50,700 | 48,600 | 50,500 | 37 |
| 2013/03/14 | 49,550 | 53,500 | 49,550 | 52,900 | 78 |
| 2013/03/13 | 50,200 | 50,200 | 50,000 | 50,000 | 2 |
| 2013/03/12 | 50,000 | 50,000 | 49,500 | 49,500 | 6 |
| 2013/03/11 | 49,200 | 50,000 | 49,200 | 49,600 | 11 |
| 2013/03/08 | 50,400 | 50,800 | 50,100 | 50,800 | 23 |
| 2013/03/07 | 48,350 | 50,000 | 48,350 | 50,000 | 8 |
| 2013/03/06 | 48,150 | 48,850 | 48,150 | 48,800 | 14 |
| 2013/03/05 | 49,600 | 49,650 | 48,500 | 48,500 | 13 |
| 2013/03/04 | 50,000 | 50,000 | 49,800 | 50,000 | 25 |
| 2013/03/01 | 50,400 | 50,400 | 50,000 | 50,000 | 8 |
| 2013/02/28 | 50,500 | 50,500 | 50,000 | 50,100 | 33 |
| 2013/02/27 | 50,000 | 52,900 | 50,000 | 50,600 | 35 |
| 2013/02/26 | 48,950 | 48,950 | 48,200 | 48,200 | 7 |
| 2013/02/25 | 49,200 | 49,350 | 49,200 | 49,200 | 12 |
| 2013/02/22 | 49,200 | 49,200 | 49,200 | 49,200 | 112 |
| 2013/02/21 | 50,100 | 50,200 | 49,450 | 50,200 | 11 |
| 2013/02/20 | 50,000 | 50,100 | 50,000 | 50,100 | 13 |
| 2013/02/19 | 49,600 | 50,000 | 49,500 | 50,000 | 10 |
| 2013/02/18 | 50,700 | 50,700 | 49,800 | 49,800 | 3 |
| 2013/02/15 | 50,700 | 50,700 | 50,700 | 50,700 | 2 |
| 2013/02/14 | 51,000 | 51,000 | 50,100 | 50,700 | 3 |
| 2013/02/13 | 51,300 | 51,300 | 50,000 | 51,000 | 24 |
| 2013/02/12 | 50,100 | 50,700 | 50,100 | 50,700 | 12 |
| 2013/02/08 | 51,300 | 51,300 | 50,000 | 50,000 | 9 |
| 2013/02/07 | 52,200 | 52,200 | 50,000 | 51,400 | 48 |
| 2013/02/06 | 53,000 | 53,000 | 52,500 | 52,500 | 4 |
| 2013/02/05 | 52,600 | 52,600 | 52,600 | 52,600 | 4 |
| 2013/02/04 | 52,900 | 53,000 | 52,900 | 52,900 | 9 |
| 2013/02/01 | 52,400 | 52,800 | 52,200 | 52,800 | 8 |
| 2013/01/31 | 51,800 | 54,100 | 51,800 | 52,500 | 84 |
| 2013/01/30 | 53,000 | 53,000 | 52,000 | 52,000 | 27 |
| 2013/01/29 | 53,000 | 53,700 | 52,000 | 53,000 | 150 |
| 2013/01/28 | 57,400 | 58,000 | 56,500 | 58,000 | 109 |
| 2013/01/25 | 56,300 | 57,800 | 56,000 | 57,200 | 98 |
| 2013/01/24 | 57,400 | 57,800 | 56,000 | 56,100 | 63 |
| 2013/01/23 | 57,800 | 57,900 | 57,300 | 57,300 | 32 |
| 2013/01/22 | 57,900 | 57,900 | 56,600 | 57,700 | 36 |
| 2013/01/21 | 57,400 | 57,800 | 57,100 | 57,600 | 23 |
| 2013/01/18 | 57,400 | 57,400 | 56,400 | 57,400 | 15 |
| 2013/01/17 | 57,000 | 57,300 | 56,600 | 56,600 | 6 |
| 2013/01/16 | 56,900 | 57,000 | 56,700 | 57,000 | 41 |
| 2013/01/15 | 57,300 | 57,900 | 56,500 | 56,800 | 40 |
| 2013/01/11 | 57,900 | 58,000 | 56,800 | 56,800 | 31 |
| 2013/01/10 | 55,800 | 58,000 | 55,000 | 56,900 | 45 |
| 2013/01/09 | 55,200 | 55,800 | 54,800 | 54,800 | 15 |
| 2013/01/08 | 55,900 | 60,000 | 54,300 | 54,500 | 80 |
| 2013/01/07 | 56,500 | 56,500 | 54,500 | 55,000 | 12 |
| 2013/01/04 | 53,600 | 55,000 | 53,600 | 54,900 | 10 |