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 |
|---|---|---|---|---|---|
| 2008/12/30 | 62,000 | 62,000 | 61,600 | 61,600 | 7 |
| 2008/12/29 | 61,200 | 61,500 | 61,200 | 61,500 | 2 |
| 2008/12/26 | 64,300 | 65,000 | 61,300 | 61,400 | 17 |
| 2008/12/25 | 64,500 | 64,500 | 62,300 | 62,300 | 10 |
| 2008/12/24 | 66,400 | 66,400 | 64,500 | 64,500 | 9 |
| 2008/12/22 | 66,400 | 66,400 | 66,400 | 66,400 | 5 |
| 2008/12/19 | 66,500 | 66,500 | 66,400 | 66,400 | 11 |
| 2008/12/18 | 66,500 | 66,500 | 66,500 | 66,500 | 11 |
| 2008/12/17 | 66,500 | 67,500 | 65,000 | 67,000 | 14 |
| 2008/12/16 | 66,500 | 66,500 | 66,500 | 66,500 | 11 |
| 2008/12/15 | 66,500 | 67,500 | 66,500 | 66,500 | 33 |
| 2008/12/12 | 67,000 | 67,500 | 66,000 | 66,500 | 14 |
| 2008/12/11 | 67,000 | 67,000 | 67,000 | 67,000 | 10 |
| 2008/12/10 | 67,000 | 67,000 | 67,000 | 67,000 | 10 |
| 2008/12/09 | 66,900 | 67,000 | 66,900 | 67,000 | 19 |
| 2008/12/08 | 68,000 | 68,000 | 62,500 | 67,000 | 32 |
| 2008/12/05 | 70,400 | 70,400 | 63,900 | 67,000 | 51 |
| 2008/12/04 | 70,800 | 70,800 | 70,000 | 70,800 | 15 |
| 2008/12/03 | 70,000 | 71,000 | 69,300 | 71,000 | 27 |
| 2008/12/02 | 67,000 | 70,000 | 67,000 | 70,000 | 18 |
| 2008/12/01 | 64,600 | 66,000 | 64,600 | 66,000 | 27 |
| 2008/11/28 | 64,600 | 64,600 | 64,600 | 64,600 | 16 |
| 2008/11/27 | 64,700 | 64,700 | 64,600 | 64,600 | 11 |
| 2008/11/26 | 65,000 | 65,000 | 64,600 | 64,600 | 15 |
| 2008/11/25 | 65,000 | 65,000 | 64,500 | 64,500 | 29 |
| 2008/11/21 | 66,200 | 66,200 | 63,200 | 64,500 | 29 |
| 2008/11/20 | 65,500 | 66,200 | 65,500 | 66,200 | 23 |
| 2008/11/19 | 66,600 | 66,600 | 65,300 | 65,500 | 24 |
| 2008/11/18 | 65,000 | 65,100 | 65,000 | 65,100 | 23 |
| 2008/11/17 | 65,100 | 65,100 | 63,100 | 63,100 | 55 |
| 2008/11/14 | 65,100 | 65,100 | 65,000 | 65,100 | 97 |
| 2008/11/13 | 65,100 | 65,100 | 65,100 | 65,100 | 58 |
| 2008/11/12 | 65,100 | 65,100 | 64,600 | 65,100 | 95 |
| 2008/11/11 | 66,100 | 66,200 | 65,100 | 65,100 | 72 |
| 2008/11/10 | 67,600 | 67,600 | 65,600 | 66,100 | 57 |
| 2008/11/07 | 68,100 | 68,100 | 66,000 | 67,100 | 88 |
| 2008/11/06 | 69,100 | 69,100 | 68,100 | 68,100 | 64 |
| 2008/11/05 | 68,900 | 69,400 | 68,800 | 69,100 | 74 |
| 2008/11/04 | 65,900 | 69,000 | 65,900 | 68,900 | 63 |
| 2008/10/31 | 65,900 | 65,900 | 65,500 | 65,900 | 55 |
| 2008/10/30 | 61,400 | 61,400 | 60,400 | 60,900 | 7 |
| 2008/10/29 | 69,600 | 69,800 | 64,400 | 64,400 | 4 |
| 2008/10/28 | 67,100 | 69,600 | 66,900 | 69,400 | 51 |
| 2008/10/27 | 69,600 | 69,600 | 69,100 | 69,100 | 55 |
| 2008/10/24 | 70,000 | 70,000 | 69,500 | 69,500 | 48 |
| 2008/10/23 | 68,000 | 70,000 | 68,000 | 70,000 | 10 |
| 2008/10/22 | 68,000 | 70,000 | 65,500 | 70,000 | 55 |
| 2008/10/21 | 63,800 | 68,000 | 63,800 | 68,000 | 16 |
| 2008/10/20 | 63,600 | 64,800 | 63,600 | 63,800 | 43 |
| 2008/10/17 | 62,600 | 64,600 | 62,600 | 64,100 | 55 |
| 2008/10/16 | 63,900 | 63,900 | 62,400 | 62,400 | 37 |
| 2008/10/15 | 64,400 | 65,000 | 64,000 | 64,400 | 45 |
| 2008/10/14 | 63,500 | 64,400 | 63,000 | 64,400 | 43 |
| 2008/10/10 | 61,000 | 61,000 | 61,000 | 61,000 | 4 |
| 2008/10/09 | 60,500 | 61,500 | 56,500 | 61,500 | 115 |
| 2008/10/08 | 63,900 | 63,900 | 59,900 | 62,000 | 37 |
| 2008/10/07 | 63,700 | 64,800 | 63,200 | 64,800 | 110 |
| 2008/10/06 | 65,500 | 65,500 | 65,400 | 65,400 | 12 |
| 2008/10/03 | 65,500 | 65,800 | 63,500 | 65,800 | 43 |
| 2008/10/02 | 66,600 | 66,600 | 65,000 | 65,500 | 14 |
| 2008/10/01 | 67,500 | 67,500 | 66,600 | 66,600 | 21 |
| 2008/09/30 | 68,500 | 68,500 | 65,500 | 67,500 | 54 |
| 2008/09/29 | 69,300 | 69,300 | 68,800 | 68,800 | 12 |
| 2008/09/26 | 69,400 | 69,400 | 69,300 | 69,300 | 41 |
| 2008/09/25 | 69,500 | 69,500 | 69,400 | 69,500 | 18 |
| 2008/09/24 | 69,400 | 69,500 | 69,400 | 69,500 | 22 |
| 2008/09/22 | 69,400 | 69,400 | 68,900 | 69,400 | 18 |
| 2008/09/19 | 70,000 | 70,000 | 69,400 | 69,400 | 29 |
| 2008/09/18 | 68,500 | 69,500 | 68,000 | 68,500 | 25 |
| 2008/09/17 | 65,600 | 69,000 | 65,600 | 69,000 | 59 |
| 2008/09/16 | 62,500 | 67,000 | 62,000 | 65,500 | 49 |
| 2008/09/12 | 61,900 | 62,100 | 61,400 | 62,000 | 68 |
| 2008/09/11 | 61,400 | 61,900 | 61,400 | 61,900 | 241 |
| 2008/09/10 | 61,900 | 61,900 | 61,000 | 61,900 | 26 |
| 2008/09/09 | 62,300 | 62,300 | 61,000 | 62,000 | 27 |
| 2008/09/08 | 63,000 | 63,100 | 61,900 | 62,300 | 36 |
| 2008/09/05 | 63,500 | 63,500 | 63,000 | 63,000 | 34 |
| 2008/09/04 | 64,000 | 64,500 | 63,000 | 64,000 | 85 |
| 2008/09/03 | 64,000 | 64,000 | 63,400 | 64,000 | 37 |
| 2008/09/02 | 63,600 | 64,000 | 63,400 | 64,000 | 42 |
| 2008/09/01 | 66,100 | 66,100 | 63,100 | 64,100 | 72 |
| 2008/08/29 | 70,000 | 71,000 | 64,000 | 65,100 | 170 |
| 2008/08/28 | 65,600 | 67,700 | 65,600 | 67,500 | 85 |
| 2008/08/27 | 61,500 | 64,500 | 61,000 | 63,600 | 91 |
| 2008/08/26 | 57,500 | 60,000 | 56,500 | 59,500 | 91 |
| 2008/08/25 | 55,000 | 55,000 | 54,500 | 55,000 | 79 |
| 2008/08/22 | 53,000 | 53,400 | 53,000 | 53,400 | 99 |
| 2008/08/21 | 52,000 | 53,300 | 51,600 | 53,000 | 128 |
| 2008/08/20 | 52,000 | 52,000 | 50,800 | 52,000 | 77 |
| 2008/08/19 | 49,000 | 52,000 | 49,000 | 52,000 | 85 |
| 2008/08/18 | 48,600 | 48,950 | 48,500 | 48,950 | 98 |
| 2008/08/15 | 48,550 | 48,600 | 48,100 | 48,600 | 55 |
| 2008/08/14 | 48,300 | 48,500 | 48,100 | 48,100 | 55 |
| 2008/08/13 | 48,200 | 48,200 | 48,050 | 48,100 | 37 |
| 2008/08/12 | 47,150 | 47,800 | 46,600 | 46,600 | 100 |
| 2008/08/11 | 47,100 | 47,950 | 47,000 | 47,100 | 168 |
| 2008/08/08 | 48,100 | 48,800 | 47,000 | 47,100 | 172 |
| 2008/08/07 | 48,800 | 48,800 | 47,200 | 48,450 | 74 |
| 2008/08/06 | 48,100 | 49,550 | 47,750 | 48,800 | 573 |
| 2008/08/05 | 48,000 | 48,500 | 47,500 | 48,100 | 22 |
| 2008/08/04 | 48,600 | 49,000 | 47,200 | 48,000 | 137 |
| 2008/08/01 | 45,900 | 49,000 | 44,700 | 48,500 | 187 |
| 2008/07/31 | 46,200 | 46,500 | 45,650 | 46,150 | 102 |
| 2008/07/30 | 46,000 | 46,800 | 43,750 | 46,050 | 234 |
| 2008/07/29 | 46,400 | 46,500 | 45,150 | 45,900 | 92 |
| 2008/07/28 | 47,350 | 47,350 | 45,100 | 46,400 | 280 |
| 2008/07/25 | 48,850 | 48,850 | 47,900 | 48,150 | 180 |
| 2008/07/24 | 49,400 | 49,500 | 48,900 | 48,900 | 214 |
| 2008/07/23 | 51,100 | 52,500 | 48,900 | 50,000 | 275 |
| 2008/07/22 | 49,100 | 49,500 | 48,900 | 49,000 | 160 |
| 2008/07/18 | 52,800 | 53,900 | 52,000 | 53,900 | 171 |
| 2008/07/17 | 54,000 | 55,000 | 53,000 | 54,800 | 80 |
| 2008/07/16 | 55,500 | 55,500 | 53,000 | 55,000 | 86 |
| 2008/07/15 | 59,000 | 59,000 | 58,000 | 58,000 | 30 |
| 2008/07/14 | 60,000 | 60,000 | 59,000 | 60,000 | 88 |
| 2008/07/10 | 62,400 | 63,000 | 62,400 | 62,800 | 20 |
| 2008/07/09 | 62,900 | 63,000 | 61,800 | 62,900 | 24 |
| 2008/07/08 | 63,000 | 63,000 | 62,800 | 62,900 | 32 |
| 2008/07/07 | 63,500 | 63,500 | 63,000 | 63,000 | 31 |
| 2008/07/04 | 62,800 | 64,000 | 62,300 | 64,000 | 74 |
| 2008/07/03 | 62,700 | 62,800 | 62,200 | 62,800 | 21 |
| 2008/07/02 | 61,500 | 62,800 | 61,500 | 62,800 | 32 |
| 2008/07/01 | 63,000 | 63,000 | 62,800 | 63,000 | 37 |
| 2008/06/30 | 62,800 | 63,000 | 62,800 | 62,800 | 30 |
| 2008/06/27 | 62,400 | 65,000 | 62,000 | 62,800 | 67 |
| 2008/06/26 | 62,900 | 63,000 | 62,700 | 62,900 | 38 |
| 2008/06/25 | 62,900 | 63,000 | 62,900 | 62,900 | 8 |
| 2008/06/24 | 62,800 | 63,500 | 60,600 | 62,600 | 33 |
| 2008/06/23 | 63,000 | 64,000 | 63,000 | 63,600 | 46 |
| 2008/06/20 | 63,500 | 64,500 | 63,500 | 64,500 | 24 |
| 2008/06/19 | 65,500 | 65,500 | 62,700 | 63,800 | 11 |
| 2008/06/18 | 64,600 | 66,000 | 64,300 | 65,900 | 20 |
| 2008/06/17 | 65,300 | 66,000 | 62,200 | 62,200 | 89 |
| 2008/06/16 | 66,000 | 66,000 | 64,800 | 65,800 | 19 |
| 2008/06/13 | 71,500 | 72,000 | 65,500 | 68,500 | 152 |
| 2008/06/12 | 70,000 | 72,000 | 70,000 | 72,000 | 43 |
| 2008/06/11 | 74,000 | 74,000 | 69,000 | 72,800 | 107 |
| 2008/06/10 | 74,600 | 75,000 | 74,500 | 74,500 | 40 |
| 2008/06/09 | 75,000 | 75,500 | 71,000 | 74,500 | 93 |
| 2008/06/06 | 75,200 | 75,900 | 73,100 | 75,500 | 49 |
| 2008/06/05 | 75,500 | 76,300 | 73,000 | 75,200 | 81 |
| 2008/06/04 | 76,600 | 76,600 | 72,500 | 76,000 | 37 |
| 2008/06/03 | 77,700 | 77,700 | 77,000 | 77,600 | 32 |
| 2008/06/02 | 77,800 | 78,000 | 77,000 | 78,000 | 11 |
| 2008/05/30 | 76,900 | 77,000 | 76,800 | 76,800 | 49 |
| 2008/05/29 | 76,000 | 76,900 | 74,700 | 76,900 | 50 |
| 2008/05/28 | 76,900 | 77,000 | 75,000 | 76,000 | 104 |
| 2008/05/27 | 79,800 | 79,800 | 75,800 | 77,000 | 74 |
| 2008/05/26 | 80,000 | 80,000 | 79,800 | 79,800 | 76 |
| 2008/05/23 | 79,900 | 80,000 | 79,500 | 79,800 | 66 |
| 2008/05/22 | 79,800 | 80,000 | 79,000 | 79,900 | 70 |
| 2008/05/21 | 79,700 | 79,800 | 79,000 | 79,800 | 157 |
| 2008/05/20 | 80,500 | 81,400 | 79,500 | 79,900 | 138 |
| 2008/05/19 | 80,100 | 80,700 | 79,300 | 79,800 | 101 |
| 2008/05/16 | 80,100 | 82,000 | 78,900 | 79,800 | 174 |
| 2008/05/15 | 80,000 | 80,000 | 79,000 | 79,700 | 170 |
| 2008/05/14 | 80,000 | 80,000 | 78,800 | 80,000 | 73 |
| 2008/05/13 | 79,000 | 80,000 | 78,700 | 79,900 | 43 |
| 2008/05/12 | 79,000 | 79,100 | 78,000 | 79,000 | 36 |
| 2008/05/09 | 80,000 | 80,000 | 79,000 | 79,000 | 39 |
| 2008/05/08 | 77,000 | 80,000 | 77,000 | 79,500 | 54 |
| 2008/05/07 | 77,600 | 79,000 | 76,800 | 76,800 | 24 |
| 2008/05/02 | 77,900 | 78,000 | 77,900 | 78,000 | 20 |
| 2008/05/01 | 76,500 | 76,500 | 76,000 | 76,000 | 21 |
| 2008/04/30 | 76,000 | 77,000 | 75,800 | 76,500 | 26 |
| 2008/04/28 | 76,100 | 76,500 | 76,000 | 76,000 | 40 |
| 2008/04/25 | 75,000 | 76,500 | 75,000 | 76,000 | 19 |
| 2008/04/24 | 75,600 | 75,600 | 73,000 | 75,000 | 73 |
| 2008/04/23 | 76,500 | 76,500 | 75,500 | 75,600 | 13 |
| 2008/04/22 | 80,000 | 80,000 | 73,000 | 75,500 | 123 |
| 2008/04/21 | 84,000 | 84,000 | 78,000 | 80,200 | 38 |
| 2008/04/18 | 82,000 | 82,500 | 80,100 | 82,500 | 31 |
| 2008/04/17 | 84,500 | 84,500 | 78,000 | 82,000 | 65 |
| 2008/04/16 | 84,500 | 85,000 | 83,000 | 83,000 | 34 |
| 2008/04/15 | 85,500 | 85,500 | 84,000 | 84,000 | 15 |
| 2008/04/14 | 88,000 | 88,000 | 85,000 | 85,000 | 14 |
| 2008/04/11 | 84,500 | 88,500 | 82,000 | 88,000 | 133 |
| 2008/04/10 | 92,000 | 93,000 | 87,000 | 89,500 | 368 |
| 2008/04/09 | 85,500 | 86,500 | 84,000 | 86,000 | 8 |
| 2008/04/08 | 90,000 | 90,000 | 82,500 | 82,500 | 24 |
| 2008/04/07 | 88,800 | 92,000 | 83,100 | 91,000 | 125 |
| 2008/04/04 | 77,500 | 86,000 | 77,500 | 86,000 | 133 |
| 2008/04/03 | 74,700 | 83,800 | 74,000 | 79,800 | 126 |
| 2008/04/02 | 72,000 | 73,800 | 72,000 | 73,800 | 7 |
| 2008/04/01 | 70,500 | 71,000 | 70,500 | 71,000 | 5 |
| 2008/03/31 | 70,700 | 70,900 | 67,600 | 70,500 | 66 |
| 2008/03/28 | 70,000 | 72,200 | 70,000 | 70,900 | 55 |
| 2008/03/27 | 71,000 | 71,900 | 70,800 | 70,900 | 16 |
| 2008/03/26 | 73,000 | 73,000 | 71,200 | 71,300 | 12 |
| 2008/03/25 | 75,000 | 75,000 | 73,300 | 73,300 | 17 |
| 2008/03/24 | 70,000 | 73,000 | 70,000 | 73,000 | 23 |
| 2008/03/21 | 70,400 | 72,000 | 69,000 | 72,000 | 20 |
| 2008/03/19 | 70,400 | 71,000 | 70,000 | 70,500 | 37 |
| 2008/03/18 | 69,700 | 70,700 | 69,700 | 70,400 | 29 |
| 2008/03/17 | 72,000 | 72,000 | 69,000 | 71,700 | 56 |
| 2008/03/14 | 85,900 | 85,900 | 76,600 | 79,000 | 92 |
| 2008/03/13 | 83,000 | 84,900 | 82,500 | 83,900 | 41 |
| 2008/03/12 | 81,600 | 82,000 | 79,900 | 81,900 | 28 |
| 2008/03/11 | 79,000 | 82,500 | 79,000 | 79,600 | 38 |
| 2008/03/10 | 81,000 | 81,000 | 76,000 | 81,000 | 38 |
| 2008/03/07 | 81,300 | 82,400 | 81,000 | 81,400 | 33 |
| 2008/03/06 | 81,800 | 82,600 | 79,000 | 82,600 | 54 |
| 2008/03/05 | 81,900 | 82,900 | 80,900 | 82,800 | 33 |
| 2008/03/04 | 87,000 | 87,000 | 79,000 | 80,900 | 100 |
| 2008/03/03 | 88,200 | 88,200 | 82,000 | 85,000 | 150 |
| 2008/02/29 | 96,800 | 96,800 | 90,900 | 92,000 | 114 |
| 2008/02/28 | 99,900 | 100,000 | 95,500 | 98,000 | 88 |
| 2008/02/27 | 97,500 | 99,500 | 97,500 | 99,500 | 55 |
| 2008/02/26 | 104,000 | 104,000 | 97,200 | 99,500 | 178 |
| 2008/02/25 | 110,000 | 110,000 | 104,000 | 106,000 | 175 |
| 2008/02/22 | 116,000 | 123,000 | 107,000 | 109,000 | 1,423 |
| 2008/02/21 | 110,000 | 113,000 | 101,000 | 110,000 | 594 |
| 2008/02/20 | 103,000 | 110,000 | 102,000 | 107,000 | 205 |
| 2008/02/19 | 100,000 | 102,000 | 97,000 | 102,000 | 62 |
| 2008/02/18 | 109,000 | 110,000 | 102,000 | 104,000 | 19 |
| 2008/02/15 | 105,000 | 110,000 | 103,000 | 110,000 | 26 |
| 2008/02/14 | 99,900 | 102,000 | 96,000 | 102,000 | 9 |
| 2008/02/13 | 101,000 | 101,000 | 95,000 | 96,500 | 32 |
| 2008/02/12 | 110,000 | 110,000 | 104,000 | 105,000 | 35 |
| 2008/02/08 | 120,000 | 120,000 | 110,000 | 112,000 | 6 |
| 2008/02/07 | 112,000 | 113,000 | 112,000 | 113,000 | 12 |
| 2008/02/06 | 114,000 | 120,000 | 114,000 | 120,000 | 7 |
| 2008/02/05 | 116,000 | 120,000 | 116,000 | 120,000 | 6 |
| 2008/02/04 | 119,000 | 120,000 | 116,000 | 120,000 | 53 |
| 2008/02/01 | 126,000 | 126,000 | 125,000 | 125,000 | 2 |
| 2008/01/31 | 123,000 | 128,000 | 122,000 | 128,000 | 84 |
| 2008/01/30 | 126,000 | 126,000 | 123,000 | 125,000 | 16 |
| 2008/01/29 | 124,000 | 132,000 | 121,000 | 128,000 | 24 |
| 2008/01/28 | 127,000 | 130,000 | 125,000 | 128,000 | 10 |
| 2008/01/25 | 130,000 | 133,000 | 127,000 | 132,000 | 20 |
| 2008/01/24 | 128,000 | 130,000 | 125,000 | 130,000 | 123 |
| 2008/01/23 | 127,000 | 130,000 | 125,000 | 129,000 | 17 |
| 2008/01/22 | 125,000 | 129,000 | 125,000 | 129,000 | 28 |
| 2008/01/21 | 136,000 | 136,000 | 131,000 | 132,000 | 22 |
| 2008/01/18 | 130,000 | 135,000 | 130,000 | 132,000 | 60 |
| 2008/01/17 | 138,000 | 138,000 | 135,000 | 135,000 | 10 |
| 2008/01/16 | 154,000 | 157,000 | 137,000 | 140,000 | 104 |
| 2008/01/15 | 144,000 | 149,000 | 138,000 | 145,000 | 33 |
| 2008/01/11 | 139,000 | 144,000 | 135,000 | 144,000 | 47 |
| 2008/01/10 | 146,000 | 146,000 | 140,000 | 140,000 | 7 |
| 2008/01/09 | 148,000 | 148,000 | 140,000 | 146,000 | 21 |
| 2008/01/08 | 149,000 | 149,000 | 148,000 | 148,000 | 6 |
| 2008/01/07 | 151,000 | 151,000 | 151,000 | 151,000 | 2 |
| 2008/01/04 | 151,000 | 151,000 | 150,000 | 151,000 | 10 |