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 |
|---|---|---|---|---|---|
| 2010/12/30 | 59,400 | 60,400 | 59,400 | 59,800 | 28 |
| 2010/12/29 | 60,000 | 60,200 | 59,600 | 59,600 | 34 |
| 2010/12/28 | 59,800 | 60,700 | 59,800 | 60,000 | 25 |
| 2010/12/27 | 60,700 | 60,700 | 59,600 | 59,800 | 32 |
| 2010/12/24 | 60,000 | 60,300 | 60,000 | 60,000 | 16 |
| 2010/12/22 | 60,000 | 60,700 | 59,700 | 60,000 | 29 |
| 2010/12/21 | 60,000 | 60,100 | 59,800 | 60,000 | 33 |
| 2010/12/20 | 60,100 | 60,100 | 60,000 | 60,000 | 15 |
| 2010/12/17 | 60,000 | 60,000 | 59,900 | 60,000 | 25 |
| 2010/12/16 | 60,500 | 60,500 | 60,000 | 60,500 | 15 |
| 2010/12/15 | 61,000 | 61,500 | 60,300 | 60,900 | 12 |
| 2010/12/14 | 59,200 | 61,300 | 59,200 | 61,000 | 17 |
| 2010/12/13 | 60,300 | 60,300 | 59,000 | 59,000 | 18 |
| 2010/12/10 | 60,000 | 60,000 | 59,000 | 59,500 | 37 |
| 2010/12/09 | 61,700 | 62,000 | 59,600 | 59,900 | 94 |
| 2010/12/08 | 62,300 | 63,000 | 61,200 | 61,600 | 65 |
| 2010/12/07 | 62,600 | 63,000 | 62,200 | 62,200 | 27 |
| 2010/12/06 | 62,000 | 62,400 | 61,600 | 61,800 | 33 |
| 2010/12/03 | 60,800 | 62,300 | 60,700 | 62,300 | 17 |
| 2010/12/02 | 60,700 | 62,800 | 60,000 | 62,600 | 45 |
| 2010/12/01 | 60,600 | 60,700 | 59,800 | 60,700 | 8 |
| 2010/11/30 | 59,500 | 61,000 | 59,000 | 60,800 | 23 |
| 2010/11/29 | 59,600 | 60,000 | 59,600 | 60,000 | 5 |
| 2010/11/26 | 59,000 | 59,200 | 59,000 | 59,200 | 16 |
| 2010/11/25 | 58,900 | 59,500 | 58,700 | 58,900 | 9 |
| 2010/11/24 | 58,800 | 58,900 | 58,800 | 58,900 | 4 |
| 2010/11/22 | 59,400 | 59,600 | 59,400 | 59,600 | 3 |
| 2010/11/19 | 58,400 | 58,500 | 58,400 | 58,500 | 12 |
| 2010/11/18 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2010/11/17 | 59,000 | 59,000 | 59,000 | 59,000 | 32 |
| 2010/11/16 | 58,500 | 58,500 | 58,300 | 58,500 | 23 |
| 2010/11/15 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2010/11/12 | 57,900 | 58,100 | 57,600 | 58,000 | 13 |
| 2010/11/11 | 57,800 | 58,900 | 57,800 | 58,900 | 2 |
| 2010/11/10 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/11/09 | 58,300 | 58,300 | 58,000 | 58,000 | 3 |
| 2010/11/08 | 57,900 | 59,200 | 57,900 | 59,200 | 15 |
| 2010/11/05 | 57,300 | 58,200 | 57,300 | 57,600 | 60 |
| 2010/11/04 | 57,100 | 58,700 | 57,100 | 58,700 | 30 |
| 2010/11/02 | 58,000 | 58,000 | 57,100 | 57,100 | 12 |
| 2010/11/01 | 58,200 | 58,200 | 57,700 | 57,700 | 4 |
| 2010/10/29 | 58,200 | 58,200 | 57,800 | 58,100 | 5 |
| 2010/10/28 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
| 2010/10/27 | 0 | 0 | 0 | 58,900 | 0 |
| 2010/10/26 | 58,900 | 58,900 | 58,900 | 58,900 | 1 |
| 2010/10/25 | 58,900 | 58,900 | 58,200 | 58,200 | 5 |
| 2010/10/22 | 58,900 | 58,900 | 58,100 | 58,100 | 3 |
| 2010/10/21 | 58,900 | 58,900 | 58,900 | 58,900 | 1 |
| 2010/10/20 | 58,600 | 58,600 | 58,600 | 58,600 | 1 |
| 2010/10/19 | 58,600 | 58,600 | 58,600 | 58,600 | 16 |
| 2010/10/18 | 58,600 | 58,600 | 58,600 | 58,600 | 1 |
| 2010/10/15 | 58,500 | 58,600 | 57,400 | 57,600 | 6 |
| 2010/10/14 | 58,900 | 58,900 | 57,400 | 57,400 | 7 |
| 2010/10/13 | 58,900 | 58,900 | 58,900 | 58,900 | 1 |
| 2010/10/12 | 58,700 | 58,700 | 58,700 | 58,700 | 1 |
| 2010/10/08 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/10/07 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/10/06 | 58,600 | 58,600 | 57,600 | 57,600 | 2 |
| 2010/10/05 | 57,400 | 58,000 | 57,400 | 57,400 | 6 |
| 2010/10/04 | 58,500 | 58,800 | 57,500 | 57,500 | 6 |
| 2010/10/01 | 57,800 | 58,200 | 57,600 | 58,200 | 19 |
| 2010/09/30 | 60,100 | 60,100 | 58,200 | 58,200 | 6 |
| 2010/09/29 | 58,500 | 58,500 | 58,300 | 58,300 | 85 |
| 2010/09/28 | 58,000 | 58,200 | 58,000 | 58,200 | 4 |
| 2010/09/27 | 59,400 | 59,400 | 58,100 | 58,100 | 5 |
| 2010/09/24 | 58,500 | 58,500 | 58,300 | 58,300 | 14 |
| 2010/09/22 | 60,000 | 60,000 | 59,900 | 60,000 | 15 |
| 2010/09/21 | 58,600 | 58,600 | 58,000 | 58,600 | 5 |
| 2010/09/17 | 0 | 0 | 0 | 58,600 | 0 |
| 2010/09/16 | 58,300 | 58,600 | 58,300 | 58,600 | 41 |
| 2010/09/15 | 59,100 | 59,100 | 58,500 | 58,500 | 4 |
| 2010/09/14 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2010/09/13 | 60,200 | 60,200 | 60,000 | 60,000 | 76 |
| 2010/09/10 | 61,500 | 61,500 | 60,000 | 60,000 | 10 |
| 2010/09/09 | 61,000 | 61,000 | 59,000 | 60,100 | 41 |
| 2010/09/08 | 62,200 | 62,300 | 60,000 | 60,000 | 74 |
| 2010/09/07 | 61,000 | 61,800 | 61,000 | 61,800 | 8 |
| 2010/09/06 | 60,100 | 61,200 | 60,000 | 60,100 | 42 |
| 2010/09/03 | 59,000 | 60,100 | 59,000 | 60,100 | 39 |
| 2010/09/02 | 58,200 | 58,700 | 57,100 | 58,700 | 39 |
| 2010/09/01 | 58,100 | 58,100 | 57,700 | 58,000 | 24 |
| 2010/08/31 | 59,000 | 59,000 | 58,000 | 58,100 | 12 |
| 2010/08/30 | 60,500 | 60,500 | 58,500 | 58,500 | 26 |
| 2010/08/27 | 58,200 | 58,500 | 58,200 | 58,500 | 22 |
| 2010/08/26 | 58,500 | 58,500 | 58,000 | 58,500 | 36 |
| 2010/08/25 | 56,600 | 58,000 | 56,600 | 57,700 | 125 |
| 2010/08/24 | 57,300 | 57,300 | 57,000 | 57,000 | 7 |
| 2010/08/23 | 57,800 | 57,800 | 57,800 | 57,800 | 1 |
| 2010/08/20 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/08/19 | 58,000 | 58,000 | 58,000 | 58,000 | 5 |
| 2010/08/18 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2010/08/17 | 0 | 0 | 0 | 58,400 | 0 |
| 2010/08/16 | 57,500 | 58,400 | 57,500 | 58,400 | 2 |
| 2010/08/13 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2010/08/12 | 57,100 | 57,100 | 57,000 | 57,000 | 10 |
| 2010/08/11 | 57,300 | 57,500 | 57,300 | 57,500 | 5 |
| 2010/08/10 | 57,600 | 58,600 | 56,600 | 57,600 | 20 |
| 2010/08/09 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2010/08/06 | 57,000 | 57,200 | 57,000 | 57,200 | 5 |
| 2010/08/05 | 57,200 | 57,200 | 57,200 | 57,200 | 3 |
| 2010/08/04 | 57,800 | 57,800 | 57,800 | 57,800 | 1 |
| 2010/08/03 | 57,200 | 57,200 | 57,100 | 57,100 | 3 |
| 2010/08/02 | 58,700 | 58,700 | 58,700 | 58,700 | 1 |
| 2010/07/30 | 0 | 0 | 0 | 57,100 | 0 |
| 2010/07/29 | 57,100 | 57,100 | 57,100 | 57,100 | 8 |
| 2010/07/28 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/07/27 | 58,800 | 58,800 | 57,000 | 58,000 | 48 |
| 2010/07/26 | 59,200 | 59,200 | 59,200 | 59,200 | 1 |
| 2010/07/23 | 57,500 | 57,500 | 57,000 | 57,500 | 62 |
| 2010/07/22 | 57,600 | 57,600 | 57,600 | 57,600 | 3 |
| 2010/07/21 | 57,700 | 57,700 | 57,700 | 57,700 | 1 |
| 2010/07/20 | 57,700 | 57,700 | 57,700 | 57,700 | 4 |
| 2010/07/16 | 58,000 | 58,000 | 57,600 | 57,600 | 18 |
| 2010/07/15 | 57,500 | 57,500 | 57,500 | 57,500 | 2 |
| 2010/07/14 | 0 | 0 | 0 | 57,500 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 57,500 | 0 |
| 2010/07/12 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2010/07/09 | 0 | 0 | 0 | 57,300 | 0 |
| 2010/07/08 | 57,300 | 57,300 | 57,300 | 57,300 | 1 |
| 2010/07/07 | 58,000 | 58,100 | 58,000 | 58,100 | 2 |
| 2010/07/06 | 58,600 | 58,600 | 57,900 | 57,900 | 9 |
| 2010/07/05 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/07/02 | 57,200 | 58,000 | 57,200 | 58,000 | 2 |
| 2010/07/01 | 57,500 | 58,400 | 56,700 | 57,000 | 12 |
| 2010/06/30 | 57,000 | 57,900 | 56,500 | 57,100 | 27 |
| 2010/06/29 | 57,000 | 58,400 | 57,000 | 57,100 | 28 |
| 2010/06/28 | 59,500 | 59,800 | 57,000 | 57,100 | 54 |
| 2010/06/25 | 60,800 | 60,800 | 59,000 | 59,000 | 7 |
| 2010/06/24 | 58,100 | 61,900 | 58,100 | 61,900 | 14 |
| 2010/06/23 | 58,000 | 58,000 | 58,000 | 58,000 | 14 |
| 2010/06/22 | 58,000 | 58,000 | 57,900 | 58,000 | 13 |
| 2010/06/21 | 58,300 | 58,800 | 58,200 | 58,200 | 12 |
| 2010/06/18 | 59,300 | 59,300 | 59,300 | 59,300 | 1 |
| 2010/06/17 | 59,100 | 59,100 | 58,000 | 58,000 | 35 |
| 2010/06/16 | 59,700 | 60,200 | 58,800 | 58,800 | 52 |
| 2010/06/15 | 59,500 | 59,800 | 58,700 | 59,000 | 20 |
| 2010/06/14 | 61,700 | 61,700 | 58,500 | 59,900 | 77 |
| 2010/06/11 | 60,900 | 60,900 | 58,900 | 60,700 | 55 |
| 2010/06/10 | 61,500 | 62,100 | 59,700 | 60,000 | 138 |
| 2010/06/09 | 70,100 | 70,100 | 62,000 | 62,500 | 877 |
| 2010/06/08 | 57,700 | 60,100 | 57,700 | 60,100 | 9 |
| 2010/06/07 | 58,400 | 59,300 | 58,400 | 59,300 | 4 |
| 2010/06/04 | 0 | 0 | 0 | 58,400 | 0 |
| 2010/06/03 | 59,500 | 59,500 | 57,700 | 58,400 | 36 |
| 2010/06/02 | 57,000 | 58,500 | 57,000 | 58,500 | 11 |
| 2010/06/01 | 58,000 | 58,000 | 57,100 | 57,100 | 7 |
| 2010/05/31 | 58,100 | 58,200 | 58,100 | 58,200 | 11 |
| 2010/05/28 | 57,300 | 57,300 | 57,000 | 57,000 | 7 |
| 2010/05/27 | 56,100 | 57,900 | 56,100 | 57,200 | 7 |
| 2010/05/26 | 57,000 | 57,100 | 57,000 | 57,100 | 12 |
| 2010/05/25 | 57,100 | 57,100 | 57,000 | 57,000 | 22 |
| 2010/05/24 | 57,200 | 57,600 | 57,200 | 57,600 | 11 |
| 2010/05/21 | 56,700 | 57,000 | 56,700 | 57,000 | 36 |
| 2010/05/20 | 57,400 | 57,500 | 57,200 | 57,400 | 11 |
| 2010/05/19 | 57,900 | 57,900 | 57,400 | 57,500 | 39 |
| 2010/05/18 | 57,400 | 58,900 | 57,400 | 58,900 | 38 |
| 2010/05/17 | 58,700 | 58,800 | 57,200 | 57,300 | 54 |
| 2010/05/14 | 59,000 | 59,100 | 58,800 | 58,800 | 23 |
| 2010/05/13 | 60,000 | 60,000 | 59,000 | 60,000 | 25 |
| 2010/05/12 | 60,000 | 60,000 | 58,800 | 59,700 | 42 |
| 2010/05/11 | 59,700 | 61,600 | 59,700 | 61,600 | 15 |
| 2010/05/10 | 60,500 | 61,500 | 60,300 | 60,300 | 6 |
| 2010/05/07 | 60,000 | 60,300 | 58,800 | 60,300 | 82 |
| 2010/05/06 | 60,400 | 61,500 | 60,400 | 61,500 | 27 |
| 2010/04/30 | 61,300 | 62,500 | 60,000 | 62,500 | 38 |
| 2010/04/28 | 61,100 | 62,200 | 60,500 | 61,700 | 28 |
| 2010/04/27 | 61,000 | 63,400 | 59,700 | 63,400 | 82 |
| 2010/04/26 | 62,000 | 62,000 | 60,100 | 62,000 | 30 |
| 2010/04/23 | 60,500 | 61,400 | 60,200 | 61,400 | 8 |
| 2010/04/22 | 61,000 | 62,000 | 60,300 | 62,000 | 4 |
| 2010/04/21 | 59,200 | 61,900 | 59,200 | 61,900 | 39 |
| 2010/04/20 | 60,200 | 60,900 | 59,500 | 59,500 | 16 |
| 2010/04/19 | 59,900 | 61,000 | 59,900 | 60,000 | 39 |
| 2010/04/16 | 61,500 | 62,400 | 60,500 | 61,000 | 57 |
| 2010/04/15 | 63,500 | 63,800 | 61,800 | 62,500 | 29 |
| 2010/04/14 | 63,000 | 63,500 | 60,500 | 63,500 | 35 |
| 2010/04/13 | 63,100 | 64,400 | 62,300 | 63,100 | 25 |
| 2010/04/12 | 64,900 | 65,000 | 62,700 | 64,900 | 35 |
| 2010/04/09 | 65,900 | 67,900 | 63,700 | 64,800 | 44 |
| 2010/04/08 | 64,500 | 65,200 | 63,300 | 65,100 | 63 |
| 2010/04/07 | 62,500 | 66,000 | 62,300 | 62,700 | 38 |
| 2010/04/06 | 61,200 | 64,200 | 60,900 | 64,000 | 64 |
| 2010/04/05 | 61,200 | 61,300 | 59,000 | 60,500 | 62 |
| 2010/04/02 | 60,700 | 60,700 | 58,200 | 59,100 | 59 |
| 2010/04/01 | 59,300 | 60,000 | 58,600 | 60,000 | 18 |
| 2010/03/31 | 61,600 | 61,600 | 59,200 | 59,300 | 56 |
| 2010/03/30 | 58,300 | 61,100 | 58,200 | 60,900 | 106 |
| 2010/03/29 | 57,500 | 59,500 | 56,000 | 57,100 | 355 |
| 2010/03/26 | 60,000 | 68,800 | 60,000 | 60,500 | 1,130 |
| 2010/03/25 | 59,100 | 59,100 | 58,000 | 58,800 | 30 |
| 2010/03/24 | 59,900 | 62,000 | 59,000 | 59,900 | 100 |
| 2010/03/23 | 60,000 | 60,000 | 58,000 | 59,400 | 65 |
| 2010/03/19 | 58,500 | 59,500 | 57,600 | 59,500 | 18 |
| 2010/03/18 | 58,500 | 58,500 | 57,700 | 57,700 | 2 |
| 2010/03/17 | 59,400 | 59,500 | 57,600 | 57,600 | 29 |
| 2010/03/16 | 57,600 | 58,500 | 57,600 | 58,500 | 42 |
| 2010/03/15 | 57,600 | 57,600 | 57,600 | 57,600 | 1 |
| 2010/03/12 | 58,600 | 59,200 | 57,500 | 57,500 | 8 |
| 2010/03/11 | 56,000 | 59,000 | 56,000 | 57,600 | 23 |
| 2010/03/10 | 57,600 | 57,600 | 57,000 | 57,000 | 16 |
| 2010/03/08 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2010/03/05 | 57,500 | 57,600 | 57,500 | 57,600 | 18 |
| 2010/03/04 | 57,000 | 57,700 | 57,000 | 57,500 | 59 |
| 2010/03/03 | 57,200 | 57,200 | 57,000 | 57,000 | 25 |
| 2010/03/02 | 57,800 | 58,000 | 57,700 | 58,000 | 33 |
| 2010/02/26 | 57,000 | 57,100 | 57,000 | 57,100 | 76 |
| 2010/02/25 | 57,400 | 59,100 | 57,400 | 59,100 | 72 |
| 2010/02/24 | 56,500 | 57,400 | 56,500 | 57,400 | 4 |
| 2010/02/23 | 57,500 | 58,000 | 56,600 | 57,200 | 6 |
| 2010/02/22 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2010/02/18 | 57,500 | 58,500 | 57,000 | 58,500 | 8 |
| 2010/02/17 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/02/16 | 58,000 | 58,000 | 57,900 | 57,900 | 3 |
| 2010/02/15 | 57,900 | 57,900 | 57,900 | 57,900 | 1 |
| 2010/02/12 | 58,900 | 58,900 | 58,900 | 58,900 | 1 |
| 2010/02/10 | 58,500 | 58,500 | 58,500 | 58,500 | 2 |
| 2010/02/09 | 58,800 | 58,900 | 58,800 | 58,900 | 3 |
| 2010/02/08 | 58,500 | 58,600 | 58,500 | 58,600 | 18 |
| 2010/02/05 | 58,500 | 58,500 | 58,500 | 58,500 | 13 |
| 2010/02/04 | 58,900 | 58,900 | 58,000 | 58,000 | 9 |
| 2010/02/03 | 58,500 | 59,000 | 57,000 | 57,000 | 3 |
| 2010/02/02 | 59,000 | 59,000 | 58,500 | 58,500 | 4 |
| 2010/02/01 | 58,000 | 58,600 | 58,000 | 58,500 | 8 |
| 2010/01/29 | 58,500 | 59,000 | 55,300 | 59,000 | 17 |
| 2010/01/28 | 58,500 | 59,100 | 58,500 | 59,100 | 3 |
| 2010/01/27 | 57,500 | 59,000 | 57,500 | 58,800 | 43 |
| 2010/01/26 | 59,300 | 59,800 | 59,300 | 59,800 | 34 |
| 2010/01/25 | 59,000 | 59,500 | 59,000 | 59,500 | 24 |
| 2010/01/22 | 58,900 | 58,900 | 58,900 | 58,900 | 8 |
| 2010/01/21 | 58,800 | 58,800 | 58,800 | 58,800 | 6 |
| 2010/01/20 | 58,600 | 58,700 | 58,600 | 58,700 | 3 |
| 2010/01/19 | 59,400 | 59,400 | 58,500 | 58,600 | 15 |
| 2010/01/18 | 59,600 | 59,600 | 59,500 | 59,500 | 4 |
| 2010/01/15 | 58,000 | 59,600 | 58,000 | 59,600 | 3 |
| 2010/01/14 | 58,000 | 58,000 | 58,000 | 58,000 | 6 |
| 2010/01/13 | 58,400 | 59,000 | 58,000 | 58,300 | 17 |
| 2010/01/12 | 59,300 | 59,300 | 59,300 | 59,300 | 1 |
| 2010/01/07 | 59,800 | 59,800 | 59,300 | 59,300 | 11 |
| 2010/01/06 | 59,600 | 59,600 | 59,600 | 59,600 | 3 |
| 2010/01/05 | 59,500 | 59,600 | 59,500 | 59,600 | 4 |
| 2010/01/04 | 59,800 | 59,800 | 58,500 | 58,500 | 4 |