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 |
|---|---|---|---|---|---|
| 2012/12/28 | 55,000 | 55,800 | 53,600 | 53,600 | 34 |
| 2012/12/27 | 54,300 | 55,000 | 54,300 | 55,000 | 35 |
| 2012/12/26 | 54,200 | 54,300 | 54,200 | 54,300 | 6 |
| 2012/12/25 | 54,000 | 54,000 | 53,400 | 53,500 | 16 |
| 2012/12/21 | 53,400 | 53,400 | 53,000 | 53,000 | 8 |
| 2012/12/20 | 53,400 | 53,400 | 53,400 | 53,400 | 1 |
| 2012/12/19 | 54,300 | 54,300 | 53,500 | 53,500 | 13 |
| 2012/12/18 | 54,400 | 54,400 | 53,500 | 53,500 | 26 |
| 2012/12/17 | 54,000 | 54,000 | 53,300 | 53,300 | 4 |
| 2012/12/14 | 52,900 | 52,900 | 52,900 | 52,900 | 1 |
| 2012/12/13 | 53,000 | 53,000 | 52,900 | 52,900 | 3 |
| 2012/12/12 | 53,200 | 53,200 | 53,000 | 53,000 | 7 |
| 2012/12/11 | 53,900 | 53,900 | 53,500 | 53,500 | 18 |
| 2012/12/10 | 57,000 | 57,000 | 54,000 | 56,900 | 9 |
| 2012/12/07 | 53,800 | 54,000 | 53,800 | 54,000 | 3 |
| 2012/12/06 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/12/05 | 53,500 | 53,500 | 53,500 | 53,500 | 19 |
| 2012/12/04 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/12/03 | 52,300 | 53,500 | 52,300 | 53,500 | 4 |
| 2012/11/28 | 52,800 | 52,800 | 51,800 | 51,800 | 31 |
| 2012/11/27 | 53,000 | 53,300 | 53,000 | 53,300 | 2 |
| 2012/11/26 | 52,800 | 53,300 | 52,800 | 53,300 | 2 |
| 2012/11/22 | 53,000 | 53,000 | 52,800 | 52,800 | 2 |
| 2012/11/20 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/11/19 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/11/16 | 51,500 | 52,500 | 51,400 | 52,000 | 30 |
| 2012/11/15 | 51,600 | 51,600 | 51,500 | 51,500 | 3 |
| 2012/11/14 | 52,200 | 52,200 | 51,700 | 51,700 | 2 |
| 2012/11/13 | 52,200 | 53,000 | 51,800 | 51,800 | 12 |
| 2012/11/09 | 54,000 | 54,500 | 54,000 | 54,000 | 282 |
| 2012/11/08 | 52,400 | 53,900 | 52,400 | 53,900 | 2 |
| 2012/11/07 | 52,300 | 53,300 | 52,300 | 53,000 | 4 |
| 2012/11/06 | 52,300 | 56,500 | 52,300 | 52,500 | 19 |
| 2012/11/05 | 51,900 | 51,900 | 51,900 | 51,900 | 1 |
| 2012/11/02 | 53,500 | 53,900 | 53,500 | 53,900 | 11 |
| 2012/10/31 | 52,800 | 52,800 | 51,400 | 51,400 | 6 |
| 2012/10/29 | 53,400 | 53,500 | 53,200 | 53,500 | 5 |
| 2012/10/26 | 52,000 | 52,000 | 51,400 | 51,400 | 5 |
| 2012/10/25 | 51,500 | 51,500 | 51,500 | 51,500 | 20 |
| 2012/10/24 | 51,300 | 51,300 | 51,300 | 51,300 | 1 |
| 2012/10/23 | 51,100 | 51,900 | 51,100 | 51,900 | 7 |
| 2012/10/19 | 50,500 | 51,100 | 50,400 | 51,100 | 5 |
| 2012/10/18 | 51,700 | 51,700 | 50,700 | 50,700 | 2 |
| 2012/10/17 | 51,700 | 51,700 | 51,700 | 51,700 | 19 |
| 2012/10/16 | 52,700 | 52,700 | 52,700 | 52,700 | 11 |
| 2012/10/15 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2012/10/12 | 50,500 | 51,000 | 50,500 | 51,000 | 4 |
| 2012/10/05 | 52,500 | 52,500 | 52,500 | 52,500 | 3 |
| 2012/10/04 | 50,300 | 51,000 | 50,000 | 51,000 | 4 |
| 2012/10/03 | 49,950 | 50,500 | 49,950 | 50,500 | 5 |
| 2012/10/02 | 49,500 | 49,900 | 49,500 | 49,900 | 2 |
| 2012/09/28 | 50,900 | 53,500 | 48,800 | 48,800 | 16 |
| 2012/09/26 | 50,900 | 50,900 | 50,900 | 50,900 | 2 |
| 2012/09/21 | 50,800 | 50,800 | 50,800 | 50,800 | 107 |
| 2012/09/19 | 49,500 | 50,000 | 49,500 | 50,000 | 2 |
| 2012/09/18 | 49,600 | 49,600 | 49,600 | 49,600 | 2 |
| 2012/09/14 | 49,450 | 51,500 | 49,450 | 51,500 | 3 |
| 2012/09/12 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/09/11 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2012/09/10 | 50,400 | 50,400 | 50,400 | 50,400 | 1 |
| 2012/09/07 | 49,350 | 49,900 | 49,300 | 49,900 | 5 |
| 2012/09/06 | 50,500 | 50,500 | 49,900 | 49,900 | 2 |
| 2012/09/05 | 48,600 | 50,000 | 48,000 | 50,000 | 8 |
| 2012/09/04 | 50,000 | 50,000 | 49,300 | 49,300 | 8 |
| 2012/08/31 | 50,400 | 50,500 | 50,100 | 50,100 | 8 |
| 2012/08/30 | 51,100 | 51,100 | 50,100 | 50,200 | 5 |
| 2012/08/28 | 51,200 | 51,900 | 51,200 | 51,900 | 2 |
| 2012/08/27 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2012/08/22 | 54,000 | 54,000 | 54,000 | 54,000 | 110 |
| 2012/08/21 | 51,000 | 54,000 | 50,300 | 54,000 | 21 |
| 2012/08/17 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/08/16 | 50,200 | 50,500 | 50,200 | 50,500 | 3 |
| 2012/08/14 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2012/08/13 | 50,500 | 51,000 | 50,500 | 51,000 | 7 |
| 2012/08/10 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/08/09 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2012/08/07 | 52,000 | 54,100 | 51,000 | 54,100 | 9 |
| 2012/08/03 | 54,200 | 54,200 | 54,200 | 54,200 | 1 |
| 2012/08/02 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2012/08/01 | 52,200 | 52,200 | 52,200 | 52,200 | 1 |
| 2012/07/31 | 50,600 | 52,000 | 50,200 | 51,500 | 67 |
| 2012/07/30 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2012/07/26 | 54,600 | 54,600 | 52,500 | 52,500 | 7 |
| 2012/07/25 | 53,500 | 53,500 | 52,000 | 52,000 | 39 |
| 2012/07/24 | 49,000 | 54,500 | 49,000 | 54,500 | 9 |
| 2012/07/23 | 53,000 | 53,000 | 50,000 | 50,000 | 7 |
| 2012/07/20 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2012/07/19 | 53,400 | 53,400 | 53,400 | 53,400 | 1 |
| 2012/07/17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2012/07/12 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2012/07/04 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/07/03 | 53,500 | 53,500 | 53,500 | 53,500 | 3 |
| 2012/06/28 | 53,600 | 53,600 | 53,600 | 53,600 | 1 |
| 2012/06/26 | 55,500 | 55,600 | 55,500 | 55,600 | 3 |
| 2012/06/25 | 53,000 | 53,500 | 53,000 | 53,500 | 3 |
| 2012/06/20 | 53,500 | 53,500 | 53,500 | 53,500 | 5 |
| 2012/06/19 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/06/15 | 53,500 | 53,500 | 53,500 | 53,500 | 12 |
| 2012/06/11 | 55,000 | 55,000 | 53,500 | 53,500 | 15 |
| 2012/06/08 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2012/06/05 | 55,800 | 56,000 | 55,800 | 56,000 | 21 |
| 2012/06/01 | 56,000 | 56,000 | 55,800 | 55,800 | 10 |
| 2012/05/31 | 55,000 | 56,000 | 55,000 | 56,000 | 4 |
| 2012/05/30 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2012/05/28 | 55,000 | 55,000 | 55,000 | 55,000 | 27 |
| 2012/05/24 | 51,500 | 52,500 | 51,500 | 52,500 | 2 |
| 2012/05/21 | 51,300 | 54,000 | 51,300 | 54,000 | 5 |
| 2012/05/18 | 54,800 | 54,800 | 53,500 | 53,500 | 17 |
| 2012/05/17 | 54,000 | 54,000 | 54,000 | 54,000 | 35 |
| 2012/05/16 | 54,900 | 54,900 | 54,900 | 54,900 | 3 |
| 2012/05/15 | 54,000 | 54,000 | 49,800 | 49,800 | 11 |
| 2012/05/11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2012/05/10 | 55,000 | 55,000 | 55,000 | 55,000 | 276 |
| 2012/05/09 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2012/05/08 | 56,100 | 56,100 | 55,700 | 55,700 | 3 |
| 2012/05/07 | 57,400 | 57,400 | 56,100 | 56,100 | 7 |
| 2012/05/02 | 57,400 | 57,400 | 57,400 | 57,400 | 2 |
| 2012/05/01 | 57,900 | 57,900 | 57,100 | 57,500 | 5 |
| 2012/04/27 | 57,400 | 57,400 | 57,400 | 57,400 | 1 |
| 2012/04/26 | 57,300 | 57,500 | 56,800 | 57,500 | 10 |
| 2012/04/25 | 55,600 | 57,000 | 55,600 | 57,000 | 25 |
| 2012/04/24 | 55,600 | 55,600 | 55,600 | 55,600 | 2 |
| 2012/04/23 | 55,700 | 57,500 | 55,700 | 57,500 | 9 |
| 2012/04/20 | 54,700 | 56,700 | 54,700 | 56,700 | 2 |
| 2012/04/19 | 56,000 | 57,700 | 56,000 | 57,700 | 8 |
| 2012/04/18 | 56,000 | 56,000 | 53,800 | 54,800 | 17 |
| 2012/04/17 | 53,500 | 56,000 | 53,500 | 56,000 | 25 |
| 2012/04/16 | 53,400 | 55,500 | 53,400 | 53,600 | 27 |
| 2012/04/13 | 54,700 | 56,300 | 54,700 | 56,300 | 7 |
| 2012/04/12 | 55,400 | 55,400 | 54,700 | 54,700 | 6 |
| 2012/04/11 | 54,400 | 54,400 | 54,400 | 54,400 | 1 |
| 2012/04/09 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2012/04/06 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2012/04/05 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2012/04/04 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2012/04/03 | 55,400 | 56,100 | 55,400 | 56,100 | 9 |
| 2012/03/30 | 54,000 | 55,500 | 54,000 | 55,400 | 33 |
| 2012/03/29 | 52,500 | 52,500 | 52,400 | 52,400 | 19 |
| 2012/03/28 | 53,500 | 54,600 | 53,000 | 54,500 | 13 |
| 2012/03/26 | 57,700 | 57,700 | 57,500 | 57,500 | 6 |
| 2012/03/23 | 57,500 | 57,500 | 57,500 | 57,500 | 2 |
| 2012/03/22 | 57,100 | 57,500 | 57,000 | 57,500 | 116 |
| 2012/03/21 | 57,500 | 57,500 | 57,000 | 57,100 | 22 |
| 2012/03/19 | 57,500 | 57,500 | 57,500 | 57,500 | 2 |
| 2012/03/16 | 56,500 | 57,200 | 56,500 | 57,200 | 8 |
| 2012/03/15 | 56,000 | 56,300 | 55,300 | 56,300 | 23 |
| 2012/03/14 | 56,500 | 56,500 | 56,000 | 56,000 | 56 |
| 2012/03/13 | 57,000 | 57,000 | 56,800 | 56,800 | 22 |
| 2012/03/12 | 56,900 | 57,000 | 56,900 | 56,900 | 17 |
| 2012/03/09 | 56,700 | 56,900 | 56,700 | 56,900 | 4 |
| 2012/03/08 | 56,400 | 56,400 | 56,400 | 56,400 | 3 |
| 2012/03/07 | 56,200 | 56,300 | 56,200 | 56,300 | 14 |
| 2012/03/06 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
| 2012/03/05 | 56,200 | 56,200 | 56,200 | 56,200 | 7 |
| 2012/03/02 | 55,500 | 57,000 | 55,500 | 56,100 | 26 |
| 2012/03/01 | 58,400 | 59,000 | 56,100 | 57,500 | 24 |
| 2012/02/29 | 56,500 | 58,800 | 56,000 | 58,500 | 405 |
| 2012/02/28 | 55,100 | 56,500 | 55,100 | 56,500 | 66 |
| 2012/02/27 | 55,000 | 55,700 | 54,500 | 55,500 | 80 |
| 2012/02/24 | 53,000 | 55,000 | 53,000 | 54,400 | 62 |
| 2012/02/23 | 52,800 | 54,000 | 52,700 | 53,800 | 106 |
| 2012/02/22 | 47,700 | 53,000 | 47,700 | 52,800 | 129 |
| 2012/02/21 | 46,500 | 47,100 | 46,500 | 47,100 | 20 |
| 2012/02/20 | 45,600 | 46,150 | 45,600 | 46,150 | 8 |
| 2012/02/17 | 46,000 | 46,000 | 45,500 | 45,500 | 6 |
| 2012/02/16 | 45,450 | 46,200 | 45,450 | 46,000 | 18 |
| 2012/02/15 | 45,900 | 46,500 | 45,100 | 45,150 | 25 |
| 2012/02/14 | 45,000 | 45,900 | 45,000 | 45,900 | 5 |
| 2012/02/13 | 46,950 | 46,950 | 45,000 | 45,000 | 45 |
| 2012/02/10 | 45,800 | 46,000 | 45,000 | 45,000 | 88 |
| 2012/02/09 | 47,400 | 47,400 | 46,150 | 46,150 | 47 |
| 2012/02/08 | 48,000 | 48,250 | 47,200 | 48,100 | 65 |
| 2012/02/07 | 48,300 | 48,400 | 48,200 | 48,350 | 8 |
| 2012/02/06 | 49,000 | 49,000 | 48,150 | 48,350 | 16 |
| 2012/02/03 | 49,000 | 49,000 | 48,000 | 49,000 | 3 |
| 2012/02/02 | 48,600 | 48,650 | 47,700 | 48,300 | 31 |
| 2012/02/01 | 50,000 | 50,000 | 49,100 | 49,100 | 21 |
| 2012/01/31 | 49,600 | 50,000 | 49,600 | 50,000 | 3 |
| 2012/01/30 | 50,000 | 50,000 | 49,450 | 50,000 | 12 |
| 2012/01/27 | 50,000 | 50,700 | 49,150 | 49,700 | 89 |
| 2012/01/26 | 54,800 | 54,900 | 53,900 | 54,800 | 102 |
| 2012/01/25 | 54,300 | 54,900 | 53,800 | 54,000 | 60 |
| 2012/01/24 | 54,900 | 55,000 | 54,900 | 55,000 | 12 |
| 2012/01/23 | 54,900 | 54,900 | 54,300 | 54,400 | 17 |
| 2012/01/20 | 54,400 | 54,800 | 54,300 | 54,300 | 19 |
| 2012/01/19 | 54,200 | 54,700 | 54,100 | 54,200 | 6 |
| 2012/01/18 | 55,400 | 55,400 | 54,000 | 54,000 | 25 |
| 2012/01/17 | 55,000 | 55,000 | 55,000 | 55,000 | 13 |
| 2012/01/16 | 54,800 | 55,000 | 54,700 | 55,000 | 23 |
| 2012/01/13 | 54,000 | 54,300 | 54,000 | 54,000 | 6 |
| 2012/01/12 | 54,900 | 55,000 | 54,800 | 55,000 | 11 |
| 2012/01/11 | 54,000 | 55,000 | 54,000 | 54,500 | 14 |
| 2012/01/10 | 55,500 | 55,500 | 54,500 | 54,900 | 14 |
| 2012/01/06 | 53,100 | 53,800 | 53,100 | 53,700 | 19 |
| 2012/01/05 | 55,000 | 55,000 | 52,900 | 52,900 | 26 |
| 2012/01/04 | 55,200 | 55,400 | 54,000 | 55,200 | 25 |