ストリームメディアコーポレーション(4772)の株価時系列情報
ストリームメディアコーポレーション(4772)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 2,600 | 2,600 | 2,520 | 2,520 | 4,000 |
| 2000/12/28 | 2,750 | 2,750 | 2,595 | 2,595 | 6,000 |
| 2000/12/27 | 2,720 | 2,800 | 2,690 | 2,750 | 14,000 |
| 2000/12/26 | 2,800 | 2,830 | 2,720 | 2,720 | 11,000 |
| 2000/12/25 | 3,060 | 3,090 | 2,900 | 3,000 | 28,000 |
| 2000/12/22 | 2,470 | 2,690 | 2,470 | 2,690 | 12,000 |
| 2000/12/21 | 1,920 | 2,290 | 1,920 | 2,290 | 35,000 |
| 2000/12/20 | 2,300 | 2,340 | 2,300 | 2,300 | 19,000 |
| 2000/12/19 | 2,750 | 2,800 | 2,700 | 2,700 | 17,000 |
| 2000/12/18 | 2,950 | 2,990 | 2,900 | 2,900 | 7,000 |
| 2000/12/15 | 3,040 | 3,040 | 2,950 | 3,000 | 11,000 |
| 2000/12/14 | 3,180 | 3,180 | 3,000 | 3,050 | 9,000 |
| 2000/12/13 | 3,000 | 3,090 | 2,950 | 3,090 | 17,000 |
| 2000/12/12 | 3,250 | 3,250 | 3,000 | 3,100 | 19,000 |
| 2000/12/11 | 3,110 | 3,280 | 3,110 | 3,150 | 14,000 |
| 2000/12/08 | 3,110 | 3,200 | 3,000 | 3,030 | 26,000 |
| 2000/12/07 | 3,300 | 3,300 | 3,180 | 3,180 | 4,000 |
| 2000/12/06 | 3,500 | 3,550 | 3,300 | 3,400 | 19,000 |
| 2000/12/05 | 3,300 | 3,350 | 3,200 | 3,250 | 6,000 |
| 2000/12/04 | 3,650 | 3,650 | 3,300 | 3,300 | 13,000 |
| 2000/12/01 | 3,190 | 3,450 | 3,190 | 3,450 | 21,000 |
| 2000/11/30 | 3,300 | 3,400 | 3,100 | 3,220 | 21,000 |
| 2000/11/29 | 3,620 | 3,620 | 3,250 | 3,300 | 10,000 |
| 2000/11/28 | 3,690 | 3,690 | 3,360 | 3,600 | 11,000 |
| 2000/11/27 | 4,010 | 4,060 | 3,790 | 3,790 | 16,000 |
| 2000/11/24 | 3,100 | 3,700 | 3,100 | 3,700 | 9,000 |
| 2000/11/22 | 3,250 | 3,250 | 3,000 | 3,200 | 16,000 |
| 2000/11/21 | 3,350 | 3,500 | 3,250 | 3,250 | 43,000 |
| 2000/11/17 | 4,250 | 4,400 | 4,200 | 4,250 | 21,000 |
| 2000/11/16 | 4,600 | 4,640 | 4,300 | 4,350 | 16,000 |
| 2000/11/15 | 4,500 | 4,650 | 4,450 | 4,600 | 33,000 |
| 2000/11/14 | 4,100 | 4,450 | 4,000 | 4,200 | 44,000 |
| 2000/11/10 | 4,750 | 5,090 | 4,500 | 4,750 | 109,000 |
| 2000/11/09 | 4,990 | 5,490 | 4,810 | 5,100 | 62,000 |
| 2000/11/08 | 4,710 | 5,200 | 4,700 | 5,200 | 66,000 |
| 2000/11/07 | 4,600 | 4,700 | 4,300 | 4,700 | 143,000 |
| 2000/11/02 | 3,550 | 3,700 | 3,540 | 3,700 | 33,000 |
| 2000/11/01 | 3,150 | 3,200 | 3,000 | 3,200 | 49,000 |
| 2000/10/31 | 2,855 | 2,860 | 2,770 | 2,800 | 10,000 |
| 2000/10/30 | 2,750 | 3,250 | 2,750 | 2,780 | 28,000 |
| 2000/10/27 | 3,340 | 3,340 | 2,850 | 2,900 | 44,000 |
| 2000/10/26 | 3,100 | 3,350 | 3,050 | 3,350 | 22,000 |
| 2000/10/25 | 3,680 | 3,820 | 3,500 | 3,500 | 13,000 |
| 2000/10/24 | 3,350 | 3,780 | 3,150 | 3,780 | 66,000 |
| 2000/10/23 | 3,850 | 3,900 | 3,650 | 3,650 | 44,000 |
| 2000/10/20 | 4,350 | 4,490 | 4,120 | 4,150 | 44,000 |
| 2000/10/19 | 3,650 | 4,200 | 3,640 | 4,000 | 118,000 |
| 2000/10/18 | 4,100 | 4,200 | 4,100 | 4,100 | 42,000 |
| 2000/10/17 | 5,200 | 5,300 | 4,600 | 4,600 | 43,000 |
| 2000/10/16 | 5,420 | 5,800 | 5,300 | 5,300 | 24,000 |
| 2000/10/13 | 5,200 | 5,380 | 5,200 | 5,270 | 17,000 |
| 2000/10/12 | 5,600 | 5,890 | 5,450 | 5,650 | 48,000 |
| 2000/10/11 | 5,900 | 6,100 | 5,900 | 6,000 | 39,000 |
| 2000/10/10 | 6,690 | 6,850 | 6,150 | 6,300 | 50,000 |
| 2000/10/06 | 6,800 | 6,900 | 6,600 | 6,690 | 89,000 |
| 2000/10/05 | 5,990 | 6,690 | 5,610 | 6,600 | 110,000 |
| 2000/10/04 | 5,810 | 6,100 | 5,610 | 5,990 | 56,000 |
| 2000/10/03 | 6,200 | 6,550 | 5,600 | 5,600 | 56,000 |
| 2000/10/02 | 6,000 | 6,600 | 5,900 | 6,400 | 93,000 |
| 2000/09/29 | 6,700 | 6,750 | 6,000 | 6,200 | 91,000 |
| 2000/09/28 | 6,700 | 7,250 | 6,600 | 6,600 | 70,000 |
| 2000/09/27 | 6,980 | 7,120 | 6,800 | 6,900 | 50,000 |
| 2000/09/26 | 6,300 | 7,200 | 6,300 | 7,100 | 107,000 |
| 2000/09/25 | 7,400 | 7,550 | 6,800 | 6,800 | 69,000 |
| 2000/09/22 | 6,690 | 7,500 | 6,400 | 6,800 | 108,000 |
| 2000/09/21 | 6,000 | 7,000 | 5,900 | 6,850 | 170,000 |
| 2000/09/20 | 5,510 | 6,000 | 5,510 | 6,000 | 104,000 |
| 2000/09/19 | 5,340 | 5,480 | 4,900 | 5,480 | 101,000 |
| 2000/09/18 | 5,400 | 5,710 | 5,200 | 5,500 | 65,000 |
| 2000/09/14 | 4,900 | 5,900 | 4,750 | 5,600 | 130,000 |
| 2000/09/13 | 6,490 | 6,600 | 5,300 | 5,300 | 139,000 |
| 2000/09/12 | 5,390 | 6,350 | 5,200 | 6,300 | 205,000 |
| 2000/09/11 | 5,040 | 5,400 | 5,040 | 5,400 | 192,000 |
| 2000/09/08 | 4,590 | 4,990 | 4,580 | 4,990 | 208,000 |
| 2000/09/07 | 4,070 | 4,530 | 3,950 | 4,390 | 271,000 |
| 2000/09/06 | 3,510 | 4,030 | 3,400 | 4,030 | 176,000 |
| 2000/09/05 | 3,700 | 3,750 | 3,520 | 3,530 | 68,000 |
| 2000/09/04 | 3,400 | 3,850 | 3,350 | 3,700 | 127,000 |
| 2000/09/01 | 3,780 | 3,900 | 3,500 | 3,500 | 292,000 |
| 2000/08/31 | 3,190 | 3,640 | 3,140 | 3,630 | 284,000 |
| 2000/08/30 | 2,900 | 3,200 | 2,800 | 3,140 | 257,000 |
| 2000/08/29 | 2,480 | 2,900 | 2,350 | 2,900 | 231,000 |
| 2000/08/28 | 2,500 | 2,640 | 2,400 | 2,520 | 129,000 |
| 2000/08/25 | 2,290 | 2,500 | 2,270 | 2,500 | 152,000 |
| 2000/08/24 | 2,200 | 2,280 | 2,200 | 2,250 | 51,000 |
| 2000/08/23 | 2,150 | 2,250 | 2,110 | 2,200 | 112,000 |
| 2000/08/22 | 2,035 | 2,090 | 2,000 | 2,070 | 24,000 |
| 2000/08/21 | 2,000 | 2,100 | 2,000 | 2,020 | 12,000 |
| 2000/08/18 | 2,000 | 2,020 | 1,990 | 2,000 | 11,000 |
| 2000/08/17 | 2,040 | 2,080 | 1,930 | 2,030 | 66,000 |
| 2000/08/16 | 2,190 | 2,190 | 2,080 | 2,100 | 44,000 |
| 2000/08/15 | 2,080 | 2,230 | 2,030 | 2,220 | 66,000 |
| 2000/08/14 | 2,300 | 2,300 | 2,150 | 2,160 | 33,000 |
| 2000/08/11 | 2,460 | 2,515 | 2,200 | 2,250 | 216,000 |
| 2000/08/10 | 2,070 | 2,400 | 1,989 | 2,400 | 242,000 |
| 2000/08/09 | 1,850 | 2,000 | 1,711 | 2,000 | 81,000 |
| 2000/08/08 | 1,980 | 1,990 | 1,810 | 1,870 | 29,000 |
| 2000/08/07 | 2,010 | 2,010 | 1,920 | 1,980 | 23,000 |
| 2000/08/04 | 2,010 | 2,010 | 1,950 | 2,000 | 42,000 |
| 2000/08/03 | 2,075 | 2,075 | 1,970 | 2,040 | 43,000 |
| 2000/08/02 | 2,040 | 2,100 | 2,000 | 2,080 | 42,000 |
| 2000/08/01 | 2,160 | 2,180 | 2,020 | 2,060 | 140,000 |
| 2000/07/31 | 1,870 | 2,100 | 1,780 | 2,100 | 72,000 |
| 2000/07/28 | 2,250 | 2,250 | 2,010 | 2,080 | 246,000 |
| 2000/07/27 | 2,000 | 2,370 | 2,000 | 2,295 | 1,409,000 |