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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,030 | 1,030 | 1,000 | 1,020 | 14,000 |
| 2001/12/27 | 1,000 | 1,020 | 980 | 1,020 | 12,000 |
| 2001/12/26 | 1,000 | 1,000 | 970 | 1,000 | 22,000 |
| 2001/12/25 | 1,020 | 1,020 | 990 | 1,000 | 28,000 |
| 2001/12/21 | 1,059 | 1,059 | 1,011 | 1,034 | 19,000 |
| 2001/12/20 | 996 | 1,060 | 994 | 1,060 | 31,000 |
| 2001/12/19 | 960 | 1,020 | 939 | 980 | 18,000 |
| 2001/12/18 | 1,049 | 1,079 | 970 | 970 | 38,000 |
| 2001/12/17 | 960 | 1,040 | 960 | 980 | 47,000 |
| 2001/12/14 | 880 | 940 | 860 | 940 | 9,000 |
| 2001/12/13 | 901 | 901 | 900 | 900 | 17,000 |
| 2001/12/12 | 950 | 960 | 880 | 900 | 45,000 |
| 2001/12/11 | 1,070 | 1,070 | 960 | 975 | 39,000 |
| 2001/12/10 | 930 | 1,010 | 920 | 1,010 | 21,000 |
| 2001/12/07 | 900 | 930 | 890 | 910 | 23,000 |
| 2001/12/06 | 985 | 985 | 910 | 920 | 7,000 |
| 2001/12/05 | 986 | 1,020 | 980 | 985 | 18,000 |
| 2001/12/04 | 960 | 970 | 960 | 969 | 3,000 |
| 2001/12/03 | 970 | 970 | 970 | 970 | 5,000 |
| 2001/11/30 | 890 | 980 | 890 | 980 | 9,000 |
| 2001/11/29 | 919 | 951 | 870 | 951 | 22,000 |
| 2001/11/28 | 990 | 990 | 960 | 960 | 3,000 |
| 2001/11/27 | 1,004 | 1,010 | 1,000 | 1,000 | 17,000 |
| 2001/11/26 | 1,070 | 1,070 | 1,000 | 1,001 | 9,000 |
| 2001/11/22 | 1,000 | 1,060 | 980 | 1,050 | 50,000 |
| 2001/11/21 | 1,070 | 1,070 | 1,020 | 1,021 | 8,000 |
| 2001/11/20 | 1,100 | 1,130 | 1,070 | 1,100 | 11,000 |
| 2001/11/19 | 1,160 | 1,160 | 1,060 | 1,060 | 14,000 |
| 2001/11/16 | 1,168 | 1,180 | 1,130 | 1,140 | 32,000 |
| 2001/11/15 | 1,170 | 1,170 | 1,088 | 1,088 | 30,000 |
| 2001/11/14 | 1,151 | 1,170 | 1,135 | 1,168 | 48,000 |
| 2001/11/13 | 1,200 | 1,200 | 1,151 | 1,151 | 8,000 |
| 2001/11/12 | 1,209 | 1,210 | 1,130 | 1,140 | 22,000 |
| 2001/11/09 | 1,160 | 1,300 | 1,160 | 1,210 | 79,000 |
| 2001/11/08 | 1,387 | 1,387 | 1,240 | 1,240 | 43,000 |
| 2001/11/07 | 1,471 | 1,471 | 1,391 | 1,391 | 54,000 |
| 2001/11/06 | 1,550 | 1,580 | 1,420 | 1,491 | 33,000 |
| 2001/11/05 | 1,670 | 1,670 | 1,480 | 1,580 | 99,000 |
| 2001/11/02 | 1,500 | 1,640 | 1,500 | 1,640 | 118,000 |
| 2001/11/01 | 1,519 | 1,520 | 1,440 | 1,440 | 33,000 |
| 2001/10/31 | 1,410 | 1,515 | 1,396 | 1,510 | 65,000 |
| 2001/10/30 | 1,450 | 1,450 | 1,410 | 1,410 | 12,000 |
| 2001/10/29 | 1,525 | 1,530 | 1,470 | 1,480 | 48,000 |
| 2001/10/26 | 1,480 | 1,530 | 1,480 | 1,525 | 66,000 |
| 2001/10/25 | 1,480 | 1,510 | 1,430 | 1,510 | 36,000 |
| 2001/10/24 | 1,450 | 1,490 | 1,400 | 1,470 | 27,000 |
| 2001/10/23 | 1,380 | 1,495 | 1,350 | 1,450 | 43,000 |
| 2001/10/22 | 1,420 | 1,420 | 1,360 | 1,380 | 14,000 |
| 2001/10/19 | 1,419 | 1,430 | 1,390 | 1,430 | 19,000 |
| 2001/10/18 | 1,420 | 1,449 | 1,390 | 1,430 | 20,000 |
| 2001/10/17 | 1,300 | 1,475 | 1,300 | 1,470 | 82,000 |
| 2001/10/16 | 1,280 | 1,339 | 1,280 | 1,320 | 25,000 |
| 2001/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 2001/10/12 | 1,250 | 1,260 | 1,200 | 1,200 | 14,000 |
| 2001/10/11 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 |
| 2001/10/10 | 1,290 | 1,290 | 1,200 | 1,250 | 15,000 |
| 2001/10/09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/10/05 | 1,250 | 1,350 | 1,250 | 1,300 | 40,000 |
| 2001/10/04 | 1,350 | 1,350 | 1,260 | 1,280 | 27,000 |
| 2001/10/03 | 1,300 | 1,400 | 1,280 | 1,330 | 74,000 |
| 2001/10/02 | 1,150 | 1,280 | 1,110 | 1,280 | 64,000 |
| 2001/10/01 | 1,050 | 1,150 | 1,050 | 1,150 | 61,000 |
| 2001/09/28 | 1,060 | 1,090 | 1,010 | 1,080 | 34,000 |
| 2001/09/27 | 1,110 | 1,150 | 1,050 | 1,100 | 75,000 |
| 2001/09/26 | 950 | 1,035 | 950 | 1,035 | 73,000 |
| 2001/09/25 | 901 | 935 | 901 | 935 | 6,000 |
| 2001/09/21 | 870 | 875 | 850 | 855 | 23,000 |
| 2001/09/20 | 900 | 900 | 890 | 890 | 3,000 |
| 2001/09/19 | 800 | 800 | 800 | 800 | 3,000 |
| 2001/09/18 | 720 | 750 | 690 | 750 | 7,000 |
| 2001/09/17 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/09/14 | 800 | 819 | 800 | 800 | 16,000 |
| 2001/09/11 | 950 | 960 | 950 | 950 | 7,000 |
| 2001/09/10 | 900 | 950 | 900 | 950 | 12,000 |
| 2001/09/07 | 830 | 920 | 830 | 910 | 12,000 |
| 2001/09/06 | 850 | 880 | 810 | 830 | 10,000 |
| 2001/09/05 | 850 | 850 | 810 | 850 | 7,000 |
| 2001/09/04 | 800 | 850 | 800 | 850 | 10,000 |
| 2001/09/03 | 900 | 920 | 800 | 800 | 14,000 |
| 2001/08/31 | 820 | 920 | 815 | 890 | 21,000 |
| 2001/08/30 | 850 | 871 | 850 | 860 | 9,000 |
| 2001/08/29 | 900 | 950 | 880 | 880 | 5,000 |
| 2001/08/28 | 978 | 980 | 965 | 970 | 10,000 |
| 2001/08/27 | 980 | 1,010 | 980 | 984 | 36,000 |
| 2001/08/24 | 950 | 980 | 920 | 980 | 20,000 |
| 2001/08/23 | 782 | 880 | 782 | 880 | 8,000 |
| 2001/08/22 | 750 | 800 | 750 | 781 | 11,000 |
| 2001/08/21 | 800 | 810 | 770 | 770 | 4,000 |
| 2001/08/17 | 850 | 850 | 850 | 850 | 4,000 |
| 2001/08/16 | 890 | 890 | 860 | 860 | 2,000 |
| 2001/08/15 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/08/14 | 920 | 920 | 905 | 905 | 5,000 |
| 2001/08/13 | 919 | 925 | 901 | 920 | 7,000 |
| 2001/08/10 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/08/09 | 970 | 980 | 970 | 975 | 4,000 |
| 2001/08/08 | 1,000 | 1,000 | 970 | 970 | 5,000 |
| 2001/08/07 | 1,000 | 1,041 | 1,000 | 1,000 | 13,000 |
| 2001/08/06 | 1,050 | 1,050 | 990 | 1,000 | 13,000 |
| 2001/08/03 | 1,019 | 1,060 | 1,000 | 1,060 | 10,000 |
| 2001/08/02 | 1,044 | 1,090 | 1,010 | 1,039 | 57,000 |
| 2001/08/01 | 950 | 1,045 | 940 | 1,045 | 36,000 |
| 2001/07/31 | 895 | 963 | 888 | 949 | 37,000 |
| 2001/07/30 | 931 | 931 | 931 | 931 | 1,000 |
| 2001/07/27 | 900 | 911 | 900 | 911 | 16,000 |
| 2001/07/26 | 860 | 900 | 860 | 900 | 4,000 |
| 2001/07/25 | 745 | 830 | 745 | 830 | 6,000 |
| 2001/07/24 | 730 | 755 | 730 | 755 | 10,000 |
| 2001/07/23 | 860 | 860 | 800 | 800 | 3,000 |
| 2001/07/19 | 930 | 950 | 900 | 900 | 17,000 |
| 2001/07/18 | 925 | 950 | 888 | 950 | 20,000 |
| 2001/07/17 | 960 | 1,000 | 950 | 955 | 12,000 |
| 2001/07/16 | 970 | 1,000 | 940 | 1,000 | 16,000 |
| 2001/07/13 | 1,070 | 1,101 | 960 | 1,000 | 43,000 |
| 2001/07/12 | 970 | 1,050 | 970 | 1,050 | 56,000 |
| 2001/07/11 | 910 | 950 | 900 | 950 | 13,000 |
| 2001/07/10 | 840 | 940 | 820 | 940 | 38,000 |
| 2001/07/09 | 970 | 970 | 890 | 900 | 23,000 |
| 2001/07/06 | 930 | 1,020 | 930 | 970 | 76,000 |
| 2001/07/05 | 860 | 920 | 860 | 920 | 40,000 |
| 2001/07/04 | 720 | 820 | 720 | 820 | 49,000 |
| 2001/07/03 | 598 | 710 | 570 | 710 | 41,000 |
| 2001/07/02 | 661 | 670 | 610 | 620 | 11,000 |
| 2001/06/29 | 700 | 700 | 681 | 681 | 13,000 |
| 2001/06/28 | 690 | 700 | 670 | 700 | 7,000 |
| 2001/06/27 | 680 | 700 | 680 | 700 | 9,000 |
| 2001/06/26 | 654 | 699 | 643 | 671 | 13,000 |
| 2001/06/25 | 769 | 769 | 694 | 694 | 8,000 |
| 2001/06/22 | 738 | 789 | 710 | 789 | 17,000 |
| 2001/06/21 | 700 | 748 | 680 | 748 | 16,000 |
| 2001/06/20 | 730 | 730 | 660 | 710 | 34,000 |
| 2001/06/19 | 789 | 800 | 730 | 760 | 22,000 |
| 2001/06/18 | 813 | 820 | 800 | 820 | 27,000 |
| 2001/06/15 | 882 | 942 | 882 | 900 | 10,000 |
| 2001/06/14 | 962 | 962 | 962 | 962 | 1,000 |
| 2001/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/06/12 | 1,000 | 1,000 | 961 | 1,000 | 7,000 |
| 2001/06/11 | 1,010 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2001/06/08 | 1,021 | 1,025 | 1,000 | 1,014 | 11,000 |
| 2001/06/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/06 | 1,141 | 1,141 | 1,130 | 1,130 | 6,000 |
| 2001/06/05 | 1,070 | 1,140 | 1,070 | 1,140 | 2,000 |
| 2001/06/04 | 1,000 | 1,080 | 990 | 1,080 | 11,000 |
| 2001/06/01 | 1,017 | 1,020 | 991 | 1,020 | 17,000 |
| 2001/05/31 | 999 | 1,019 | 940 | 1,019 | 33,000 |
| 2001/05/30 | 1,080 | 1,080 | 1,000 | 1,000 | 25,000 |
| 2001/05/29 | 1,130 | 1,144 | 1,080 | 1,080 | 17,000 |
| 2001/05/28 | 1,240 | 1,240 | 1,110 | 1,110 | 24,000 |
| 2001/05/25 | 1,270 | 1,330 | 1,200 | 1,240 | 26,000 |
| 2001/05/24 | 1,132 | 1,270 | 1,130 | 1,260 | 49,000 |
| 2001/05/23 | 1,070 | 1,240 | 1,070 | 1,100 | 172,000 |
| 2001/05/21 | 1,500 | 1,500 | 1,405 | 1,450 | 25,000 |
| 2001/05/18 | 1,570 | 1,590 | 1,500 | 1,530 | 29,000 |
| 2001/05/17 | 1,550 | 1,570 | 1,510 | 1,570 | 19,000 |
| 2001/05/16 | 1,640 | 1,640 | 1,550 | 1,550 | 9,000 |
| 2001/05/15 | 1,700 | 1,700 | 1,630 | 1,630 | 7,000 |
| 2001/05/14 | 1,750 | 1,760 | 1,690 | 1,700 | 11,000 |
| 2001/05/11 | 1,850 | 1,880 | 1,760 | 1,790 | 18,000 |
| 2001/05/10 | 1,940 | 1,940 | 1,800 | 1,840 | 22,000 |
| 2001/05/09 | 1,890 | 1,910 | 1,730 | 1,910 | 51,000 |
| 2001/05/08 | 1,550 | 1,800 | 1,522 | 1,800 | 59,000 |
| 2001/05/07 | 1,550 | 1,560 | 1,500 | 1,500 | 16,000 |
| 2001/05/02 | 1,520 | 1,520 | 1,485 | 1,485 | 14,000 |
| 2001/05/01 | 1,550 | 1,590 | 1,499 | 1,500 | 15,000 |
| 2001/04/27 | 1,500 | 1,550 | 1,483 | 1,550 | 15,000 |
| 2001/04/26 | 1,500 | 1,530 | 1,500 | 1,530 | 13,000 |
| 2001/04/25 | 1,584 | 1,584 | 1,500 | 1,500 | 33,000 |
| 2001/04/24 | 1,590 | 1,600 | 1,584 | 1,584 | 7,000 |
| 2001/04/23 | 1,620 | 1,650 | 1,620 | 1,650 | 21,000 |
| 2001/04/20 | 1,580 | 1,640 | 1,570 | 1,570 | 7,000 |
| 2001/04/19 | 1,690 | 1,690 | 1,531 | 1,550 | 22,000 |
| 2001/04/18 | 1,532 | 1,590 | 1,532 | 1,569 | 10,000 |
| 2001/04/17 | 1,521 | 1,594 | 1,521 | 1,522 | 19,000 |
| 2001/04/16 | 1,620 | 1,650 | 1,550 | 1,550 | 32,000 |
| 2001/04/13 | 1,521 | 1,620 | 1,521 | 1,620 | 19,000 |
| 2001/04/12 | 1,680 | 1,680 | 1,500 | 1,500 | 24,000 |
| 2001/04/11 | 1,580 | 1,630 | 1,580 | 1,580 | 9,000 |
| 2001/04/10 | 1,600 | 1,600 | 1,561 | 1,600 | 6,000 |
| 2001/04/09 | 1,560 | 1,720 | 1,551 | 1,690 | 25,000 |
| 2001/04/06 | 1,801 | 1,801 | 1,500 | 1,610 | 102,000 |
| 2001/04/05 | 1,641 | 1,850 | 1,461 | 1,750 | 111,000 |
| 2001/04/04 | 1,779 | 1,779 | 1,680 | 1,701 | 71,000 |
| 2001/04/03 | 1,880 | 1,910 | 1,780 | 1,810 | 93,000 |
| 2001/04/02 | 2,040 | 2,040 | 1,900 | 1,910 | 64,000 |
| 2001/03/30 | 2,050 | 2,070 | 1,880 | 1,880 | 51,000 |
| 2001/03/29 | 2,070 | 2,090 | 2,000 | 2,050 | 43,000 |
| 2001/03/28 | 2,095 | 2,110 | 2,040 | 2,070 | 129,000 |
| 2001/03/27 | 2,140 | 2,200 | 2,060 | 2,070 | 43,000 |
| 2001/03/26 | 2,100 | 2,100 | 2,060 | 2,100 | 23,000 |
| 2001/03/23 | 2,050 | 2,100 | 2,040 | 2,100 | 29,000 |
| 2001/03/22 | 2,210 | 2,210 | 2,130 | 2,130 | 7,000 |
| 2001/03/21 | 2,190 | 2,200 | 2,130 | 2,200 | 7,000 |
| 2001/03/19 | 2,250 | 2,285 | 2,200 | 2,240 | 4,000 |
| 2001/03/16 | 2,300 | 2,300 | 2,160 | 2,240 | 11,000 |
| 2001/03/15 | 2,020 | 2,200 | 2,000 | 2,070 | 21,000 |
| 2001/03/14 | 2,300 | 2,300 | 2,100 | 2,100 | 12,000 |
| 2001/03/13 | 2,010 | 2,200 | 2,000 | 2,160 | 18,000 |
| 2001/03/12 | 2,410 | 2,410 | 2,250 | 2,250 | 9,000 |
| 2001/03/09 | 2,600 | 2,600 | 2,470 | 2,545 | 10,000 |
| 2001/03/08 | 2,655 | 2,680 | 2,460 | 2,570 | 20,000 |
| 2001/03/07 | 2,400 | 2,540 | 2,400 | 2,540 | 64,000 |
| 2001/03/06 | 2,180 | 2,400 | 2,110 | 2,320 | 27,000 |
| 2001/03/05 | 2,210 | 2,220 | 2,100 | 2,180 | 10,000 |
| 2001/03/02 | 2,210 | 2,250 | 2,100 | 2,160 | 40,000 |
| 2001/03/01 | 2,430 | 2,430 | 2,250 | 2,250 | 13,000 |
| 2001/02/28 | 2,600 | 2,600 | 2,330 | 2,350 | 25,000 |
| 2001/02/27 | 2,800 | 2,800 | 2,560 | 2,560 | 13,000 |
| 2001/02/26 | 2,850 | 2,860 | 2,760 | 2,840 | 12,000 |
| 2001/02/23 | 2,700 | 2,870 | 2,700 | 2,800 | 17,000 |
| 2001/02/22 | 2,745 | 2,800 | 2,630 | 2,700 | 26,000 |
| 2001/02/21 | 2,870 | 2,910 | 2,730 | 2,880 | 37,000 |
| 2001/02/20 | 3,040 | 3,040 | 2,950 | 2,990 | 23,000 |
| 2001/02/19 | 3,100 | 3,100 | 2,930 | 3,060 | 27,000 |
| 2001/02/16 | 3,090 | 3,280 | 3,050 | 3,240 | 89,000 |
| 2001/02/15 | 2,900 | 3,000 | 2,825 | 3,000 | 42,000 |
| 2001/02/14 | 2,950 | 2,950 | 2,760 | 2,760 | 16,000 |
| 2001/02/13 | 3,080 | 3,080 | 2,950 | 2,950 | 17,000 |
| 2001/02/09 | 2,940 | 3,100 | 2,900 | 2,980 | 29,000 |
| 2001/02/08 | 3,080 | 3,250 | 3,030 | 3,030 | 43,000 |
| 2001/02/07 | 3,190 | 3,290 | 3,030 | 3,200 | 55,000 |
| 2001/02/06 | 3,040 | 3,400 | 3,030 | 3,200 | 37,000 |
| 2001/02/05 | 3,310 | 3,650 | 3,200 | 3,200 | 92,000 |
| 2001/02/02 | 3,210 | 3,210 | 3,060 | 3,210 | 117,000 |
| 2001/02/01 | 2,410 | 2,810 | 2,400 | 2,810 | 62,000 |
| 2001/01/31 | 2,350 | 2,500 | 2,255 | 2,410 | 25,000 |
| 2001/01/30 | 2,500 | 2,500 | 2,385 | 2,385 | 5,000 |
| 2001/01/29 | 2,510 | 2,510 | 2,420 | 2,450 | 7,000 |
| 2001/01/26 | 2,685 | 2,685 | 2,450 | 2,600 | 18,000 |
| 2001/01/25 | 2,700 | 2,700 | 2,560 | 2,690 | 29,000 |
| 2001/01/24 | 2,710 | 2,765 | 2,580 | 2,765 | 14,000 |
| 2001/01/23 | 2,600 | 2,810 | 2,600 | 2,780 | 7,000 |
| 2001/01/22 | 2,630 | 2,650 | 2,550 | 2,630 | 9,000 |
| 2001/01/19 | 2,855 | 2,980 | 2,750 | 2,750 | 33,000 |
| 2001/01/18 | 2,680 | 2,905 | 2,680 | 2,850 | 49,000 |
| 2001/01/17 | 2,540 | 2,780 | 2,450 | 2,680 | 22,000 |
| 2001/01/16 | 2,360 | 2,500 | 2,360 | 2,500 | 6,000 |
| 2001/01/15 | 2,580 | 2,600 | 2,500 | 2,600 | 6,000 |
| 2001/01/12 | 2,100 | 2,350 | 2,100 | 2,300 | 11,000 |
| 2001/01/11 | 2,400 | 2,400 | 2,000 | 2,090 | 10,000 |
| 2001/01/10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2001/01/09 | 2,650 | 2,650 | 2,400 | 2,400 | 3,000 |
| 2001/01/05 | 2,640 | 2,650 | 2,640 | 2,650 | 5,000 |
| 2001/01/04 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |