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 |
---|---|---|---|---|---|
2002/12/30 | 303 | 323 | 303 | 323 | 11,000 |
2002/12/27 | 304 | 304 | 303 | 303 | 3,000 |
2002/12/26 | 290 | 338 | 290 | 313 | 19,000 |
2002/12/25 | 317 | 317 | 290 | 290 | 14,000 |
2002/12/24 | 333 | 333 | 314 | 315 | 11,000 |
2002/12/20 | 344 | 344 | 320 | 330 | 16,000 |
2002/12/19 | 330 | 344 | 325 | 344 | 13,000 |
2002/12/18 | 355 | 357 | 355 | 355 | 5,000 |
2002/12/17 | 350 | 364 | 340 | 364 | 15,000 |
2002/12/16 | 330 | 350 | 330 | 350 | 11,000 |
2002/12/13 | 330 | 350 | 325 | 350 | 5,000 |
2002/12/12 | 315 | 330 | 305 | 330 | 29,000 |
2002/12/11 | 321 | 325 | 311 | 325 | 16,000 |
2002/12/10 | 350 | 350 | 325 | 325 | 2,000 |
2002/12/09 | 325 | 350 | 325 | 350 | 9,000 |
2002/12/06 | 327 | 344 | 312 | 344 | 7,000 |
2002/12/05 | 317 | 330 | 317 | 327 | 9,000 |
2002/12/04 | 340 | 350 | 335 | 345 | 11,000 |
2002/12/03 | 378 | 379 | 370 | 379 | 6,000 |
2002/12/02 | 380 | 380 | 380 | 380 | 1,000 |
2002/11/29 | 391 | 391 | 380 | 381 | 9,000 |
2002/11/28 | 395 | 415 | 395 | 415 | 7,000 |
2002/11/27 | 413 | 430 | 405 | 425 | 13,000 |
2002/11/26 | 430 | 465 | 430 | 448 | 13,000 |
2002/11/25 | 398 | 454 | 398 | 430 | 28,000 |
2002/11/22 | 355 | 385 | 355 | 374 | 9,000 |
2002/11/21 | 285 | 364 | 285 | 360 | 19,000 |
2002/11/20 | 274 | 290 | 270 | 285 | 13,000 |
2002/11/19 | 300 | 310 | 290 | 304 | 14,000 |
2002/11/18 | 301 | 319 | 260 | 319 | 30,000 |
2002/11/15 | 340 | 340 | 301 | 301 | 18,000 |
2002/11/14 | 375 | 380 | 350 | 365 | 7,000 |
2002/11/13 | 375 | 385 | 350 | 385 | 21,000 |
2002/11/12 | 380 | 399 | 375 | 375 | 15,000 |
2002/11/11 | 393 | 393 | 393 | 393 | 1,000 |
2002/11/08 | 414 | 419 | 405 | 419 | 10,000 |
2002/11/07 | 416 | 440 | 405 | 439 | 18,000 |
2002/11/06 | 439 | 445 | 415 | 445 | 32,000 |
2002/11/05 | 455 | 460 | 455 | 460 | 20,000 |
2002/11/01 | 475 | 490 | 470 | 480 | 40,000 |
2002/10/31 | 490 | 490 | 490 | 490 | 1,000 |
2002/10/30 | 490 | 490 | 490 | 490 | 8,000 |
2002/10/29 | 490 | 495 | 480 | 495 | 31,000 |
2002/10/25 | 490 | 510 | 473 | 510 | 12,000 |
2002/10/24 | 516 | 516 | 485 | 510 | 14,000 |
2002/10/23 | 499 | 518 | 485 | 515 | 20,000 |
2002/10/22 | 530 | 550 | 500 | 550 | 27,000 |
2002/10/21 | 560 | 560 | 521 | 537 | 16,000 |
2002/10/18 | 546 | 556 | 535 | 556 | 22,000 |
2002/10/17 | 570 | 579 | 540 | 546 | 29,000 |
2002/10/16 | 610 | 610 | 556 | 580 | 28,000 |
2002/10/15 | 610 | 620 | 600 | 610 | 11,000 |
2002/10/11 | 630 | 630 | 610 | 610 | 14,000 |
2002/10/10 | 625 | 630 | 608 | 630 | 13,000 |
2002/10/09 | 685 | 685 | 650 | 677 | 14,000 |
2002/10/08 | 675 | 700 | 675 | 685 | 21,000 |
2002/10/07 | 670 | 690 | 650 | 675 | 16,000 |
2002/10/04 | 660 | 705 | 650 | 670 | 91,000 |
2002/10/03 | 625 | 664 | 625 | 659 | 75,000 |
2002/10/02 | 610 | 652 | 580 | 652 | 38,000 |
2002/10/01 | 595 | 665 | 570 | 609 | 42,000 |
2002/09/30 | 599 | 599 | 580 | 580 | 15,000 |
2002/09/27 | 580 | 600 | 580 | 600 | 11,000 |
2002/09/26 | 600 | 618 | 585 | 600 | 28,000 |
2002/09/25 | 580 | 600 | 570 | 600 | 10,000 |
2002/09/24 | 600 | 608 | 557 | 608 | 27,000 |
2002/09/20 | 600 | 621 | 550 | 614 | 46,000 |
2002/09/19 | 620 | 629 | 600 | 600 | 35,000 |
2002/09/18 | 620 | 620 | 600 | 610 | 8,000 |
2002/09/17 | 666 | 690 | 658 | 658 | 12,000 |
2002/09/13 | 591 | 670 | 576 | 656 | 85,000 |
2002/09/12 | 650 | 650 | 595 | 605 | 88,000 |
2002/09/11 | 690 | 690 | 662 | 662 | 27,000 |
2002/09/10 | 671 | 690 | 659 | 690 | 22,000 |
2002/09/09 | 740 | 779 | 680 | 700 | 42,000 |
2002/09/06 | 760 | 779 | 710 | 720 | 78,000 |
2002/09/05 | 734 | 773 | 730 | 773 | 10,000 |
2002/09/04 | 772 | 789 | 760 | 773 | 43,000 |
2002/09/03 | 819 | 827 | 799 | 800 | 46,000 |
2002/09/02 | 784 | 821 | 776 | 821 | 20,000 |
2002/08/30 | 820 | 865 | 800 | 802 | 63,000 |
2002/08/29 | 848 | 848 | 800 | 824 | 37,000 |
2002/08/27 | 860 | 880 | 839 | 857 | 25,000 |
2002/08/26 | 847 | 865 | 847 | 864 | 31,000 |
2002/08/23 | 885 | 888 | 848 | 850 | 30,000 |
2002/08/22 | 848 | 889 | 820 | 885 | 61,000 |
2002/08/21 | 799 | 848 | 798 | 848 | 66,000 |
2002/08/20 | 829 | 829 | 770 | 809 | 21,000 |
2002/08/19 | 830 | 870 | 810 | 829 | 32,000 |
2002/08/16 | 790 | 859 | 771 | 830 | 60,000 |
2002/08/15 | 820 | 820 | 800 | 820 | 47,000 |
2002/08/14 | 820 | 869 | 820 | 859 | 14,000 |
2002/08/13 | 830 | 870 | 830 | 870 | 26,000 |
2002/08/12 | 825 | 850 | 825 | 850 | 11,000 |
2002/08/09 | 916 | 917 | 875 | 885 | 18,000 |
2002/08/08 | 870 | 920 | 840 | 920 | 40,000 |
2002/08/07 | 875 | 875 | 851 | 870 | 30,000 |
2002/08/06 | 900 | 920 | 871 | 905 | 24,000 |
2002/08/05 | 870 | 899 | 860 | 899 | 6,000 |
2002/08/02 | 900 | 900 | 870 | 870 | 9,000 |
2002/08/01 | 880 | 930 | 880 | 890 | 44,000 |
2002/07/31 | 902 | 902 | 870 | 870 | 25,000 |
2002/07/30 | 900 | 900 | 900 | 900 | 4,000 |
2002/07/29 | 831 | 949 | 831 | 910 | 70,000 |
2002/07/26 | 871 | 890 | 851 | 851 | 24,000 |
2002/07/25 | 940 | 940 | 910 | 910 | 9,000 |
2002/07/24 | 908 | 961 | 908 | 940 | 26,000 |
2002/07/23 | 944 | 950 | 910 | 910 | 21,000 |
2002/07/22 | 1,042 | 1,042 | 961 | 980 | 29,000 |
2002/07/19 | 1,009 | 1,050 | 970 | 1,050 | 31,000 |
2002/07/18 | 1,050 | 1,050 | 1,020 | 1,030 | 8,000 |
2002/07/17 | 970 | 1,050 | 970 | 1,050 | 22,000 |
2002/07/16 | 1,034 | 1,034 | 980 | 990 | 18,000 |
2002/07/15 | 1,045 | 1,100 | 1,040 | 1,040 | 47,000 |
2002/07/12 | 1,040 | 1,060 | 1,032 | 1,060 | 36,000 |
2002/07/11 | 1,035 | 1,050 | 1,010 | 1,050 | 33,000 |
2002/07/10 | 1,000 | 1,040 | 1,000 | 1,035 | 27,000 |
2002/07/09 | 991 | 1,020 | 990 | 1,019 | 35,000 |
2002/07/08 | 989 | 999 | 959 | 999 | 16,000 |
2002/07/05 | 960 | 1,010 | 960 | 1,009 | 39,000 |
2002/07/04 | 960 | 960 | 925 | 925 | 11,000 |
2002/07/03 | 990 | 1,020 | 961 | 970 | 17,000 |
2002/07/02 | 920 | 998 | 920 | 989 | 45,000 |
2002/07/01 | 920 | 920 | 885 | 910 | 19,000 |
2002/06/28 | 899 | 915 | 890 | 915 | 19,000 |
2002/06/27 | 825 | 860 | 825 | 860 | 9,000 |
2002/06/26 | 850 | 860 | 820 | 845 | 22,000 |
2002/06/25 | 840 | 900 | 840 | 860 | 10,000 |
2002/06/24 | 793 | 850 | 785 | 840 | 43,000 |
2002/06/21 | 875 | 875 | 835 | 843 | 41,000 |
2002/06/20 | 910 | 920 | 880 | 900 | 23,000 |
2002/06/19 | 901 | 940 | 901 | 915 | 17,000 |
2002/06/18 | 911 | 950 | 890 | 930 | 47,000 |
2002/06/17 | 960 | 960 | 910 | 910 | 20,000 |
2002/06/14 | 1,001 | 1,010 | 960 | 1,000 | 22,000 |
2002/06/13 | 1,050 | 1,069 | 1,020 | 1,025 | 12,000 |
2002/06/12 | 1,099 | 1,099 | 1,000 | 1,080 | 53,000 |
2002/06/11 | 1,029 | 1,100 | 980 | 1,100 | 74,000 |
2002/06/10 | 1,020 | 1,030 | 941 | 1,030 | 43,000 |
2002/06/07 | 991 | 991 | 881 | 985 | 140,000 |
2002/06/06 | 1,040 | 1,040 | 960 | 974 | 60,000 |
2002/06/05 | 1,085 | 1,090 | 1,030 | 1,049 | 30,000 |
2002/06/04 | 1,100 | 1,100 | 1,071 | 1,080 | 40,000 |
2002/06/03 | 1,110 | 1,130 | 1,100 | 1,110 | 20,000 |
2002/05/31 | 1,168 | 1,194 | 1,137 | 1,150 | 31,000 |
2002/05/30 | 1,152 | 1,159 | 1,115 | 1,158 | 23,000 |
2002/05/29 | 1,120 | 1,135 | 1,100 | 1,125 | 14,000 |
2002/05/28 | 1,120 | 1,120 | 1,090 | 1,120 | 36,000 |
2002/05/27 | 1,140 | 1,140 | 1,120 | 1,120 | 32,000 |
2002/05/24 | 1,122 | 1,170 | 1,120 | 1,145 | 43,000 |
2002/05/23 | 1,165 | 1,185 | 1,132 | 1,161 | 18,000 |
2002/05/22 | 1,209 | 1,209 | 1,140 | 1,158 | 20,000 |
2002/05/21 | 1,220 | 1,245 | 1,190 | 1,200 | 53,000 |
2002/05/20 | 1,061 | 1,280 | 1,060 | 1,276 | 157,000 |
2002/05/17 | 1,210 | 1,240 | 1,181 | 1,181 | 48,000 |
2002/05/16 | 1,200 | 1,200 | 1,161 | 1,200 | 32,000 |
2002/05/15 | 1,211 | 1,240 | 1,191 | 1,205 | 46,000 |
2002/05/14 | 1,239 | 1,250 | 1,200 | 1,210 | 42,000 |
2002/05/13 | 1,279 | 1,279 | 1,220 | 1,250 | 43,000 |
2002/05/10 | 1,240 | 1,295 | 1,240 | 1,280 | 90,000 |
2002/05/09 | 1,289 | 1,335 | 1,260 | 1,300 | 103,000 |
2002/05/08 | 1,231 | 1,285 | 1,222 | 1,280 | 63,000 |
2002/05/07 | 1,289 | 1,289 | 1,210 | 1,218 | 48,000 |
2002/05/02 | 1,292 | 1,299 | 1,260 | 1,279 | 135,000 |
2002/05/01 | 1,235 | 1,290 | 1,200 | 1,280 | 130,000 |
2002/04/30 | 1,090 | 1,240 | 1,090 | 1,200 | 118,000 |
2002/04/26 | 1,101 | 1,101 | 1,073 | 1,080 | 44,000 |
2002/04/25 | 1,160 | 1,160 | 1,100 | 1,110 | 33,000 |
2002/04/24 | 1,114 | 1,180 | 1,092 | 1,160 | 41,000 |
2002/04/23 | 1,106 | 1,125 | 1,090 | 1,120 | 30,000 |
2002/04/22 | 1,130 | 1,151 | 1,120 | 1,147 | 27,000 |
2002/04/19 | 1,195 | 1,195 | 1,152 | 1,168 | 16,000 |
2002/04/18 | 1,165 | 1,180 | 1,146 | 1,180 | 29,000 |
2002/04/17 | 1,198 | 1,199 | 1,161 | 1,199 | 10,000 |
2002/04/16 | 1,170 | 1,210 | 1,150 | 1,200 | 11,000 |
2002/04/15 | 1,250 | 1,250 | 1,190 | 1,190 | 11,000 |
2002/04/12 | 1,311 | 1,325 | 1,250 | 1,280 | 55,000 |
2002/04/11 | 1,249 | 1,320 | 1,220 | 1,300 | 115,000 |
2002/04/10 | 1,200 | 1,250 | 1,200 | 1,250 | 21,000 |
2002/04/09 | 1,191 | 1,240 | 1,190 | 1,221 | 56,000 |
2002/04/08 | 1,139 | 1,189 | 1,096 | 1,189 | 31,000 |
2002/04/05 | 1,080 | 1,139 | 1,065 | 1,139 | 20,000 |
2002/04/04 | 1,100 | 1,100 | 1,081 | 1,081 | 16,000 |
2002/04/03 | 1,110 | 1,110 | 1,080 | 1,109 | 16,000 |
2002/04/02 | 1,099 | 1,110 | 1,070 | 1,110 | 35,000 |
2002/04/01 | 1,210 | 1,210 | 1,100 | 1,104 | 46,000 |
2002/03/29 | 1,231 | 1,240 | 1,200 | 1,220 | 19,000 |
2002/03/28 | 1,230 | 1,230 | 1,192 | 1,218 | 17,000 |
2002/03/27 | 1,182 | 1,230 | 1,121 | 1,224 | 53,000 |
2002/03/26 | 1,250 | 1,260 | 1,202 | 1,202 | 52,000 |
2002/03/25 | 1,330 | 1,330 | 1,282 | 1,282 | 46,000 |
2002/03/22 | 1,311 | 1,363 | 1,310 | 1,345 | 73,000 |
2002/03/20 | 1,299 | 1,320 | 1,260 | 1,308 | 107,000 |
2002/03/19 | 1,395 | 1,395 | 1,300 | 1,300 | 72,000 |
2002/03/18 | 1,399 | 1,400 | 1,320 | 1,388 | 100,000 |
2002/03/15 | 1,219 | 1,400 | 1,219 | 1,350 | 184,000 |
2002/03/14 | 1,220 | 1,240 | 1,211 | 1,239 | 7,000 |
2002/03/13 | 1,211 | 1,240 | 1,150 | 1,240 | 20,000 |
2002/03/12 | 1,300 | 1,300 | 1,211 | 1,211 | 16,000 |
2002/03/11 | 1,251 | 1,340 | 1,251 | 1,298 | 42,000 |
2002/03/08 | 1,221 | 1,265 | 1,220 | 1,230 | 33,000 |
2002/03/07 | 1,211 | 1,250 | 1,211 | 1,229 | 27,000 |
2002/03/06 | 1,210 | 1,230 | 1,201 | 1,210 | 41,000 |
2002/03/05 | 1,230 | 1,250 | 1,200 | 1,240 | 33,000 |
2002/03/04 | 1,280 | 1,280 | 1,220 | 1,269 | 34,000 |
2002/03/01 | 1,339 | 1,339 | 1,268 | 1,315 | 33,000 |
2002/02/28 | 1,400 | 1,410 | 1,261 | 1,333 | 92,000 |
2002/02/27 | 1,400 | 1,400 | 1,351 | 1,400 | 59,000 |
2002/02/26 | 1,399 | 1,420 | 1,370 | 1,399 | 117,000 |
2002/02/25 | 1,308 | 1,420 | 1,300 | 1,398 | 113,000 |
2002/02/22 | 1,298 | 1,354 | 1,275 | 1,300 | 107,000 |
2002/02/21 | 1,318 | 1,318 | 1,270 | 1,300 | 27,000 |
2002/02/20 | 1,330 | 1,330 | 1,300 | 1,325 | 42,000 |
2002/02/19 | 1,339 | 1,350 | 1,301 | 1,337 | 103,000 |
2002/02/18 | 1,251 | 1,360 | 1,251 | 1,340 | 86,000 |
2002/02/15 | 1,260 | 1,270 | 1,241 | 1,241 | 45,000 |
2002/02/14 | 1,230 | 1,280 | 1,220 | 1,270 | 43,000 |
2002/02/13 | 1,180 | 1,249 | 1,180 | 1,249 | 17,000 |
2002/02/12 | 1,230 | 1,319 | 1,220 | 1,220 | 57,000 |
2002/02/08 | 1,155 | 1,225 | 1,155 | 1,225 | 30,000 |
2002/02/07 | 1,229 | 1,229 | 1,152 | 1,190 | 49,000 |
2002/02/06 | 1,180 | 1,240 | 1,139 | 1,229 | 83,000 |
2002/02/05 | 1,250 | 1,250 | 1,183 | 1,187 | 34,000 |
2002/02/04 | 1,350 | 1,350 | 1,277 | 1,280 | 60,000 |
2002/02/01 | 1,290 | 1,350 | 1,260 | 1,350 | 110,000 |
2002/01/31 | 1,300 | 1,310 | 1,275 | 1,290 | 50,000 |
2002/01/30 | 1,297 | 1,380 | 1,275 | 1,276 | 81,000 |
2002/01/29 | 1,340 | 1,340 | 1,260 | 1,300 | 199,000 |
2002/01/28 | 1,401 | 1,405 | 1,320 | 1,340 | 192,000 |
2002/01/25 | 1,390 | 1,440 | 1,338 | 1,395 | 283,000 |
2002/01/24 | 1,210 | 1,362 | 1,180 | 1,357 | 432,000 |
2002/01/23 | 1,054 | 1,219 | 1,040 | 1,190 | 103,000 |
2002/01/22 | 1,105 | 1,133 | 1,060 | 1,088 | 89,000 |
2002/01/21 | 1,131 | 1,250 | 1,101 | 1,145 | 307,000 |
2002/01/18 | 1,000 | 1,091 | 1,000 | 1,091 | 155,000 |
2002/01/17 | 970 | 1,010 | 925 | 990 | 29,000 |
2002/01/16 | 1,010 | 1,010 | 935 | 970 | 35,000 |
2002/01/15 | 920 | 1,010 | 920 | 1,010 | 44,000 |
2002/01/11 | 935 | 935 | 905 | 930 | 52,000 |
2002/01/10 | 979 | 979 | 920 | 945 | 46,000 |
2002/01/09 | 955 | 980 | 945 | 980 | 29,000 |
2002/01/08 | 1,000 | 1,005 | 926 | 945 | 88,000 |
2002/01/07 | 1,100 | 1,100 | 1,015 | 1,015 | 68,000 |
2002/01/04 | 1,060 | 1,070 | 1,002 | 1,070 | 13,000 |