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 |
---|---|---|---|---|---|
2003/12/30 | 335 | 346 | 335 | 344 | 31,000 |
2003/12/29 | 354 | 362 | 331 | 335 | 238,000 |
2003/12/26 | 341 | 348 | 331 | 347 | 132,000 |
2003/12/25 | 307 | 338 | 305 | 331 | 159,000 |
2003/12/24 | 305 | 311 | 301 | 310 | 174,000 |
2003/12/22 | 301 | 304 | 281 | 300 | 128,000 |
2003/12/19 | 300 | 304 | 296 | 300 | 47,000 |
2003/12/18 | 310 | 310 | 301 | 301 | 47,000 |
2003/12/17 | 322 | 324 | 308 | 315 | 82,000 |
2003/12/16 | 301 | 320 | 301 | 315 | 81,000 |
2003/12/15 | 301 | 305 | 300 | 300 | 25,000 |
2003/12/12 | 299 | 307 | 298 | 307 | 53,000 |
2003/12/11 | 302 | 307 | 300 | 300 | 54,000 |
2003/12/10 | 303 | 307 | 301 | 306 | 54,000 |
2003/12/09 | 305 | 309 | 292 | 308 | 61,000 |
2003/12/08 | 321 | 321 | 304 | 304 | 43,000 |
2003/12/05 | 320 | 320 | 310 | 316 | 31,000 |
2003/12/04 | 313 | 320 | 311 | 320 | 51,000 |
2003/12/03 | 331 | 334 | 323 | 323 | 41,000 |
2003/12/02 | 325 | 340 | 325 | 330 | 101,000 |
2003/12/01 | 311 | 329 | 304 | 315 | 52,000 |
2003/11/28 | 313 | 326 | 313 | 320 | 51,000 |
2003/11/27 | 332 | 333 | 309 | 328 | 139,000 |
2003/11/26 | 305 | 330 | 300 | 328 | 70,000 |
2003/11/25 | 308 | 308 | 295 | 300 | 46,000 |
2003/11/21 | 315 | 315 | 301 | 309 | 54,000 |
2003/11/20 | 308 | 316 | 304 | 316 | 73,000 |
2003/11/19 | 301 | 311 | 295 | 302 | 58,000 |
2003/11/18 | 312 | 312 | 298 | 303 | 52,000 |
2003/11/17 | 338 | 338 | 300 | 313 | 121,000 |
2003/11/14 | 350 | 353 | 327 | 346 | 100,000 |
2003/11/13 | 363 | 363 | 348 | 349 | 67,000 |
2003/11/12 | 351 | 356 | 348 | 353 | 99,000 |
2003/11/11 | 379 | 379 | 341 | 352 | 102,000 |
2003/11/10 | 390 | 390 | 380 | 380 | 82,000 |
2003/11/07 | 396 | 402 | 391 | 391 | 69,000 |
2003/11/06 | 410 | 410 | 395 | 395 | 37,000 |
2003/11/05 | 421 | 422 | 407 | 410 | 72,000 |
2003/11/04 | 404 | 438 | 404 | 437 | 65,000 |
2003/10/31 | 409 | 409 | 401 | 402 | 17,000 |
2003/10/30 | 402 | 407 | 400 | 407 | 43,000 |
2003/10/29 | 409 | 409 | 400 | 406 | 55,000 |
2003/10/28 | 419 | 420 | 406 | 406 | 70,000 |
2003/10/27 | 407 | 418 | 402 | 409 | 67,000 |
2003/10/24 | 403 | 418 | 392 | 402 | 67,000 |
2003/10/23 | 419 | 419 | 380 | 390 | 168,000 |
2003/10/22 | 430 | 435 | 420 | 425 | 82,000 |
2003/10/21 | 450 | 451 | 420 | 443 | 114,000 |
2003/10/20 | 469 | 478 | 440 | 460 | 148,000 |
2003/10/17 | 536 | 539 | 476 | 479 | 235,000 |
2003/10/16 | 511 | 540 | 500 | 526 | 454,000 |
2003/10/15 | 487 | 489 | 460 | 489 | 139,000 |
2003/10/14 | 454 | 470 | 452 | 470 | 73,000 |
2003/10/10 | 459 | 460 | 441 | 451 | 82,000 |
2003/10/09 | 455 | 460 | 437 | 445 | 53,000 |
2003/10/08 | 454 | 467 | 442 | 442 | 106,000 |
2003/10/07 | 423 | 462 | 423 | 460 | 102,000 |
2003/10/06 | 429 | 433 | 420 | 420 | 37,000 |
2003/10/03 | 410 | 416 | 410 | 415 | 8,000 |
2003/10/02 | 413 | 413 | 405 | 407 | 21,000 |
2003/10/01 | 412 | 413 | 405 | 411 | 45,000 |
2003/09/30 | 423 | 436 | 403 | 436 | 81,000 |
2003/09/29 | 410 | 415 | 402 | 411 | 31,000 |
2003/09/26 | 401 | 409 | 395 | 409 | 44,000 |
2003/09/25 | 409 | 418 | 401 | 404 | 55,000 |
2003/09/24 | 439 | 439 | 428 | 429 | 40,000 |
2003/09/22 | 467 | 467 | 435 | 448 | 47,000 |
2003/09/19 | 462 | 472 | 460 | 468 | 55,000 |
2003/09/18 | 467 | 473 | 462 | 466 | 20,000 |
2003/09/17 | 474 | 480 | 462 | 467 | 36,000 |
2003/09/16 | 474 | 474 | 467 | 471 | 41,000 |
2003/09/12 | 467 | 475 | 467 | 475 | 31,000 |
2003/09/11 | 490 | 490 | 466 | 472 | 37,000 |
2003/09/10 | 489 | 494 | 487 | 488 | 31,000 |
2003/09/09 | 460 | 490 | 460 | 480 | 71,000 |
2003/09/08 | 461 | 467 | 460 | 462 | 32,000 |
2003/09/05 | 483 | 483 | 466 | 470 | 31,000 |
2003/09/04 | 476 | 482 | 470 | 475 | 24,000 |
2003/09/03 | 465 | 470 | 460 | 465 | 44,000 |
2003/09/02 | 499 | 499 | 471 | 471 | 63,000 |
2003/09/01 | 492 | 493 | 485 | 491 | 64,000 |
2003/08/29 | 499 | 500 | 483 | 487 | 41,000 |
2003/08/28 | 505 | 510 | 480 | 500 | 103,000 |
2003/08/27 | 539 | 560 | 510 | 525 | 222,000 |
2003/08/26 | 495 | 545 | 480 | 535 | 365,000 |
2003/08/25 | 439 | 469 | 431 | 465 | 102,000 |
2003/08/22 | 435 | 435 | 421 | 426 | 34,000 |
2003/08/21 | 413 | 431 | 412 | 431 | 45,000 |
2003/08/20 | 420 | 420 | 412 | 412 | 50,000 |
2003/08/19 | 430 | 430 | 411 | 420 | 23,000 |
2003/08/18 | 429 | 431 | 415 | 426 | 64,000 |
2003/08/15 | 465 | 465 | 429 | 430 | 87,000 |
2003/08/14 | 440 | 469 | 430 | 469 | 241,000 |
2003/08/13 | 393 | 415 | 390 | 415 | 24,000 |
2003/08/12 | 400 | 400 | 390 | 394 | 36,000 |
2003/08/11 | 395 | 399 | 385 | 399 | 26,000 |
2003/08/08 | 399 | 399 | 388 | 395 | 20,000 |
2003/08/07 | 387 | 398 | 387 | 397 | 10,000 |
2003/08/06 | 390 | 400 | 390 | 398 | 16,000 |
2003/08/05 | 395 | 400 | 383 | 400 | 18,000 |
2003/08/04 | 401 | 401 | 392 | 393 | 24,000 |
2003/08/01 | 401 | 405 | 400 | 400 | 26,000 |
2003/07/31 | 407 | 407 | 400 | 407 | 11,000 |
2003/07/30 | 400 | 405 | 398 | 405 | 27,000 |
2003/07/29 | 404 | 405 | 397 | 400 | 13,000 |
2003/07/28 | 407 | 407 | 399 | 405 | 22,000 |
2003/07/25 | 408 | 408 | 400 | 407 | 18,000 |
2003/07/24 | 409 | 410 | 395 | 400 | 30,000 |
2003/07/23 | 401 | 407 | 385 | 401 | 30,000 |
2003/07/22 | 420 | 420 | 400 | 400 | 24,000 |
2003/07/18 | 407 | 415 | 400 | 409 | 40,000 |
2003/07/17 | 410 | 413 | 383 | 398 | 94,000 |
2003/07/16 | 465 | 465 | 419 | 420 | 101,000 |
2003/07/15 | 456 | 475 | 455 | 463 | 45,000 |
2003/07/14 | 460 | 469 | 455 | 455 | 28,000 |
2003/07/11 | 476 | 479 | 456 | 458 | 50,000 |
2003/07/10 | 480 | 487 | 460 | 475 | 89,000 |
2003/07/09 | 519 | 520 | 475 | 481 | 95,000 |
2003/07/08 | 545 | 545 | 502 | 515 | 79,000 |
2003/07/07 | 541 | 544 | 525 | 540 | 53,000 |
2003/07/04 | 520 | 537 | 513 | 530 | 77,000 |
2003/07/03 | 557 | 558 | 510 | 520 | 145,000 |
2003/07/02 | 575 | 576 | 550 | 559 | 315,000 |
2003/07/01 | 575 | 585 | 550 | 575 | 278,000 |
2003/06/30 | 560 | 580 | 560 | 567 | 220,000 |
2003/06/27 | 526 | 550 | 526 | 549 | 176,000 |
2003/06/26 | 508 | 538 | 508 | 524 | 81,000 |
2003/06/25 | 470 | 498 | 466 | 498 | 80,000 |
2003/06/24 | 457 | 469 | 455 | 455 | 84,000 |
2003/06/23 | 489 | 489 | 460 | 477 | 59,000 |
2003/06/20 | 480 | 492 | 460 | 492 | 63,000 |
2003/06/19 | 500 | 500 | 485 | 487 | 63,000 |
2003/06/18 | 512 | 514 | 480 | 500 | 88,000 |
2003/06/17 | 525 | 530 | 501 | 517 | 75,000 |
2003/06/16 | 544 | 544 | 526 | 526 | 50,000 |
2003/06/13 | 537 | 548 | 525 | 544 | 83,000 |
2003/06/12 | 550 | 550 | 536 | 537 | 44,000 |
2003/06/11 | 532 | 544 | 532 | 533 | 64,000 |
2003/06/10 | 550 | 550 | 522 | 532 | 117,000 |
2003/06/09 | 575 | 575 | 550 | 550 | 105,000 |
2003/06/06 | 575 | 577 | 570 | 577 | 85,000 |
2003/06/05 | 577 | 578 | 568 | 572 | 92,000 |
2003/06/04 | 558 | 580 | 554 | 567 | 209,000 |
2003/06/03 | 560 | 567 | 550 | 554 | 92,000 |
2003/06/02 | 570 | 570 | 553 | 562 | 60,000 |
2003/05/30 | 588 | 588 | 561 | 570 | 91,000 |
2003/05/29 | 541 | 588 | 540 | 586 | 183,000 |
2003/05/28 | 580 | 580 | 555 | 556 | 159,000 |
2003/05/27 | 598 | 598 | 565 | 570 | 194,000 |
2003/05/26 | 525 | 599 | 516 | 597 | 353,000 |
2003/05/23 | 495 | 536 | 480 | 527 | 246,000 |
2003/05/22 | 459 | 522 | 458 | 487 | 223,000 |
2003/05/21 | 440 | 455 | 430 | 451 | 45,000 |
2003/05/20 | 430 | 442 | 427 | 432 | 54,000 |
2003/05/19 | 451 | 451 | 425 | 435 | 17,000 |
2003/05/16 | 451 | 459 | 450 | 450 | 49,000 |
2003/05/15 | 440 | 465 | 440 | 459 | 91,000 |
2003/05/14 | 414 | 445 | 413 | 445 | 80,000 |
2003/05/13 | 443 | 443 | 420 | 423 | 70,000 |
2003/05/12 | 470 | 470 | 444 | 449 | 119,000 |
2003/05/09 | 399 | 485 | 399 | 485 | 135,000 |
2003/05/08 | 405 | 409 | 400 | 408 | 20,000 |
2003/05/07 | 412 | 412 | 408 | 410 | 16,000 |
2003/05/06 | 405 | 407 | 400 | 407 | 14,000 |
2003/05/02 | 385 | 405 | 380 | 385 | 26,000 |
2003/05/01 | 370 | 375 | 370 | 375 | 13,000 |
2003/04/30 | 370 | 372 | 347 | 372 | 28,000 |
2003/04/28 | 353 | 370 | 350 | 370 | 35,000 |
2003/04/25 | 365 | 365 | 355 | 355 | 19,000 |
2003/04/24 | 363 | 365 | 358 | 360 | 30,000 |
2003/04/23 | 373 | 373 | 368 | 368 | 27,000 |
2003/04/22 | 373 | 373 | 368 | 373 | 31,000 |
2003/04/21 | 373 | 380 | 371 | 371 | 31,000 |
2003/04/18 | 370 | 375 | 369 | 373 | 15,000 |
2003/04/17 | 365 | 375 | 361 | 375 | 27,000 |
2003/04/16 | 380 | 380 | 360 | 375 | 47,000 |
2003/04/15 | 382 | 382 | 375 | 375 | 37,000 |
2003/04/14 | 385 | 385 | 380 | 380 | 19,000 |
2003/04/11 | 383 | 385 | 380 | 385 | 29,000 |
2003/04/10 | 381 | 389 | 381 | 383 | 9,000 |
2003/04/09 | 387 | 390 | 381 | 381 | 45,000 |
2003/04/08 | 387 | 390 | 386 | 386 | 18,000 |
2003/04/07 | 386 | 390 | 384 | 390 | 37,000 |
2003/04/04 | 387 | 387 | 380 | 384 | 18,000 |
2003/04/03 | 382 | 382 | 377 | 380 | 51,000 |
2003/04/02 | 387 | 400 | 380 | 380 | 37,000 |
2003/04/01 | 387 | 387 | 381 | 385 | 20,000 |
2003/03/31 | 395 | 395 | 380 | 386 | 31,000 |
2003/03/28 | 395 | 400 | 387 | 390 | 12,000 |
2003/03/27 | 385 | 395 | 385 | 395 | 22,000 |
2003/03/26 | 384 | 385 | 376 | 385 | 23,000 |
2003/03/26 | 1 -> 1.10 分割 | ||||
2003/03/25 | 390 | 398 | 385 | 395 | 27,000 |
2003/03/24 | 402 | 415 | 395 | 395 | 57,000 |
2003/03/20 | 395 | 409 | 395 | 400 | 23,000 |
2003/03/19 | 391 | 400 | 381 | 400 | 18,000 |
2003/03/18 | 400 | 402 | 394 | 394 | 27,000 |
2003/03/17 | 443 | 443 | 400 | 400 | 37,000 |
2003/03/14 | 440 | 450 | 440 | 443 | 26,000 |
2003/03/13 | 432 | 435 | 425 | 434 | 24,000 |
2003/03/12 | 439 | 440 | 431 | 431 | 17,000 |
2003/03/11 | 439 | 447 | 430 | 440 | 16,000 |
2003/03/10 | 440 | 440 | 420 | 440 | 67,000 |
2003/03/07 | 441 | 451 | 440 | 443 | 41,000 |
2003/03/06 | 454 | 460 | 438 | 440 | 116,000 |
2003/03/05 | 468 | 470 | 450 | 450 | 45,000 |
2003/03/04 | 472 | 477 | 466 | 469 | 39,000 |
2003/03/03 | 488 | 488 | 464 | 478 | 79,000 |
2003/02/28 | 450 | 488 | 450 | 478 | 104,000 |
2003/02/27 | 385 | 462 | 378 | 462 | 110,000 |
2003/02/26 | 388 | 393 | 380 | 382 | 84,000 |
2003/02/25 | 407 | 410 | 380 | 388 | 117,000 |
2003/02/24 | 443 | 443 | 401 | 401 | 242,000 |
2003/02/21 | 379 | 385 | 355 | 363 | 79,000 |
2003/02/20 | 355 | 379 | 355 | 379 | 6,000 |
2003/02/19 | 360 | 374 | 352 | 374 | 16,000 |
2003/02/18 | 370 | 370 | 350 | 350 | 7,000 |
2003/02/14 | 370 | 375 | 355 | 375 | 10,000 |
2003/02/13 | 370 | 370 | 370 | 370 | 21,000 |
2003/02/12 | 382 | 382 | 375 | 380 | 4,000 |
2003/02/10 | 392 | 400 | 380 | 380 | 24,000 |
2003/02/07 | 400 | 400 | 380 | 380 | 5,000 |
2003/02/05 | 396 | 401 | 395 | 395 | 18,000 |
2003/02/04 | 360 | 405 | 360 | 401 | 81,000 |
2003/02/03 | 350 | 357 | 349 | 350 | 17,000 |
2003/01/31 | 364 | 368 | 350 | 362 | 35,000 |
2003/01/30 | 360 | 370 | 350 | 370 | 17,000 |
2003/01/29 | 369 | 375 | 369 | 375 | 3,000 |
2003/01/28 | 365 | 374 | 364 | 374 | 40,000 |
2003/01/27 | 365 | 365 | 350 | 365 | 13,000 |
2003/01/24 | 388 | 390 | 351 | 380 | 9,000 |
2003/01/23 | 393 | 393 | 391 | 391 | 50,000 |
2003/01/21 | 395 | 400 | 395 | 396 | 6,000 |
2003/01/20 | 371 | 400 | 370 | 395 | 48,000 |
2003/01/17 | 361 | 381 | 351 | 366 | 11,000 |
2003/01/16 | 420 | 435 | 395 | 395 | 23,000 |
2003/01/15 | 368 | 420 | 331 | 420 | 51,000 |
2003/01/14 | 345 | 370 | 345 | 370 | 27,000 |
2003/01/10 | 350 | 350 | 330 | 330 | 3,000 |
2003/01/09 | 338 | 359 | 338 | 359 | 28,000 |
2003/01/08 | 327 | 338 | 327 | 338 | 12,000 |
2003/01/07 | 330 | 330 | 330 | 330 | 1,000 |
2003/01/06 | 333 | 355 | 333 | 355 | 22,000 |