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 |
---|---|---|---|---|---|
2004/12/30 | 418 | 418 | 408 | 408 | 28,000 |
2004/12/29 | 410 | 420 | 405 | 411 | 77,000 |
2004/12/28 | 395 | 408 | 395 | 408 | 65,000 |
2004/12/27 | 405 | 405 | 393 | 394 | 103,000 |
2004/12/24 | 420 | 420 | 395 | 395 | 196,000 |
2004/12/22 | 427 | 427 | 415 | 420 | 198,000 |
2004/12/21 | 405 | 428 | 405 | 418 | 245,000 |
2004/12/20 | 398 | 408 | 391 | 405 | 157,000 |
2004/12/17 | 405 | 409 | 382 | 395 | 137,000 |
2004/12/16 | 375 | 400 | 375 | 400 | 181,000 |
2004/12/15 | 361 | 379 | 355 | 370 | 158,000 |
2004/12/14 | 350 | 360 | 342 | 355 | 321,000 |
2004/12/13 | 376 | 378 | 346 | 347 | 182,000 |
2004/12/10 | 385 | 386 | 370 | 379 | 123,000 |
2004/12/09 | 394 | 394 | 382 | 382 | 102,000 |
2004/12/08 | 386 | 393 | 384 | 391 | 105,000 |
2004/12/07 | 401 | 401 | 384 | 393 | 94,000 |
2004/12/06 | 410 | 410 | 400 | 404 | 64,000 |
2004/12/03 | 402 | 403 | 401 | 402 | 47,000 |
2004/12/02 | 405 | 405 | 399 | 400 | 75,000 |
2004/12/01 | 405 | 405 | 399 | 401 | 100,000 |
2004/11/30 | 404 | 415 | 401 | 407 | 122,000 |
2004/11/29 | 400 | 429 | 400 | 420 | 73,000 |
2004/11/26 | 408 | 413 | 399 | 410 | 80,000 |
2004/11/25 | 412 | 412 | 403 | 408 | 30,000 |
2004/11/24 | 411 | 416 | 401 | 411 | 68,000 |
2004/11/22 | 423 | 423 | 400 | 410 | 93,000 |
2004/11/19 | 431 | 431 | 400 | 424 | 150,000 |
2004/11/18 | 450 | 450 | 430 | 430 | 38,000 |
2004/11/17 | 440 | 450 | 433 | 445 | 51,000 |
2004/11/16 | 469 | 469 | 446 | 446 | 81,000 |
2004/11/15 | 470 | 473 | 463 | 465 | 107,000 |
2004/11/12 | 463 | 475 | 448 | 460 | 145,000 |
2004/11/11 | 438 | 470 | 433 | 468 | 223,000 |
2004/11/10 | 434 | 434 | 418 | 425 | 44,000 |
2004/11/09 | 440 | 440 | 426 | 427 | 41,000 |
2004/11/08 | 424 | 436 | 422 | 430 | 100,000 |
2004/11/05 | 441 | 448 | 415 | 415 | 96,000 |
2004/11/04 | 435 | 440 | 429 | 429 | 75,000 |
2004/11/02 | 449 | 449 | 430 | 430 | 66,000 |
2004/11/01 | 460 | 479 | 440 | 450 | 211,000 |
2004/10/29 | 410 | 455 | 409 | 440 | 223,000 |
2004/10/28 | 396 | 405 | 392 | 401 | 101,000 |
2004/10/27 | 399 | 405 | 390 | 392 | 118,000 |
2004/10/26 | 390 | 397 | 385 | 390 | 62,000 |
2004/10/25 | 400 | 400 | 382 | 397 | 101,000 |
2004/10/22 | 400 | 404 | 388 | 404 | 191,000 |
2004/10/21 | 415 | 415 | 405 | 405 | 82,000 |
2004/10/20 | 414 | 420 | 406 | 418 | 94,000 |
2004/10/19 | 406 | 431 | 403 | 418 | 165,000 |
2004/10/18 | 435 | 437 | 408 | 411 | 303,000 |
2004/10/15 | 470 | 471 | 442 | 442 | 243,000 |
2004/10/14 | 480 | 480 | 472 | 474 | 69,000 |
2004/10/13 | 491 | 496 | 475 | 488 | 77,000 |
2004/10/12 | 500 | 505 | 486 | 486 | 153,000 |
2004/10/08 | 488 | 488 | 478 | 483 | 133,000 |
2004/10/07 | 496 | 496 | 480 | 486 | 192,000 |
2004/10/06 | 500 | 500 | 478 | 489 | 274,000 |
2004/10/05 | 517 | 517 | 485 | 515 | 293,000 |
2004/10/04 | 536 | 538 | 494 | 522 | 433,000 |
2004/10/01 | 472 | 520 | 470 | 520 | 581,000 |
2004/09/30 | 480 | 480 | 460 | 469 | 440,000 |
2004/09/29 | 480 | 485 | 455 | 471 | 257,000 |
2004/09/28 | 502 | 502 | 464 | 470 | 211,000 |
2004/09/27 | 479 | 500 | 470 | 492 | 203,000 |
2004/09/24 | 489 | 490 | 461 | 469 | 196,000 |
2004/09/22 | 500 | 500 | 455 | 494 | 354,000 |
2004/09/21 | 549 | 549 | 482 | 500 | 427,000 |
2004/09/17 | 551 | 560 | 537 | 544 | 535,000 |
2004/09/16 | 541 | 580 | 540 | 542 | 710,000 |
2004/09/15 | 610 | 620 | 533 | 541 | 1,801,000 |
2004/09/14 | 717 | 740 | 630 | 630 | 944,000 |
2004/09/13 | 744 | 745 | 718 | 730 | 494,000 |
2004/09/10 | 707 | 750 | 702 | 748 | 1,143,000 |
2004/09/09 | 729 | 729 | 702 | 724 | 469,000 |
2004/09/08 | 642 | 730 | 631 | 729 | 680,000 |
2004/09/07 | 655 | 655 | 630 | 641 | 241,000 |
2004/09/06 | 657 | 670 | 630 | 635 | 236,000 |
2004/09/03 | 645 | 663 | 628 | 655 | 261,000 |
2004/09/02 | 650 | 674 | 631 | 650 | 670,000 |
2004/09/01 | 737 | 751 | 655 | 655 | 1,830,000 |
2004/08/31 | 678 | 743 | 672 | 725 | 1,259,000 |
2004/08/30 | 697 | 730 | 686 | 697 | 1,106,000 |
2004/08/27 | 643 | 688 | 642 | 685 | 825,000 |
2004/08/26 | 620 | 660 | 614 | 639 | 559,000 |
2004/08/25 | 628 | 632 | 611 | 620 | 286,000 |
2004/08/24 | 631 | 639 | 603 | 619 | 451,000 |
2004/08/23 | 570 | 634 | 561 | 620 | 353,000 |
2004/08/20 | 605 | 617 | 587 | 588 | 520,000 |
2004/08/19 | 546 | 631 | 545 | 614 | 1,290,000 |
2004/08/18 | 530 | 549 | 505 | 545 | 114,000 |
2004/08/17 | 528 | 539 | 520 | 534 | 56,000 |
2004/08/16 | 528 | 540 | 527 | 528 | 99,000 |
2004/08/13 | 529 | 534 | 512 | 525 | 139,000 |
2004/08/12 | 540 | 552 | 522 | 531 | 58,000 |
2004/08/11 | 580 | 599 | 530 | 543 | 338,000 |
2004/08/10 | 543 | 571 | 535 | 570 | 211,000 |
2004/08/09 | 537 | 576 | 537 | 556 | 388,000 |
2004/08/06 | 481 | 556 | 481 | 555 | 874,000 |
2004/08/05 | 460 | 476 | 448 | 476 | 200,000 |
2004/08/04 | 411 | 446 | 396 | 446 | 227,000 |
2004/08/03 | 438 | 438 | 404 | 413 | 160,000 |
2004/08/02 | 436 | 444 | 415 | 444 | 75,000 |
2004/07/30 | 432 | 441 | 430 | 440 | 49,000 |
2004/07/29 | 455 | 455 | 424 | 431 | 109,000 |
2004/07/28 | 455 | 456 | 435 | 450 | 133,000 |
2004/07/27 | 485 | 490 | 420 | 423 | 243,000 |
2004/07/26 | 505 | 505 | 480 | 481 | 184,000 |
2004/07/23 | 535 | 536 | 510 | 511 | 145,000 |
2004/07/22 | 502 | 555 | 502 | 530 | 297,000 |
2004/07/21 | 504 | 530 | 471 | 530 | 316,000 |
2004/07/20 | 538 | 540 | 490 | 490 | 327,000 |
2004/07/16 | 560 | 563 | 537 | 553 | 97,000 |
2004/07/15 | 616 | 616 | 530 | 566 | 353,000 |
2004/07/14 | 624 | 655 | 589 | 608 | 1,015,000 |
2004/07/13 | 605 | 609 | 582 | 604 | 233,000 |
2004/07/12 | 628 | 635 | 580 | 598 | 339,000 |
2004/07/09 | 540 | 617 | 537 | 608 | 415,000 |
2004/07/08 | 574 | 575 | 536 | 544 | 300,000 |
2004/07/07 | 550 | 598 | 533 | 565 | 353,000 |
2004/07/06 | 624 | 657 | 531 | 570 | 858,000 |
2004/07/05 | 665 | 714 | 610 | 615 | 1,468,000 |
2004/07/02 | 578 | 670 | 570 | 651 | 2,601,000 |
2004/07/01 | 515 | 578 | 510 | 578 | 1,116,000 |
2004/06/30 | 464 | 525 | 460 | 498 | 584,000 |
2004/06/29 | 430 | 457 | 430 | 449 | 109,000 |
2004/06/28 | 435 | 435 | 422 | 430 | 68,000 |
2004/06/25 | 435 | 435 | 426 | 435 | 174,000 |
2004/06/24 | 440 | 440 | 419 | 430 | 143,000 |
2004/06/23 | 421 | 440 | 406 | 440 | 152,000 |
2004/06/22 | 450 | 450 | 420 | 420 | 122,000 |
2004/06/21 | 443 | 459 | 443 | 450 | 50,000 |
2004/06/18 | 467 | 472 | 453 | 457 | 115,000 |
2004/06/17 | 467 | 477 | 467 | 473 | 76,000 |
2004/06/16 | 461 | 477 | 461 | 477 | 118,000 |
2004/06/15 | 464 | 473 | 457 | 470 | 85,000 |
2004/06/14 | 475 | 485 | 456 | 474 | 383,000 |
2004/06/11 | 434 | 466 | 431 | 460 | 275,000 |
2004/06/10 | 420 | 434 | 412 | 431 | 111,000 |
2004/06/09 | 443 | 443 | 420 | 420 | 132,000 |
2004/06/08 | 440 | 443 | 425 | 443 | 180,000 |
2004/06/07 | 421 | 450 | 421 | 450 | 393,000 |
2004/06/04 | 395 | 410 | 393 | 410 | 67,000 |
2004/06/03 | 401 | 406 | 397 | 405 | 91,000 |
2004/06/02 | 401 | 410 | 395 | 406 | 69,000 |
2004/06/01 | 395 | 400 | 381 | 400 | 94,000 |
2004/05/31 | 400 | 400 | 385 | 400 | 52,000 |
2004/05/28 | 415 | 416 | 401 | 404 | 102,000 |
2004/05/27 | 408 | 414 | 395 | 411 | 122,000 |
2004/05/26 | 411 | 414 | 406 | 410 | 95,000 |
2004/05/25 | 415 | 416 | 401 | 402 | 113,000 |
2004/05/24 | 439 | 440 | 398 | 414 | 432,000 |
2004/05/21 | 386 | 439 | 386 | 439 | 392,000 |
2004/05/20 | 387 | 394 | 377 | 383 | 74,000 |
2004/05/19 | 368 | 387 | 368 | 387 | 63,000 |
2004/05/18 | 376 | 376 | 359 | 365 | 38,000 |
2004/05/17 | 390 | 390 | 350 | 378 | 136,000 |
2004/05/14 | 395 | 415 | 370 | 395 | 256,000 |
2004/05/13 | 373 | 393 | 370 | 388 | 144,000 |
2004/05/12 | 375 | 381 | 367 | 375 | 51,000 |
2004/05/11 | 345 | 374 | 345 | 374 | 179,000 |
2004/05/10 | 380 | 380 | 351 | 355 | 187,000 |
2004/05/07 | 386 | 386 | 377 | 382 | 57,000 |
2004/05/06 | 386 | 389 | 383 | 384 | 45,000 |
2004/04/30 | 392 | 392 | 384 | 386 | 64,000 |
2004/04/28 | 395 | 395 | 390 | 392 | 64,000 |
2004/04/27 | 391 | 391 | 383 | 390 | 56,000 |
2004/04/26 | 379 | 390 | 377 | 390 | 91,000 |
2004/04/23 | 378 | 380 | 373 | 380 | 85,000 |
2004/04/22 | 377 | 385 | 377 | 382 | 44,000 |
2004/04/21 | 383 | 388 | 375 | 385 | 62,000 |
2004/04/20 | 377 | 383 | 372 | 383 | 76,000 |
2004/04/19 | 385 | 385 | 370 | 374 | 194,000 |
2004/04/16 | 381 | 386 | 380 | 383 | 112,000 |
2004/04/15 | 392 | 399 | 374 | 374 | 132,000 |
2004/04/14 | 390 | 390 | 381 | 388 | 63,000 |
2004/04/13 | 387 | 394 | 386 | 389 | 124,000 |
2004/04/12 | 370 | 387 | 362 | 385 | 80,000 |
2004/04/09 | 374 | 379 | 364 | 370 | 84,000 |
2004/04/08 | 380 | 380 | 371 | 373 | 80,000 |
2004/04/07 | 385 | 387 | 382 | 383 | 77,000 |
2004/04/06 | 407 | 410 | 379 | 384 | 179,000 |
2004/04/05 | 400 | 404 | 390 | 398 | 205,000 |
2004/04/02 | 380 | 390 | 374 | 385 | 228,000 |
2004/04/01 | 367 | 375 | 359 | 375 | 236,000 |
2004/03/31 | 363 | 363 | 356 | 362 | 38,000 |
2004/03/30 | 358 | 365 | 352 | 359 | 61,000 |
2004/03/29 | 354 | 365 | 348 | 363 | 68,000 |
2004/03/26 | 350 | 350 | 344 | 345 | 32,000 |
2004/03/25 | 348 | 349 | 340 | 347 | 96,000 |
2004/03/24 | 350 | 350 | 344 | 345 | 43,000 |
2004/03/23 | 353 | 355 | 348 | 355 | 28,000 |
2004/03/22 | 360 | 360 | 348 | 355 | 74,000 |
2004/03/19 | 359 | 363 | 358 | 362 | 28,000 |
2004/03/18 | 367 | 369 | 357 | 360 | 48,000 |
2004/03/17 | 361 | 366 | 357 | 366 | 44,000 |
2004/03/16 | 359 | 370 | 358 | 370 | 43,000 |
2004/03/15 | 365 | 365 | 360 | 362 | 39,000 |
2004/03/12 | 360 | 370 | 352 | 370 | 39,000 |
2004/03/11 | 366 | 371 | 360 | 367 | 31,000 |
2004/03/10 | 375 | 375 | 367 | 370 | 24,000 |
2004/03/09 | 380 | 380 | 373 | 373 | 49,000 |
2004/03/08 | 371 | 380 | 371 | 374 | 54,000 |
2004/03/05 | 362 | 370 | 361 | 370 | 34,000 |
2004/03/04 | 359 | 364 | 358 | 360 | 29,000 |
2004/03/03 | 361 | 365 | 358 | 363 | 17,000 |
2004/03/02 | 365 | 375 | 362 | 362 | 46,000 |
2004/03/01 | 355 | 360 | 351 | 359 | 32,000 |
2004/02/27 | 358 | 367 | 355 | 361 | 51,000 |
2004/02/26 | 369 | 369 | 352 | 365 | 80,000 |
2004/02/25 | 377 | 377 | 357 | 370 | 93,000 |
2004/02/24 | 370 | 375 | 365 | 371 | 34,000 |
2004/02/23 | 381 | 387 | 370 | 373 | 145,000 |
2004/02/20 | 374 | 407 | 374 | 396 | 229,000 |
2004/02/19 | 377 | 377 | 365 | 369 | 65,000 |
2004/02/18 | 378 | 382 | 376 | 380 | 31,000 |
2004/02/17 | 393 | 393 | 383 | 390 | 17,000 |
2004/02/16 | 366 | 400 | 366 | 400 | 150,000 |
2004/02/13 | 374 | 374 | 366 | 373 | 94,000 |
2004/02/12 | 394 | 398 | 372 | 382 | 103,000 |
2004/02/10 | 402 | 408 | 388 | 396 | 126,000 |
2004/02/09 | 382 | 401 | 377 | 400 | 97,000 |
2004/02/06 | 376 | 380 | 372 | 375 | 29,000 |
2004/02/05 | 370 | 382 | 370 | 375 | 41,000 |
2004/02/04 | 387 | 400 | 378 | 384 | 94,000 |
2004/02/03 | 380 | 394 | 367 | 386 | 77,000 |
2004/02/02 | 375 | 385 | 375 | 377 | 32,000 |
2004/01/30 | 396 | 396 | 384 | 384 | 40,000 |
2004/01/29 | 396 | 396 | 380 | 396 | 95,000 |
2004/01/28 | 402 | 423 | 402 | 403 | 259,000 |
2004/01/27 | 386 | 400 | 383 | 398 | 169,000 |
2004/01/26 | 387 | 389 | 382 | 382 | 166,000 |
2004/01/23 | 387 | 400 | 375 | 388 | 277,000 |
2004/01/22 | 351 | 405 | 350 | 391 | 528,000 |
2004/01/21 | 344 | 355 | 337 | 345 | 147,000 |
2004/01/20 | 346 | 350 | 339 | 348 | 117,000 |
2004/01/19 | 351 | 353 | 343 | 350 | 57,000 |
2004/01/16 | 350 | 353 | 346 | 351 | 49,000 |
2004/01/15 | 366 | 366 | 348 | 354 | 116,000 |
2004/01/14 | 351 | 369 | 351 | 366 | 136,000 |
2004/01/13 | 365 | 367 | 350 | 351 | 71,000 |
2004/01/09 | 360 | 365 | 355 | 365 | 67,000 |
2004/01/08 | 365 | 375 | 358 | 365 | 115,000 |
2004/01/07 | 357 | 364 | 345 | 364 | 102,000 |
2004/01/06 | 364 | 370 | 350 | 359 | 141,000 |
2004/01/05 | 350 | 360 | 349 | 360 | 68,000 |