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 |
|---|---|---|---|---|---|
| 2005/12/30 | 513 | 522 | 513 | 519 | 234,000 |
| 2005/12/29 | 530 | 534 | 516 | 519 | 698,000 |
| 2005/12/28 | 490 | 524 | 485 | 520 | 924,000 |
| 2005/12/27 | 491 | 491 | 476 | 487 | 260,000 |
| 2005/12/26 | 500 | 500 | 489 | 493 | 417,000 |
| 2005/12/22 | 476 | 497 | 476 | 496 | 314,000 |
| 2005/12/21 | 490 | 494 | 466 | 485 | 338,000 |
| 2005/12/20 | 476 | 501 | 476 | 491 | 398,000 |
| 2005/12/19 | 470 | 478 | 466 | 471 | 260,000 |
| 2005/12/16 | 471 | 483 | 465 | 468 | 192,000 |
| 2005/12/15 | 466 | 485 | 456 | 484 | 321,000 |
| 2005/12/14 | 485 | 485 | 467 | 476 | 238,000 |
| 2005/12/13 | 497 | 497 | 479 | 483 | 218,000 |
| 2005/12/12 | 485 | 502 | 485 | 497 | 374,000 |
| 2005/12/09 | 484 | 491 | 480 | 480 | 281,000 |
| 2005/12/08 | 534 | 534 | 462 | 489 | 1,811,000 |
| 2005/12/07 | 501 | 515 | 481 | 514 | 919,000 |
| 2005/12/06 | 475 | 504 | 469 | 495 | 1,149,000 |
| 2005/12/05 | 438 | 475 | 438 | 475 | 948,000 |
| 2005/12/02 | 449 | 452 | 425 | 430 | 482,000 |
| 2005/12/01 | 425 | 444 | 425 | 444 | 444,000 |
| 2005/11/30 | 407 | 425 | 405 | 422 | 232,000 |
| 2005/11/29 | 406 | 409 | 400 | 405 | 142,000 |
| 2005/11/28 | 387 | 409 | 376 | 404 | 389,000 |
| 2005/11/25 | 401 | 402 | 390 | 392 | 305,000 |
| 2005/11/24 | 408 | 409 | 400 | 401 | 179,000 |
| 2005/11/22 | 403 | 409 | 400 | 408 | 196,000 |
| 2005/11/21 | 409 | 412 | 401 | 406 | 186,000 |
| 2005/11/18 | 420 | 420 | 406 | 409 | 175,000 |
| 2005/11/17 | 413 | 420 | 410 | 417 | 135,000 |
| 2005/11/16 | 420 | 420 | 413 | 413 | 88,000 |
| 2005/11/15 | 413 | 420 | 412 | 420 | 83,000 |
| 2005/11/14 | 418 | 418 | 409 | 413 | 101,000 |
| 2005/11/11 | 410 | 419 | 409 | 415 | 94,000 |
| 2005/11/10 | 413 | 413 | 406 | 412 | 165,000 |
| 2005/11/09 | 415 | 423 | 407 | 414 | 171,000 |
| 2005/11/08 | 410 | 430 | 410 | 422 | 156,000 |
| 2005/11/07 | 426 | 435 | 425 | 435 | 120,000 |
| 2005/11/04 | 425 | 427 | 418 | 426 | 114,000 |
| 2005/11/02 | 445 | 445 | 419 | 423 | 137,000 |
| 2005/11/01 | 450 | 450 | 441 | 441 | 67,000 |
| 2005/10/31 | 444 | 449 | 438 | 445 | 132,000 |
| 2005/10/28 | 448 | 456 | 433 | 444 | 125,000 |
| 2005/10/27 | 415 | 440 | 415 | 440 | 245,000 |
| 2005/10/26 | 420 | 420 | 414 | 418 | 65,000 |
| 2005/10/25 | 420 | 420 | 414 | 420 | 68,000 |
| 2005/10/24 | 420 | 420 | 410 | 419 | 58,000 |
| 2005/10/21 | 420 | 420 | 410 | 417 | 141,000 |
| 2005/10/20 | 423 | 424 | 413 | 423 | 91,000 |
| 2005/10/19 | 408 | 425 | 408 | 422 | 93,000 |
| 2005/10/18 | 434 | 434 | 416 | 416 | 161,000 |
| 2005/10/17 | 425 | 430 | 425 | 429 | 56,000 |
| 2005/10/14 | 438 | 438 | 426 | 430 | 143,000 |
| 2005/10/13 | 450 | 453 | 430 | 438 | 219,000 |
| 2005/10/12 | 455 | 455 | 445 | 448 | 180,000 |
| 2005/10/11 | 457 | 461 | 448 | 453 | 191,000 |
| 2005/10/07 | 442 | 450 | 438 | 447 | 79,000 |
| 2005/10/06 | 448 | 455 | 440 | 446 | 65,000 |
| 2005/10/05 | 446 | 457 | 445 | 450 | 112,000 |
| 2005/10/04 | 445 | 463 | 441 | 454 | 119,000 |
| 2005/10/03 | 449 | 464 | 446 | 453 | 104,000 |
| 2005/09/30 | 422 | 449 | 422 | 449 | 128,000 |
| 2005/09/29 | 435 | 437 | 423 | 427 | 167,000 |
| 2005/09/28 | 420 | 446 | 420 | 440 | 162,000 |
| 2005/09/27 | 462 | 462 | 430 | 431 | 378,000 |
| 2005/09/26 | 475 | 480 | 465 | 470 | 199,000 |
| 2005/09/22 | 483 | 490 | 473 | 480 | 279,000 |
| 2005/09/21 | 498 | 498 | 485 | 493 | 264,000 |
| 2005/09/20 | 500 | 500 | 488 | 493 | 217,000 |
| 2005/09/16 | 510 | 513 | 495 | 502 | 194,000 |
| 2005/09/15 | 490 | 517 | 489 | 505 | 639,000 |
| 2005/09/14 | 498 | 499 | 484 | 490 | 205,000 |
| 2005/09/13 | 493 | 498 | 483 | 495 | 193,000 |
| 2005/09/12 | 512 | 512 | 494 | 496 | 309,000 |
| 2005/09/09 | 490 | 500 | 483 | 500 | 324,000 |
| 2005/09/08 | 483 | 489 | 473 | 480 | 190,000 |
| 2005/09/07 | 481 | 490 | 476 | 484 | 199,000 |
| 2005/09/06 | 480 | 482 | 469 | 479 | 333,000 |
| 2005/09/05 | 494 | 505 | 481 | 485 | 319,000 |
| 2005/09/02 | 507 | 517 | 491 | 493 | 504,000 |
| 2005/09/01 | 510 | 520 | 502 | 503 | 730,000 |
| 2005/08/31 | 475 | 510 | 471 | 492 | 762,000 |
| 2005/08/30 | 480 | 485 | 472 | 475 | 341,000 |
| 2005/08/29 | 480 | 484 | 458 | 465 | 460,000 |
| 2005/08/26 | 468 | 489 | 468 | 487 | 293,000 |
| 2005/08/25 | 470 | 480 | 447 | 458 | 510,000 |
| 2005/08/24 | 471 | 485 | 451 | 463 | 323,000 |
| 2005/08/23 | 490 | 490 | 470 | 471 | 140,000 |
| 2005/08/22 | 501 | 501 | 484 | 494 | 118,000 |
| 2005/08/19 | 500 | 504 | 488 | 501 | 195,000 |
| 2005/08/18 | 507 | 509 | 486 | 499 | 387,000 |
| 2005/08/17 | 484 | 504 | 466 | 502 | 416,000 |
| 2005/08/16 | 490 | 494 | 481 | 490 | 270,000 |
| 2005/08/15 | 471 | 494 | 471 | 490 | 484,000 |
| 2005/08/12 | 457 | 476 | 450 | 469 | 348,000 |
| 2005/08/11 | 444 | 454 | 441 | 452 | 248,000 |
| 2005/08/10 | 439 | 452 | 437 | 442 | 482,000 |
| 2005/08/09 | 444 | 468 | 431 | 434 | 504,000 |
| 2005/08/08 | 418 | 438 | 405 | 431 | 578,000 |
| 2005/08/05 | 491 | 491 | 418 | 418 | 1,298,000 |
| 2005/08/04 | 485 | 493 | 447 | 493 | 552,000 |
| 2005/08/03 | 535 | 540 | 481 | 494 | 1,030,000 |
| 2005/08/02 | 555 | 558 | 536 | 539 | 372,000 |
| 2005/08/01 | 550 | 570 | 535 | 545 | 830,000 |
| 2005/07/29 | 555 | 574 | 545 | 570 | 717,000 |
| 2005/07/28 | 561 | 577 | 535 | 540 | 1,091,000 |
| 2005/07/27 | 580 | 596 | 553 | 560 | 1,899,000 |
| 2005/07/26 | 524 | 617 | 524 | 584 | 7,195,000 |
| 2005/07/25 | 528 | 536 | 518 | 522 | 450,000 |
| 2005/07/22 | 516 | 516 | 487 | 508 | 363,000 |
| 2005/07/21 | 520 | 530 | 517 | 518 | 216,000 |
| 2005/07/20 | 534 | 534 | 510 | 520 | 640,000 |
| 2005/07/19 | 554 | 555 | 530 | 534 | 561,000 |
| 2005/07/15 | 521 | 552 | 521 | 539 | 1,400,000 |
| 2005/07/14 | 534 | 538 | 516 | 521 | 834,000 |
| 2005/07/13 | 497 | 544 | 493 | 536 | 1,580,000 |
| 2005/07/12 | 490 | 494 | 481 | 490 | 312,000 |
| 2005/07/11 | 490 | 490 | 479 | 487 | 96,000 |
| 2005/07/08 | 484 | 484 | 475 | 482 | 131,000 |
| 2005/07/07 | 490 | 490 | 482 | 489 | 124,000 |
| 2005/07/06 | 488 | 492 | 480 | 490 | 178,000 |
| 2005/07/05 | 497 | 498 | 487 | 492 | 160,000 |
| 2005/07/04 | 486 | 497 | 480 | 495 | 305,000 |
| 2005/07/01 | 481 | 487 | 470 | 471 | 199,000 |
| 2005/06/30 | 496 | 498 | 481 | 488 | 192,000 |
| 2005/06/29 | 499 | 500 | 482 | 494 | 327,000 |
| 2005/06/28 | 480 | 499 | 479 | 495 | 568,000 |
| 2005/06/27 | 462 | 480 | 454 | 480 | 215,000 |
| 2005/06/24 | 446 | 470 | 445 | 469 | 178,000 |
| 2005/06/23 | 459 | 459 | 450 | 455 | 72,000 |
| 2005/06/22 | 463 | 464 | 441 | 449 | 76,000 |
| 2005/06/21 | 428 | 464 | 428 | 460 | 205,000 |
| 2005/06/20 | 435 | 436 | 429 | 433 | 45,000 |
| 2005/06/17 | 431 | 437 | 428 | 434 | 59,000 |
| 2005/06/16 | 431 | 439 | 429 | 429 | 56,000 |
| 2005/06/15 | 430 | 432 | 428 | 431 | 63,000 |
| 2005/06/14 | 438 | 438 | 430 | 430 | 27,000 |
| 2005/06/13 | 430 | 439 | 430 | 432 | 45,000 |
| 2005/06/10 | 434 | 439 | 429 | 439 | 41,000 |
| 2005/06/09 | 444 | 448 | 430 | 434 | 112,000 |
| 2005/06/08 | 440 | 446 | 436 | 440 | 64,000 |
| 2005/06/07 | 425 | 441 | 425 | 434 | 107,000 |
| 2005/06/06 | 410 | 425 | 410 | 418 | 31,000 |
| 2005/06/03 | 413 | 413 | 408 | 413 | 16,000 |
| 2005/06/02 | 412 | 414 | 409 | 410 | 25,000 |
| 2005/06/01 | 407 | 409 | 403 | 409 | 26,000 |
| 2005/05/31 | 403 | 418 | 401 | 408 | 39,000 |
| 2005/05/30 | 408 | 415 | 406 | 406 | 27,000 |
| 2005/05/27 | 402 | 408 | 402 | 408 | 32,000 |
| 2005/05/26 | 404 | 413 | 396 | 413 | 101,000 |
| 2005/05/25 | 425 | 425 | 400 | 417 | 64,000 |
| 2005/05/24 | 435 | 435 | 415 | 424 | 33,000 |
| 2005/05/23 | 425 | 430 | 415 | 420 | 84,000 |
| 2005/05/20 | 450 | 450 | 440 | 448 | 76,000 |
| 2005/05/19 | 415 | 435 | 409 | 435 | 79,000 |
| 2005/05/18 | 427 | 427 | 405 | 415 | 43,000 |
| 2005/05/17 | 417 | 420 | 396 | 420 | 143,000 |
| 2005/05/16 | 430 | 431 | 410 | 413 | 114,000 |
| 2005/05/13 | 434 | 435 | 430 | 433 | 76,000 |
| 2005/05/12 | 440 | 440 | 430 | 436 | 73,000 |
| 2005/05/11 | 446 | 449 | 444 | 444 | 65,000 |
| 2005/05/10 | 456 | 456 | 449 | 451 | 84,000 |
| 2005/05/09 | 451 | 457 | 450 | 454 | 22,000 |
| 2005/05/06 | 454 | 457 | 451 | 453 | 67,000 |
| 2005/05/02 | 452 | 457 | 452 | 452 | 24,000 |
| 2005/04/28 | 460 | 464 | 453 | 454 | 31,000 |
| 2005/04/27 | 452 | 470 | 450 | 465 | 70,000 |
| 2005/04/26 | 450 | 457 | 445 | 457 | 56,000 |
| 2005/04/25 | 448 | 451 | 441 | 441 | 87,000 |
| 2005/04/22 | 480 | 480 | 438 | 438 | 227,000 |
| 2005/04/21 | 444 | 484 | 443 | 481 | 213,000 |
| 2005/04/20 | 451 | 454 | 446 | 450 | 50,000 |
| 2005/04/19 | 441 | 455 | 441 | 449 | 51,000 |
| 2005/04/18 | 461 | 461 | 440 | 441 | 178,000 |
| 2005/04/15 | 465 | 472 | 463 | 470 | 40,000 |
| 2005/04/14 | 471 | 471 | 461 | 471 | 109,000 |
| 2005/04/13 | 468 | 470 | 466 | 470 | 204,000 |
| 2005/04/12 | 472 | 475 | 467 | 470 | 103,000 |
| 2005/04/11 | 470 | 480 | 465 | 471 | 82,000 |
| 2005/04/08 | 482 | 486 | 465 | 470 | 145,000 |
| 2005/04/07 | 466 | 482 | 463 | 476 | 99,000 |
| 2005/04/06 | 475 | 476 | 466 | 467 | 69,000 |
| 2005/04/05 | 470 | 473 | 467 | 471 | 53,000 |
| 2005/04/04 | 475 | 482 | 468 | 473 | 50,000 |
| 2005/04/01 | 460 | 475 | 459 | 475 | 90,000 |
| 2005/03/31 | 475 | 475 | 465 | 467 | 34,000 |
| 2005/03/30 | 463 | 474 | 460 | 471 | 82,000 |
| 2005/03/29 | 480 | 485 | 466 | 467 | 86,000 |
| 2005/03/28 | 512 | 512 | 466 | 480 | 413,000 |
| 2005/03/25 | 490 | 517 | 481 | 510 | 398,000 |
| 2005/03/24 | 487 | 489 | 479 | 481 | 60,000 |
| 2005/03/23 | 498 | 498 | 480 | 482 | 82,000 |
| 2005/03/22 | 502 | 504 | 492 | 494 | 203,000 |
| 2005/03/18 | 470 | 504 | 470 | 497 | 313,000 |
| 2005/03/17 | 468 | 471 | 460 | 469 | 281,000 |
| 2005/03/16 | 466 | 473 | 466 | 473 | 84,000 |
| 2005/03/15 | 467 | 478 | 467 | 473 | 56,000 |
| 2005/03/14 | 478 | 485 | 468 | 471 | 84,000 |
| 2005/03/11 | 482 | 489 | 477 | 481 | 50,000 |
| 2005/03/10 | 474 | 490 | 470 | 489 | 226,000 |
| 2005/03/09 | 470 | 476 | 466 | 475 | 74,000 |
| 2005/03/08 | 482 | 485 | 466 | 469 | 133,000 |
| 2005/03/07 | 485 | 490 | 480 | 480 | 93,000 |
| 2005/03/04 | 492 | 493 | 482 | 485 | 122,000 |
| 2005/03/03 | 501 | 501 | 492 | 494 | 110,000 |
| 2005/03/02 | 503 | 505 | 498 | 502 | 157,000 |
| 2005/03/01 | 493 | 510 | 492 | 503 | 201,000 |
| 2005/02/28 | 530 | 533 | 493 | 493 | 380,000 |
| 2005/02/25 | 516 | 538 | 511 | 517 | 645,000 |
| 2005/02/24 | 481 | 517 | 480 | 517 | 384,000 |
| 2005/02/23 | 485 | 490 | 481 | 483 | 209,000 |
| 2005/02/22 | 480 | 489 | 470 | 485 | 126,000 |
| 2005/02/21 | 467 | 484 | 467 | 480 | 51,000 |
| 2005/02/18 | 470 | 475 | 465 | 466 | 96,000 |
| 2005/02/17 | 470 | 478 | 465 | 478 | 72,000 |
| 2005/02/16 | 480 | 480 | 470 | 478 | 65,000 |
| 2005/02/15 | 470 | 485 | 470 | 480 | 71,000 |
| 2005/02/14 | 487 | 494 | 470 | 476 | 140,000 |
| 2005/02/10 | 455 | 508 | 453 | 494 | 194,000 |
| 2005/02/09 | 468 | 468 | 454 | 454 | 116,000 |
| 2005/02/08 | 474 | 475 | 455 | 466 | 193,000 |
| 2005/02/07 | 500 | 505 | 464 | 470 | 202,000 |
| 2005/02/04 | 499 | 506 | 494 | 495 | 109,000 |
| 2005/02/03 | 525 | 525 | 490 | 509 | 214,000 |
| 2005/02/02 | 509 | 525 | 506 | 515 | 158,000 |
| 2005/02/01 | 509 | 530 | 500 | 510 | 162,000 |
| 2005/01/31 | 505 | 513 | 497 | 509 | 119,000 |
| 2005/01/28 | 510 | 527 | 504 | 506 | 219,000 |
| 2005/01/27 | 522 | 525 | 500 | 511 | 192,000 |
| 2005/01/26 | 539 | 542 | 523 | 532 | 182,000 |
| 2005/01/25 | 545 | 545 | 521 | 534 | 159,000 |
| 2005/01/24 | 549 | 549 | 536 | 538 | 220,000 |
| 2005/01/21 | 518 | 531 | 503 | 530 | 179,000 |
| 2005/01/20 | 501 | 520 | 492 | 508 | 146,000 |
| 2005/01/19 | 555 | 555 | 515 | 520 | 338,000 |
| 2005/01/18 | 549 | 564 | 532 | 549 | 562,000 |
| 2005/01/17 | 521 | 559 | 504 | 558 | 1,179,000 |
| 2005/01/14 | 490 | 490 | 478 | 479 | 287,000 |
| 2005/01/13 | 461 | 491 | 461 | 489 | 542,000 |
| 2005/01/12 | 455 | 461 | 451 | 461 | 146,000 |
| 2005/01/11 | 448 | 464 | 448 | 457 | 110,000 |
| 2005/01/07 | 455 | 460 | 437 | 438 | 177,000 |
| 2005/01/06 | 462 | 462 | 447 | 454 | 211,000 |
| 2005/01/05 | 420 | 480 | 415 | 467 | 300,000 |
| 2005/01/04 | 405 | 416 | 400 | 416 | 28,000 |