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 |
---|---|---|---|---|---|
2006/12/29 | 123 | 125 | 119 | 125 | 161,000 |
2006/12/28 | 123 | 128 | 122 | 124 | 178,000 |
2006/12/27 | 126 | 135 | 126 | 127 | 587,000 |
2006/12/26 | 123 | 125 | 116 | 123 | 479,000 |
2006/12/25 | 130 | 136 | 120 | 123 | 468,000 |
2006/12/22 | 135 | 137 | 122 | 128 | 811,000 |
2006/12/21 | 147 | 151 | 135 | 135 | 611,000 |
2006/12/20 | 146 | 154 | 134 | 144 | 1,074,000 |
2006/12/19 | 154 | 156 | 145 | 151 | 243,000 |
2006/12/18 | 161 | 164 | 154 | 154 | 206,000 |
2006/12/15 | 167 | 169 | 164 | 166 | 99,000 |
2006/12/14 | 173 | 178 | 168 | 168 | 152,000 |
2006/12/13 | 169 | 173 | 162 | 173 | 78,000 |
2006/12/12 | 178 | 178 | 165 | 167 | 178,000 |
2006/12/11 | 180 | 180 | 177 | 179 | 70,000 |
2006/12/08 | 182 | 183 | 178 | 178 | 80,000 |
2006/12/07 | 186 | 186 | 182 | 184 | 89,000 |
2006/12/06 | 178 | 187 | 178 | 186 | 124,000 |
2006/12/05 | 194 | 195 | 180 | 181 | 249,000 |
2006/12/04 | 192 | 208 | 190 | 194 | 855,000 |
2006/12/01 | 185 | 187 | 170 | 187 | 661,000 |
2006/11/30 | 193 | 200 | 186 | 188 | 376,000 |
2006/11/29 | 216 | 216 | 197 | 197 | 952,000 |
2006/11/28 | 185 | 240 | 185 | 224 | 1,148,000 |
2006/11/27 | 160 | 210 | 158 | 200 | 921,000 |
2006/11/24 | 163 | 163 | 156 | 160 | 245,000 |
2006/11/22 | 150 | 167 | 150 | 167 | 343,000 |
2006/11/21 | 160 | 160 | 140 | 143 | 257,000 |
2006/11/20 | 160 | 160 | 146 | 147 | 188,000 |
2006/11/17 | 174 | 174 | 160 | 160 | 187,000 |
2006/11/16 | 182 | 182 | 167 | 171 | 174,000 |
2006/11/15 | 187 | 189 | 180 | 180 | 103,000 |
2006/11/14 | 186 | 192 | 182 | 183 | 254,000 |
2006/11/13 | 199 | 199 | 186 | 189 | 202,000 |
2006/11/10 | 199 | 207 | 197 | 202 | 320,000 |
2006/11/09 | 190 | 218 | 190 | 214 | 563,000 |
2006/11/08 | 205 | 209 | 189 | 191 | 550,000 |
2006/11/07 | 228 | 228 | 205 | 209 | 439,000 |
2006/11/06 | 239 | 239 | 230 | 230 | 106,000 |
2006/11/02 | 244 | 244 | 237 | 242 | 162,000 |
2006/11/01 | 243 | 247 | 242 | 244 | 80,000 |
2006/10/31 | 244 | 250 | 240 | 250 | 92,000 |
2006/10/30 | 253 | 253 | 240 | 240 | 144,000 |
2006/10/27 | 255 | 256 | 250 | 250 | 69,000 |
2006/10/26 | 260 | 260 | 254 | 255 | 86,000 |
2006/10/25 | 254 | 258 | 252 | 257 | 104,000 |
2006/10/24 | 249 | 258 | 249 | 252 | 170,000 |
2006/10/23 | 248 | 250 | 243 | 249 | 115,000 |
2006/10/20 | 255 | 255 | 248 | 249 | 137,000 |
2006/10/19 | 258 | 262 | 251 | 252 | 277,000 |
2006/10/18 | 251 | 255 | 246 | 253 | 144,000 |
2006/10/17 | 258 | 258 | 249 | 250 | 121,000 |
2006/10/16 | 260 | 264 | 255 | 257 | 103,000 |
2006/10/13 | 252 | 260 | 243 | 258 | 99,000 |
2006/10/12 | 242 | 260 | 239 | 255 | 184,000 |
2006/10/11 | 260 | 265 | 246 | 251 | 159,000 |
2006/10/10 | 271 | 272 | 256 | 258 | 159,000 |
2006/10/06 | 282 | 283 | 275 | 279 | 56,000 |
2006/10/05 | 284 | 285 | 280 | 283 | 82,000 |
2006/10/04 | 280 | 283 | 272 | 282 | 132,000 |
2006/10/03 | 283 | 283 | 279 | 282 | 37,000 |
2006/10/02 | 283 | 284 | 277 | 284 | 44,000 |
2006/09/29 | 282 | 288 | 277 | 288 | 73,000 |
2006/09/28 | 278 | 283 | 274 | 281 | 56,000 |
2006/09/27 | 282 | 282 | 274 | 275 | 48,000 |
2006/09/26 | 283 | 286 | 276 | 279 | 60,000 |
2006/09/25 | 294 | 294 | 280 | 292 | 54,000 |
2006/09/22 | 290 | 290 | 285 | 290 | 51,000 |
2006/09/21 | 295 | 295 | 285 | 295 | 76,000 |
2006/09/20 | 274 | 298 | 274 | 290 | 119,000 |
2006/09/19 | 275 | 279 | 272 | 273 | 60,000 |
2006/09/15 | 274 | 288 | 270 | 283 | 89,000 |
2006/09/14 | 280 | 280 | 271 | 275 | 169,000 |
2006/09/13 | 292 | 296 | 280 | 282 | 112,000 |
2006/09/12 | 300 | 300 | 291 | 292 | 85,000 |
2006/09/11 | 298 | 300 | 296 | 300 | 61,000 |
2006/09/08 | 300 | 301 | 299 | 301 | 38,000 |
2006/09/07 | 299 | 301 | 299 | 300 | 31,000 |
2006/09/06 | 302 | 303 | 298 | 300 | 53,000 |
2006/09/05 | 298 | 304 | 296 | 298 | 114,000 |
2006/09/04 | 299 | 299 | 295 | 299 | 88,000 |
2006/09/01 | 303 | 303 | 296 | 299 | 121,000 |
2006/08/31 | 305 | 305 | 300 | 300 | 53,000 |
2006/08/30 | 303 | 308 | 301 | 304 | 63,000 |
2006/08/29 | 298 | 302 | 298 | 301 | 39,000 |
2006/08/28 | 300 | 301 | 298 | 298 | 76,000 |
2006/08/25 | 304 | 307 | 298 | 303 | 193,000 |
2006/08/24 | 307 | 307 | 303 | 304 | 126,000 |
2006/08/23 | 310 | 312 | 305 | 309 | 172,000 |
2006/08/22 | 315 | 315 | 306 | 313 | 102,000 |
2006/08/21 | 315 | 321 | 311 | 315 | 101,000 |
2006/08/18 | 320 | 323 | 316 | 319 | 116,000 |
2006/08/17 | 330 | 336 | 317 | 324 | 124,000 |
2006/08/16 | 334 | 335 | 318 | 329 | 130,000 |
2006/08/15 | 306 | 329 | 305 | 327 | 161,000 |
2006/08/14 | 305 | 310 | 305 | 308 | 38,000 |
2006/08/11 | 307 | 310 | 306 | 310 | 52,000 |
2006/08/10 | 306 | 310 | 305 | 307 | 44,000 |
2006/08/09 | 306 | 312 | 304 | 312 | 80,000 |
2006/08/08 | 305 | 310 | 304 | 309 | 65,000 |
2006/08/07 | 320 | 323 | 305 | 305 | 98,000 |
2006/08/04 | 320 | 327 | 320 | 324 | 103,000 |
2006/08/03 | 333 | 338 | 322 | 325 | 165,000 |
2006/08/02 | 305 | 325 | 305 | 323 | 251,000 |
2006/08/01 | 301 | 315 | 301 | 310 | 138,000 |
2006/07/31 | 319 | 319 | 305 | 305 | 155,000 |
2006/07/28 | 302 | 314 | 301 | 312 | 135,000 |
2006/07/27 | 301 | 312 | 292 | 309 | 191,000 |
2006/07/26 | 324 | 329 | 310 | 315 | 91,000 |
2006/07/25 | 335 | 335 | 318 | 329 | 140,000 |
2006/07/24 | 335 | 335 | 310 | 315 | 137,000 |
2006/07/21 | 339 | 339 | 324 | 335 | 111,000 |
2006/07/20 | 326 | 345 | 312 | 342 | 185,000 |
2006/07/19 | 314 | 333 | 290 | 310 | 305,000 |
2006/07/18 | 377 | 377 | 305 | 309 | 405,000 |
2006/07/14 | 379 | 390 | 376 | 381 | 174,000 |
2006/07/13 | 382 | 400 | 376 | 388 | 232,000 |
2006/07/12 | 410 | 410 | 390 | 392 | 348,000 |
2006/07/11 | 420 | 436 | 397 | 411 | 901,000 |
2006/07/10 | 375 | 415 | 375 | 411 | 591,000 |
2006/07/07 | 391 | 392 | 378 | 382 | 650,000 |
2006/07/06 | 383 | 397 | 373 | 388 | 758,000 |
2006/07/05 | 380 | 400 | 370 | 373 | 565,000 |
2006/07/04 | 360 | 390 | 345 | 390 | 605,000 |
2006/07/03 | 305 | 355 | 305 | 355 | 157,000 |
2006/06/30 | 306 | 313 | 303 | 305 | 95,000 |
2006/06/29 | 307 | 307 | 298 | 302 | 53,000 |
2006/06/28 | 284 | 312 | 284 | 298 | 186,000 |
2006/06/27 | 281 | 290 | 280 | 284 | 111,000 |
2006/06/26 | 290 | 290 | 280 | 280 | 120,000 |
2006/06/23 | 294 | 294 | 290 | 290 | 45,000 |
2006/06/22 | 302 | 303 | 291 | 294 | 81,000 |
2006/06/21 | 300 | 301 | 294 | 297 | 45,000 |
2006/06/20 | 310 | 312 | 295 | 302 | 126,000 |
2006/06/19 | 308 | 312 | 302 | 310 | 161,000 |
2006/06/16 | 300 | 311 | 295 | 299 | 292,000 |
2006/06/15 | 301 | 311 | 289 | 293 | 109,000 |
2006/06/14 | 290 | 293 | 285 | 293 | 48,000 |
2006/06/13 | 298 | 298 | 282 | 295 | 109,000 |
2006/06/12 | 304 | 305 | 288 | 298 | 122,000 |
2006/06/09 | 300 | 325 | 280 | 299 | 132,000 |
2006/06/08 | 297 | 297 | 280 | 280 | 118,000 |
2006/06/07 | 300 | 312 | 295 | 312 | 145,000 |
2006/06/06 | 318 | 318 | 292 | 300 | 28,000 |
2006/06/05 | 310 | 321 | 310 | 320 | 65,000 |
2006/06/02 | 300 | 320 | 271 | 320 | 374,000 |
2006/06/01 | 350 | 360 | 277 | 300 | 324,000 |
2006/05/31 | 380 | 380 | 352 | 355 | 90,000 |
2006/05/30 | 395 | 397 | 391 | 393 | 23,000 |
2006/05/29 | 395 | 400 | 390 | 400 | 60,000 |
2006/05/26 | 400 | 400 | 393 | 400 | 24,000 |
2006/05/25 | 407 | 407 | 395 | 402 | 20,000 |
2006/05/24 | 386 | 407 | 386 | 407 | 49,000 |
2006/05/23 | 395 | 400 | 394 | 394 | 84,000 |
2006/05/22 | 403 | 403 | 400 | 400 | 86,000 |
2006/05/19 | 405 | 407 | 397 | 401 | 79,000 |
2006/05/18 | 382 | 405 | 382 | 403 | 144,000 |
2006/05/17 | 385 | 400 | 384 | 395 | 106,000 |
2006/05/16 | 400 | 410 | 385 | 388 | 178,000 |
2006/05/15 | 405 | 418 | 401 | 401 | 171,000 |
2006/05/12 | 400 | 413 | 390 | 405 | 169,000 |
2006/05/11 | 403 | 405 | 400 | 401 | 44,000 |
2006/05/10 | 401 | 404 | 400 | 403 | 51,000 |
2006/05/09 | 414 | 414 | 403 | 409 | 81,000 |
2006/05/08 | 416 | 420 | 409 | 412 | 46,000 |
2006/05/02 | 416 | 416 | 407 | 413 | 70,000 |
2006/05/01 | 417 | 418 | 405 | 406 | 75,000 |
2006/04/28 | 436 | 436 | 410 | 425 | 96,000 |
2006/04/27 | 451 | 451 | 430 | 437 | 52,000 |
2006/04/26 | 446 | 460 | 438 | 447 | 95,000 |
2006/04/25 | 419 | 447 | 410 | 446 | 154,000 |
2006/04/24 | 385 | 410 | 381 | 409 | 182,000 |
2006/04/21 | 435 | 435 | 400 | 400 | 521,000 |
2006/04/20 | 449 | 449 | 430 | 435 | 164,000 |
2006/04/19 | 464 | 464 | 445 | 451 | 63,000 |
2006/04/18 | 441 | 457 | 439 | 455 | 70,000 |
2006/04/17 | 470 | 470 | 444 | 449 | 200,000 |
2006/04/14 | 476 | 477 | 465 | 475 | 64,000 |
2006/04/13 | 480 | 480 | 463 | 478 | 138,000 |
2006/04/12 | 477 | 485 | 474 | 479 | 158,000 |
2006/04/11 | 487 | 489 | 476 | 478 | 118,000 |
2006/04/10 | 496 | 496 | 485 | 487 | 70,000 |
2006/04/07 | 501 | 501 | 482 | 495 | 118,000 |
2006/04/06 | 493 | 501 | 491 | 500 | 85,000 |
2006/04/05 | 510 | 514 | 480 | 490 | 257,000 |
2006/04/04 | 510 | 536 | 505 | 514 | 410,000 |
2006/04/03 | 500 | 515 | 497 | 510 | 155,000 |
2006/03/31 | 505 | 507 | 495 | 500 | 191,000 |
2006/03/30 | 505 | 511 | 497 | 505 | 164,000 |
2006/03/29 | 483 | 496 | 478 | 496 | 94,000 |
2006/03/28 | 475 | 489 | 470 | 484 | 62,000 |
2006/03/27 | 491 | 491 | 475 | 481 | 46,000 |
2006/03/24 | 475 | 494 | 475 | 485 | 83,000 |
2006/03/23 | 496 | 496 | 470 | 479 | 214,000 |
2006/03/22 | 500 | 501 | 490 | 496 | 73,000 |
2006/03/20 | 516 | 520 | 502 | 505 | 78,000 |
2006/03/17 | 503 | 518 | 493 | 513 | 98,000 |
2006/03/16 | 529 | 534 | 500 | 503 | 172,000 |
2006/03/15 | 525 | 530 | 513 | 530 | 72,000 |
2006/03/14 | 540 | 543 | 521 | 522 | 166,000 |
2006/03/13 | 513 | 543 | 508 | 538 | 310,000 |
2006/03/10 | 492 | 507 | 487 | 506 | 170,000 |
2006/03/09 | 490 | 501 | 480 | 487 | 153,000 |
2006/03/08 | 487 | 494 | 470 | 493 | 77,000 |
2006/03/07 | 500 | 500 | 480 | 487 | 140,000 |
2006/03/06 | 486 | 505 | 475 | 498 | 280,000 |
2006/03/03 | 457 | 480 | 446 | 466 | 169,000 |
2006/03/02 | 498 | 501 | 465 | 472 | 175,000 |
2006/03/01 | 482 | 505 | 482 | 494 | 144,000 |
2006/02/28 | 526 | 526 | 491 | 512 | 272,000 |
2006/02/27 | 552 | 568 | 523 | 528 | 328,000 |
2006/02/24 | 505 | 548 | 505 | 545 | 470,000 |
2006/02/23 | 473 | 507 | 451 | 505 | 412,000 |
2006/02/22 | 422 | 465 | 422 | 443 | 331,000 |
2006/02/21 | 415 | 451 | 415 | 427 | 707,000 |
2006/02/20 | 440 | 465 | 424 | 425 | 383,000 |
2006/02/17 | 480 | 485 | 436 | 459 | 439,000 |
2006/02/16 | 491 | 509 | 475 | 480 | 240,000 |
2006/02/15 | 541 | 558 | 490 | 495 | 391,000 |
2006/02/14 | 500 | 545 | 431 | 530 | 559,000 |
2006/02/13 | 601 | 610 | 530 | 530 | 930,000 |
2006/02/10 | 660 | 667 | 611 | 630 | 435,000 |
2006/02/09 | 655 | 671 | 648 | 660 | 222,000 |
2006/02/08 | 664 | 678 | 653 | 655 | 373,000 |
2006/02/07 | 663 | 682 | 658 | 674 | 331,000 |
2006/02/06 | 690 | 693 | 658 | 673 | 571,000 |
2006/02/03 | 680 | 708 | 671 | 684 | 608,000 |
2006/02/02 | 719 | 730 | 670 | 694 | 1,115,000 |
2006/02/01 | 700 | 725 | 700 | 709 | 649,000 |
2006/01/31 | 680 | 707 | 676 | 690 | 292,000 |
2006/01/30 | 730 | 738 | 671 | 700 | 748,000 |
2006/01/27 | 725 | 725 | 707 | 719 | 607,000 |
2006/01/26 | 710 | 720 | 698 | 709 | 837,000 |
2006/01/25 | 664 | 714 | 660 | 680 | 1,122,000 |
2006/01/24 | 650 | 665 | 620 | 665 | 472,000 |
2006/01/23 | 629 | 645 | 578 | 580 | 453,000 |
2006/01/20 | 679 | 717 | 601 | 630 | 793,000 |
2006/01/19 | 580 | 690 | 580 | 672 | 685,000 |
2006/01/18 | 590 | 628 | 550 | 600 | 1,143,000 |
2006/01/17 | 648 | 750 | 640 | 650 | 1,680,000 |
2006/01/16 | 629 | 720 | 625 | 688 | 2,130,000 |
2006/01/13 | 598 | 620 | 581 | 620 | 1,182,000 |
2006/01/12 | 599 | 610 | 580 | 593 | 998,000 |
2006/01/11 | 560 | 596 | 540 | 584 | 840,000 |
2006/01/10 | 576 | 579 | 557 | 566 | 453,000 |
2006/01/06 | 580 | 587 | 571 | 573 | 450,000 |
2006/01/05 | 585 | 598 | 556 | 580 | 1,094,000 |
2006/01/04 | 524 | 585 | 524 | 580 | 1,155,000 |