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 |
---|---|---|---|---|---|
2007/12/28 | 155 | 155 | 153 | 153 | 90,000 |
2007/12/27 | 161 | 161 | 155 | 159 | 214,000 |
2007/12/26 | 156 | 160 | 155 | 159 | 310,000 |
2007/12/25 | 166 | 166 | 153 | 158 | 414,000 |
2007/12/21 | 158 | 161 | 149 | 161 | 493,000 |
2007/12/20 | 159 | 161 | 145 | 158 | 570,000 |
2007/12/19 | 164 | 174 | 156 | 156 | 510,000 |
2007/12/18 | 160 | 169 | 152 | 168 | 519,000 |
2007/12/17 | 167 | 169 | 159 | 159 | 616,000 |
2007/12/14 | 180 | 184 | 172 | 173 | 628,000 |
2007/12/13 | 191 | 191 | 180 | 183 | 563,000 |
2007/12/12 | 180 | 190 | 178 | 190 | 515,000 |
2007/12/11 | 190 | 192 | 181 | 186 | 913,000 |
2007/12/10 | 203 | 203 | 187 | 189 | 1,005,000 |
2007/12/07 | 209 | 211 | 199 | 201 | 1,292,000 |
2007/12/06 | 199 | 207 | 194 | 205 | 1,727,000 |
2007/12/05 | 202 | 205 | 188 | 192 | 1,760,000 |
2007/12/04 | 186 | 212 | 186 | 202 | 3,295,000 |
2007/12/03 | 190 | 191 | 181 | 183 | 1,008,000 |
2007/11/30 | 190 | 195 | 186 | 187 | 805,000 |
2007/11/29 | 195 | 203 | 188 | 191 | 1,640,000 |
2007/11/28 | 190 | 195 | 185 | 190 | 1,617,000 |
2007/11/27 | 170 | 191 | 170 | 189 | 1,454,000 |
2007/11/26 | 180 | 181 | 168 | 172 | 1,912,000 |
2007/11/22 | 181 | 181 | 162 | 173 | 4,517,000 |
2007/11/21 | 215 | 216 | 191 | 191 | 1,333,000 |
2007/11/20 | 231 | 232 | 206 | 214 | 2,499,000 |
2007/11/19 | 241 | 245 | 227 | 227 | 530,000 |
2007/11/16 | 226 | 237 | 226 | 236 | 322,000 |
2007/11/15 | 235 | 246 | 234 | 236 | 716,000 |
2007/11/14 | 231 | 240 | 225 | 236 | 841,000 |
2007/11/13 | 207 | 221 | 207 | 217 | 491,000 |
2007/11/12 | 213 | 217 | 203 | 212 | 736,000 |
2007/11/09 | 234 | 237 | 225 | 228 | 638,000 |
2007/11/08 | 241 | 241 | 224 | 232 | 1,230,000 |
2007/11/07 | 247 | 256 | 236 | 250 | 1,112,000 |
2007/11/06 | 245 | 256 | 238 | 247 | 1,059,000 |
2007/11/05 | 267 | 270 | 246 | 252 | 1,173,000 |
2007/11/02 | 264 | 276 | 260 | 265 | 1,782,000 |
2007/11/01 | 277 | 278 | 260 | 269 | 2,599,000 |
2007/10/31 | 261 | 277 | 258 | 277 | 2,499,000 |
2007/10/30 | 254 | 282 | 254 | 261 | 5,613,000 |
2007/10/29 | 270 | 272 | 255 | 259 | 3,858,000 |
2007/10/26 | 218 | 260 | 218 | 259 | 3,148,000 |
2007/10/25 | 245 | 245 | 220 | 220 | 1,563,000 |
2007/10/24 | 245 | 252 | 237 | 242 | 1,966,000 |
2007/10/23 | 270 | 275 | 223 | 236 | 4,103,000 |
2007/10/22 | 227 | 263 | 226 | 258 | 3,850,000 |
2007/10/19 | 230 | 243 | 216 | 243 | 3,596,000 |
2007/10/18 | 191 | 229 | 191 | 226 | 3,259,000 |
2007/10/17 | 193 | 200 | 189 | 196 | 966,000 |
2007/10/16 | 196 | 206 | 191 | 197 | 1,957,000 |
2007/10/15 | 206 | 206 | 190 | 191 | 1,512,000 |
2007/10/12 | 210 | 212 | 202 | 207 | 653,000 |
2007/10/11 | 213 | 220 | 206 | 212 | 986,000 |
2007/10/10 | 232 | 238 | 208 | 217 | 2,089,000 |
2007/10/09 | 224 | 235 | 222 | 227 | 2,279,000 |
2007/10/05 | 225 | 236 | 217 | 219 | 2,658,000 |
2007/10/04 | 226 | 245 | 217 | 226 | 3,953,000 |
2007/10/03 | 207 | 233 | 196 | 229 | 5,393,000 |
2007/10/02 | 185 | 210 | 183 | 205 | 5,469,000 |
2007/10/01 | 176 | 183 | 167 | 183 | 1,775,000 |
2007/09/28 | 181 | 185 | 166 | 175 | 3,118,000 |
2007/09/27 | 165 | 176 | 159 | 176 | 2,364,000 |
2007/09/26 | 142 | 155 | 142 | 155 | 1,996,000 |
2007/09/25 | 139 | 147 | 139 | 140 | 593,000 |
2007/09/21 | 145 | 147 | 137 | 143 | 1,148,000 |
2007/09/20 | 163 | 163 | 147 | 148 | 1,246,000 |
2007/09/19 | 170 | 174 | 161 | 161 | 1,824,000 |
2007/09/18 | 148 | 166 | 145 | 161 | 3,907,000 |
2007/09/14 | 141 | 157 | 140 | 148 | 1,411,000 |
2007/09/13 | 155 | 158 | 140 | 146 | 1,374,000 |
2007/09/12 | 160 | 175 | 152 | 155 | 3,194,000 |
2007/09/11 | 168 | 170 | 154 | 157 | 1,468,000 |
2007/09/10 | 172 | 178 | 166 | 167 | 1,018,000 |
2007/09/07 | 183 | 186 | 177 | 181 | 602,000 |
2007/09/06 | 181 | 187 | 176 | 182 | 605,000 |
2007/09/05 | 194 | 199 | 182 | 186 | 1,722,000 |
2007/09/04 | 207 | 217 | 188 | 188 | 4,309,000 |
2007/09/03 | 184 | 204 | 178 | 202 | 3,916,000 |
2007/08/31 | 185 | 193 | 177 | 180 | 1,482,000 |
2007/08/30 | 201 | 204 | 189 | 190 | 1,051,000 |
2007/08/29 | 190 | 200 | 187 | 196 | 1,096,000 |
2007/08/28 | 197 | 203 | 193 | 200 | 1,138,000 |
2007/08/27 | 213 | 221 | 197 | 197 | 3,319,000 |
2007/08/24 | 222 | 230 | 195 | 203 | 6,650,000 |
2007/08/23 | 173 | 222 | 170 | 212 | 6,296,000 |
2007/08/22 | 181 | 184 | 169 | 172 | 2,662,000 |
2007/08/21 | 179 | 191 | 162 | 185 | 4,771,000 |
2007/08/20 | 230 | 232 | 179 | 183 | 2,870,000 |
2007/08/17 | 265 | 265 | 196 | 207 | 2,346,000 |
2007/08/16 | 275 | 283 | 240 | 270 | 947,000 |
2007/08/15 | 300 | 300 | 282 | 289 | 331,000 |
2007/08/14 | 309 | 309 | 294 | 303 | 179,000 |
2007/08/13 | 276 | 308 | 272 | 302 | 656,000 |
2007/08/10 | 278 | 297 | 270 | 284 | 664,000 |
2007/08/09 | 282 | 298 | 268 | 298 | 546,000 |
2007/08/08 | 309 | 309 | 266 | 272 | 1,197,000 |
2007/08/07 | 322 | 322 | 299 | 309 | 565,000 |
2007/08/06 | 307 | 317 | 299 | 314 | 510,000 |
2007/08/03 | 345 | 345 | 306 | 314 | 879,000 |
2007/08/02 | 355 | 355 | 333 | 341 | 507,000 |
2007/08/01 | 363 | 368 | 347 | 353 | 382,000 |
2007/07/31 | 362 | 372 | 352 | 372 | 362,000 |
2007/07/30 | 344 | 355 | 343 | 347 | 402,000 |
2007/07/27 | 359 | 359 | 345 | 347 | 530,000 |
2007/07/26 | 382 | 382 | 370 | 371 | 385,000 |
2007/07/25 | 372 | 385 | 371 | 384 | 441,000 |
2007/07/24 | 389 | 394 | 366 | 387 | 578,000 |
2007/07/23 | 391 | 401 | 381 | 384 | 1,102,000 |
2007/07/20 | 389 | 405 | 373 | 386 | 2,823,000 |
2007/07/19 | 353 | 361 | 340 | 345 | 949,000 |
2007/07/18 | 341 | 368 | 339 | 358 | 944,000 |
2007/07/17 | 347 | 359 | 321 | 338 | 1,743,000 |
2007/07/13 | 398 | 402 | 367 | 367 | 1,608,000 |
2007/07/12 | 416 | 419 | 380 | 396 | 1,599,000 |
2007/07/11 | 404 | 421 | 377 | 411 | 1,888,000 |
2007/07/10 | 422 | 423 | 408 | 411 | 1,388,000 |
2007/07/09 | 428 | 438 | 406 | 422 | 2,519,000 |
2007/07/06 | 387 | 418 | 385 | 416 | 4,175,000 |
2007/07/05 | 343 | 388 | 342 | 378 | 3,761,000 |
2007/07/04 | 329 | 344 | 322 | 341 | 1,348,000 |
2007/07/03 | 319 | 339 | 311 | 332 | 1,323,000 |
2007/07/02 | 304 | 327 | 303 | 318 | 916,000 |
2007/06/29 | 338 | 341 | 312 | 314 | 2,007,000 |
2007/06/28 | 306 | 340 | 296 | 337 | 3,610,000 |
2007/06/27 | 308 | 309 | 288 | 302 | 2,106,000 |
2007/06/26 | 323 | 330 | 287 | 304 | 2,460,000 |
2007/06/25 | 366 | 366 | 308 | 308 | 1,668,000 |
2007/06/22 | 380 | 386 | 356 | 361 | 2,660,000 |
2007/06/21 | 340 | 365 | 305 | 365 | 6,764,000 |
2007/06/20 | 410 | 424 | 375 | 375 | 2,916,000 |
2007/06/19 | 515 | 520 | 455 | 455 | 2,920,000 |
2007/06/18 | 519 | 559 | 510 | 555 | 1,253,000 |
2007/06/15 | 568 | 583 | 509 | 517 | 2,486,000 |
2007/06/14 | 508 | 558 | 508 | 558 | 1,538,000 |
2007/06/13 | 494 | 515 | 486 | 506 | 1,138,000 |
2007/06/12 | 470 | 496 | 469 | 496 | 1,151,000 |
2007/06/11 | 481 | 487 | 467 | 472 | 1,249,000 |
2007/06/08 | 432 | 479 | 422 | 471 | 1,328,000 |
2007/06/07 | 398 | 438 | 397 | 438 | 888,000 |
2007/06/06 | 424 | 425 | 409 | 412 | 846,000 |
2007/06/05 | 430 | 440 | 415 | 425 | 1,195,000 |
2007/06/04 | 410 | 432 | 408 | 432 | 1,530,000 |
2007/06/01 | 424 | 428 | 404 | 412 | 1,501,000 |
2007/05/31 | 400 | 435 | 395 | 421 | 3,386,000 |
2007/05/30 | 384 | 389 | 371 | 389 | 1,169,000 |
2007/05/29 | 375 | 393 | 371 | 384 | 2,021,000 |
2007/05/28 | 330 | 372 | 328 | 371 | 1,963,000 |
2007/05/25 | 310 | 325 | 295 | 325 | 1,354,000 |
2007/05/24 | 320 | 336 | 312 | 315 | 2,168,000 |
2007/05/23 | 291 | 325 | 291 | 319 | 1,871,000 |
2007/05/22 | 288 | 297 | 284 | 292 | 1,241,000 |
2007/05/21 | 287 | 294 | 276 | 290 | 2,093,000 |
2007/05/18 | 259 | 292 | 259 | 280 | 2,720,000 |
2007/05/17 | 265 | 266 | 258 | 262 | 621,000 |
2007/05/16 | 265 | 278 | 260 | 267 | 1,473,000 |
2007/05/15 | 270 | 281 | 254 | 280 | 2,654,000 |
2007/05/14 | 241 | 272 | 239 | 265 | 2,277,000 |
2007/05/11 | 236 | 246 | 229 | 239 | 761,000 |
2007/05/10 | 240 | 241 | 225 | 231 | 1,094,000 |
2007/05/09 | 240 | 251 | 231 | 241 | 3,176,000 |
2007/05/08 | 216 | 234 | 214 | 230 | 1,183,000 |
2007/05/07 | 210 | 217 | 205 | 217 | 562,000 |
2007/05/02 | 203 | 209 | 193 | 209 | 599,000 |
2007/05/01 | 197 | 209 | 197 | 201 | 823,000 |
2007/04/27 | 189 | 197 | 187 | 194 | 437,000 |
2007/04/26 | 200 | 200 | 188 | 191 | 484,000 |
2007/04/25 | 204 | 204 | 191 | 203 | 595,000 |
2007/04/24 | 179 | 205 | 179 | 205 | 603,000 |
2007/04/23 | 192 | 192 | 181 | 184 | 618,000 |
2007/04/20 | 212 | 213 | 193 | 193 | 1,037,000 |
2007/04/19 | 212 | 226 | 206 | 212 | 1,347,000 |
2007/04/18 | 207 | 216 | 199 | 210 | 1,720,000 |
2007/04/17 | 237 | 240 | 202 | 211 | 4,853,000 |
2007/04/16 | 185 | 234 | 184 | 222 | 4,724,000 |
2007/04/13 | 170 | 193 | 167 | 184 | 1,161,000 |
2007/04/12 | 170 | 173 | 164 | 173 | 460,000 |
2007/04/11 | 169 | 177 | 162 | 173 | 473,000 |
2007/04/10 | 168 | 176 | 168 | 169 | 221,000 |
2007/04/09 | 179 | 179 | 166 | 167 | 296,000 |
2007/04/06 | 187 | 189 | 176 | 178 | 503,000 |
2007/04/05 | 173 | 201 | 173 | 187 | 1,665,000 |
2007/04/04 | 167 | 172 | 167 | 172 | 434,000 |
2007/04/03 | 161 | 176 | 160 | 174 | 644,000 |
2007/04/02 | 160 | 175 | 160 | 163 | 1,126,000 |
2007/03/30 | 174 | 175 | 156 | 157 | 1,226,000 |
2007/03/29 | 189 | 192 | 172 | 175 | 1,599,000 |
2007/03/28 | 183 | 201 | 179 | 199 | 1,081,000 |
2007/03/27 | 185 | 190 | 172 | 177 | 305,000 |
2007/03/26 | 198 | 198 | 186 | 189 | 312,000 |
2007/03/23 | 208 | 208 | 193 | 194 | 861,000 |
2007/03/22 | 185 | 223 | 182 | 207 | 2,779,000 |
2007/03/20 | 199 | 200 | 188 | 189 | 499,000 |
2007/03/19 | 214 | 214 | 189 | 200 | 1,376,000 |
2007/03/16 | 211 | 222 | 200 | 214 | 1,915,000 |
2007/03/15 | 219 | 241 | 206 | 206 | 5,508,000 |
2007/03/14 | 171 | 219 | 168 | 214 | 4,995,000 |
2007/03/13 | 178 | 183 | 165 | 181 | 1,363,000 |
2007/03/12 | 192 | 198 | 181 | 182 | 3,271,000 |
2007/03/09 | 148 | 187 | 142 | 180 | 5,837,000 |
2007/03/08 | 130 | 142 | 128 | 141 | 623,000 |
2007/03/07 | 123 | 133 | 123 | 130 | 394,000 |
2007/03/06 | 118 | 122 | 117 | 121 | 61,000 |
2007/03/05 | 116 | 127 | 116 | 119 | 235,000 |
2007/03/02 | 116 | 121 | 115 | 119 | 43,000 |
2007/03/01 | 122 | 128 | 117 | 119 | 134,000 |
2007/02/28 | 108 | 123 | 105 | 121 | 284,000 |
2007/02/27 | 129 | 131 | 127 | 128 | 241,000 |
2007/02/26 | 133 | 133 | 124 | 133 | 360,000 |
2007/02/23 | 114 | 142 | 114 | 130 | 1,598,000 |
2007/02/22 | 111 | 114 | 110 | 114 | 67,000 |
2007/02/21 | 114 | 115 | 111 | 113 | 55,000 |
2007/02/20 | 113 | 116 | 109 | 114 | 181,000 |
2007/02/19 | 115 | 115 | 113 | 113 | 118,000 |
2007/02/16 | 115 | 117 | 113 | 116 | 163,000 |
2007/02/15 | 117 | 119 | 116 | 117 | 128,000 |
2007/02/14 | 117 | 119 | 116 | 117 | 102,000 |
2007/02/13 | 115 | 120 | 115 | 116 | 145,000 |
2007/02/09 | 119 | 120 | 117 | 119 | 115,000 |
2007/02/08 | 128 | 129 | 118 | 121 | 307,000 |
2007/02/07 | 116 | 132 | 116 | 127 | 635,000 |
2007/02/06 | 118 | 118 | 115 | 117 | 114,000 |
2007/02/05 | 116 | 122 | 116 | 117 | 88,000 |
2007/02/02 | 117 | 123 | 114 | 118 | 125,000 |
2007/02/01 | 121 | 122 | 114 | 116 | 246,000 |
2007/01/31 | 129 | 129 | 119 | 121 | 279,000 |
2007/01/30 | 134 | 136 | 127 | 129 | 211,000 |
2007/01/29 | 137 | 140 | 132 | 134 | 217,000 |
2007/01/26 | 126 | 146 | 125 | 141 | 702,000 |
2007/01/25 | 132 | 132 | 124 | 129 | 147,000 |
2007/01/24 | 133 | 137 | 127 | 132 | 149,000 |
2007/01/23 | 135 | 137 | 128 | 135 | 141,000 |
2007/01/22 | 149 | 151 | 133 | 135 | 356,000 |
2007/01/19 | 141 | 157 | 141 | 146 | 905,000 |
2007/01/18 | 124 | 150 | 124 | 144 | 1,093,000 |
2007/01/17 | 125 | 126 | 120 | 125 | 133,000 |
2007/01/16 | 115 | 123 | 113 | 121 | 218,000 |
2007/01/15 | 115 | 118 | 112 | 115 | 119,000 |
2007/01/12 | 112 | 120 | 112 | 118 | 113,000 |
2007/01/11 | 115 | 119 | 108 | 115 | 268,000 |
2007/01/10 | 116 | 120 | 109 | 120 | 380,000 |
2007/01/09 | 106 | 112 | 105 | 106 | 426,000 |
2007/01/05 | 120 | 121 | 110 | 112 | 356,000 |
2007/01/04 | 123 | 124 | 122 | 124 | 40,000 |