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 |
|---|---|---|---|---|---|
| 2008/12/30 | 74 | 74 | 72 | 72 | 85,000 |
| 2008/12/29 | 75 | 77 | 73 | 74 | 263,000 |
| 2008/12/26 | 73 | 77 | 73 | 77 | 87,000 |
| 2008/12/25 | 72 | 77 | 71 | 73 | 298,000 |
| 2008/12/24 | 72 | 77 | 67 | 77 | 440,000 |
| 2008/12/22 | 80 | 81 | 75 | 75 | 217,000 |
| 2008/12/19 | 86 | 87 | 80 | 82 | 184,000 |
| 2008/12/18 | 86 | 90 | 85 | 85 | 146,000 |
| 2008/12/17 | 90 | 91 | 85 | 86 | 168,000 |
| 2008/12/16 | 90 | 93 | 87 | 89 | 261,000 |
| 2008/12/15 | 86 | 93 | 85 | 92 | 608,000 |
| 2008/12/12 | 89 | 92 | 84 | 85 | 330,000 |
| 2008/12/11 | 89 | 95 | 86 | 89 | 517,000 |
| 2008/12/10 | 82 | 88 | 80 | 88 | 235,000 |
| 2008/12/09 | 83 | 85 | 80 | 80 | 291,000 |
| 2008/12/08 | 73 | 86 | 70 | 85 | 492,000 |
| 2008/12/05 | 76 | 76 | 68 | 75 | 647,000 |
| 2008/12/04 | 85 | 85 | 75 | 79 | 344,000 |
| 2008/12/03 | 92 | 93 | 83 | 83 | 373,000 |
| 2008/12/02 | 95 | 95 | 86 | 87 | 667,000 |
| 2008/12/01 | 101 | 103 | 94 | 97 | 747,000 |
| 2008/11/28 | 96 | 103 | 94 | 98 | 1,101,000 |
| 2008/11/27 | 85 | 96 | 84 | 96 | 1,225,000 |
| 2008/11/26 | 85 | 88 | 80 | 85 | 1,072,000 |
| 2008/11/25 | 78 | 84 | 77 | 79 | 866,000 |
| 2008/11/21 | 65 | 77 | 65 | 74 | 551,000 |
| 2008/11/20 | 78 | 78 | 70 | 71 | 1,090,000 |
| 2008/11/19 | 69 | 88 | 69 | 80 | 1,606,000 |
| 2008/11/18 | 66 | 70 | 65 | 68 | 427,000 |
| 2008/11/17 | 64 | 66 | 56 | 66 | 480,000 |
| 2008/11/14 | 68 | 70 | 64 | 65 | 225,000 |
| 2008/11/13 | 57 | 69 | 55 | 67 | 685,000 |
| 2008/11/12 | 67 | 67 | 55 | 58 | 707,000 |
| 2008/11/11 | 77 | 77 | 70 | 70 | 578,000 |
| 2008/11/10 | 73 | 77 | 69 | 76 | 1,111,000 |
| 2008/11/07 | 56 | 72 | 56 | 67 | 1,949,000 |
| 2008/11/06 | 51 | 56 | 50 | 56 | 318,000 |
| 2008/11/05 | 48 | 53 | 47 | 52 | 468,000 |
| 2008/11/04 | 47 | 50 | 46 | 49 | 126,000 |
| 2008/10/31 | 46 | 47 | 45 | 46 | 94,000 |
| 2008/10/30 | 44 | 47 | 44 | 47 | 84,000 |
| 2008/10/29 | 45 | 48 | 44 | 45 | 169,000 |
| 2008/10/28 | 37 | 43 | 37 | 43 | 189,000 |
| 2008/10/27 | 48 | 49 | 39 | 39 | 347,000 |
| 2008/10/24 | 53 | 53 | 48 | 51 | 151,000 |
| 2008/10/23 | 53 | 53 | 50 | 52 | 126,000 |
| 2008/10/22 | 50 | 55 | 50 | 53 | 319,000 |
| 2008/10/21 | 53 | 53 | 49 | 50 | 252,000 |
| 2008/10/20 | 47 | 51 | 47 | 50 | 129,000 |
| 2008/10/17 | 46 | 49 | 46 | 48 | 264,000 |
| 2008/10/16 | 45 | 46 | 42 | 46 | 251,000 |
| 2008/10/15 | 50 | 52 | 46 | 46 | 498,000 |
| 2008/10/14 | 50 | 56 | 50 | 54 | 603,000 |
| 2008/10/10 | 42 | 45 | 39 | 45 | 226,000 |
| 2008/10/09 | 43 | 46 | 42 | 44 | 358,000 |
| 2008/10/08 | 40 | 46 | 40 | 45 | 777,000 |
| 2008/10/07 | 32 | 45 | 30 | 45 | 910,000 |
| 2008/10/06 | 40 | 40 | 35 | 38 | 456,000 |
| 2008/10/03 | 44 | 44 | 39 | 39 | 638,000 |
| 2008/10/02 | 50 | 51 | 42 | 44 | 524,000 |
| 2008/10/01 | 53 | 53 | 50 | 51 | 109,000 |
| 2008/09/30 | 52 | 53 | 49 | 51 | 431,000 |
| 2008/09/29 | 57 | 57 | 55 | 55 | 170,000 |
| 2008/09/26 | 58 | 58 | 56 | 57 | 129,000 |
| 2008/09/25 | 59 | 59 | 58 | 58 | 58,000 |
| 2008/09/24 | 60 | 60 | 57 | 59 | 183,000 |
| 2008/09/22 | 62 | 63 | 59 | 60 | 263,000 |
| 2008/09/19 | 62 | 64 | 60 | 61 | 281,000 |
| 2008/09/18 | 60 | 61 | 58 | 61 | 161,000 |
| 2008/09/17 | 58 | 64 | 57 | 62 | 529,000 |
| 2008/09/16 | 51 | 63 | 51 | 57 | 768,000 |
| 2008/09/12 | 62 | 62 | 59 | 61 | 181,000 |
| 2008/09/11 | 60 | 64 | 58 | 60 | 283,000 |
| 2008/09/10 | 56 | 64 | 55 | 61 | 694,000 |
| 2008/09/09 | 65 | 65 | 57 | 58 | 543,000 |
| 2008/09/08 | 54 | 71 | 54 | 66 | 1,507,000 |
| 2008/09/05 | 52 | 55 | 50 | 54 | 667,000 |
| 2008/09/04 | 64 | 64 | 55 | 57 | 661,000 |
| 2008/09/03 | 71 | 73 | 63 | 64 | 316,000 |
| 2008/09/02 | 71 | 74 | 69 | 71 | 252,000 |
| 2008/09/01 | 73 | 75 | 71 | 72 | 260,000 |
| 2008/08/29 | 77 | 77 | 74 | 77 | 194,000 |
| 2008/08/28 | 79 | 79 | 76 | 78 | 158,000 |
| 2008/08/27 | 78 | 81 | 76 | 79 | 276,000 |
| 2008/08/26 | 79 | 80 | 77 | 78 | 98,000 |
| 2008/08/25 | 75 | 81 | 75 | 80 | 194,000 |
| 2008/08/22 | 77 | 79 | 73 | 77 | 322,000 |
| 2008/08/21 | 80 | 83 | 74 | 76 | 877,000 |
| 2008/08/20 | 75 | 83 | 75 | 83 | 644,000 |
| 2008/08/19 | 73 | 74 | 72 | 74 | 127,000 |
| 2008/08/18 | 72 | 77 | 72 | 74 | 283,000 |
| 2008/08/15 | 73 | 75 | 69 | 74 | 541,000 |
| 2008/08/14 | 89 | 89 | 71 | 71 | 1,496,000 |
| 2008/08/13 | 100 | 100 | 89 | 92 | 688,000 |
| 2008/08/12 | 106 | 109 | 100 | 101 | 265,000 |
| 2008/08/11 | 108 | 109 | 106 | 109 | 178,000 |
| 2008/08/08 | 107 | 112 | 99 | 112 | 766,000 |
| 2008/08/07 | 111 | 114 | 109 | 112 | 214,000 |
| 2008/08/06 | 109 | 115 | 108 | 110 | 246,000 |
| 2008/08/05 | 109 | 109 | 106 | 108 | 236,000 |
| 2008/08/04 | 116 | 116 | 106 | 110 | 554,000 |
| 2008/08/01 | 124 | 124 | 116 | 116 | 462,000 |
| 2008/07/31 | 128 | 128 | 117 | 127 | 421,000 |
| 2008/07/30 | 129 | 134 | 127 | 128 | 628,000 |
| 2008/07/29 | 130 | 130 | 128 | 129 | 170,000 |
| 2008/07/28 | 132 | 133 | 127 | 133 | 352,000 |
| 2008/07/25 | 129 | 134 | 128 | 132 | 559,000 |
| 2008/07/24 | 131 | 134 | 127 | 134 | 221,000 |
| 2008/07/23 | 128 | 132 | 128 | 131 | 76,000 |
| 2008/07/22 | 134 | 134 | 128 | 131 | 93,000 |
| 2008/07/18 | 135 | 135 | 128 | 134 | 319,000 |
| 2008/07/17 | 137 | 138 | 133 | 137 | 283,000 |
| 2008/07/16 | 132 | 138 | 132 | 137 | 213,000 |
| 2008/07/15 | 132 | 137 | 130 | 135 | 240,000 |
| 2008/07/14 | 132 | 134 | 129 | 134 | 138,000 |
| 2008/07/11 | 131 | 136 | 130 | 133 | 268,000 |
| 2008/07/10 | 122 | 134 | 122 | 133 | 324,000 |
| 2008/07/09 | 124 | 132 | 122 | 122 | 231,000 |
| 2008/07/08 | 132 | 132 | 123 | 124 | 254,000 |
| 2008/07/07 | 137 | 138 | 132 | 132 | 452,000 |
| 2008/07/04 | 123 | 130 | 123 | 129 | 374,000 |
| 2008/07/03 | 117 | 128 | 114 | 125 | 319,000 |
| 2008/07/02 | 123 | 123 | 117 | 120 | 184,000 |
| 2008/07/01 | 121 | 124 | 120 | 124 | 117,000 |
| 2008/06/30 | 117 | 121 | 114 | 121 | 170,000 |
| 2008/06/27 | 114 | 120 | 110 | 117 | 198,000 |
| 2008/06/26 | 122 | 122 | 116 | 118 | 267,000 |
| 2008/06/25 | 128 | 128 | 121 | 121 | 379,000 |
| 2008/06/24 | 125 | 133 | 125 | 128 | 446,000 |
| 2008/06/23 | 121 | 130 | 120 | 127 | 610,000 |
| 2008/06/20 | 121 | 121 | 118 | 121 | 119,000 |
| 2008/06/19 | 124 | 124 | 121 | 121 | 99,000 |
| 2008/06/18 | 122 | 125 | 122 | 124 | 178,000 |
| 2008/06/17 | 118 | 127 | 118 | 122 | 1,011,000 |
| 2008/06/16 | 113 | 117 | 111 | 114 | 288,000 |
| 2008/06/13 | 117 | 118 | 112 | 113 | 431,000 |
| 2008/06/12 | 117 | 120 | 116 | 118 | 171,000 |
| 2008/06/11 | 122 | 122 | 117 | 121 | 312,000 |
| 2008/06/10 | 125 | 127 | 121 | 122 | 219,000 |
| 2008/06/09 | 123 | 124 | 120 | 124 | 226,000 |
| 2008/06/06 | 126 | 126 | 122 | 123 | 354,000 |
| 2008/06/05 | 123 | 124 | 122 | 123 | 426,000 |
| 2008/06/04 | 128 | 132 | 124 | 126 | 460,000 |
| 2008/06/03 | 123 | 137 | 122 | 132 | 986,000 |
| 2008/06/02 | 124 | 125 | 121 | 124 | 504,000 |
| 2008/05/30 | 130 | 131 | 127 | 127 | 388,000 |
| 2008/05/29 | 129 | 132 | 124 | 131 | 858,000 |
| 2008/05/28 | 143 | 143 | 133 | 133 | 658,000 |
| 2008/05/27 | 143 | 144 | 140 | 142 | 412,000 |
| 2008/05/26 | 142 | 148 | 142 | 144 | 345,000 |
| 2008/05/23 | 142 | 145 | 142 | 143 | 313,000 |
| 2008/05/22 | 143 | 150 | 140 | 143 | 1,254,000 |
| 2008/05/21 | 149 | 149 | 143 | 146 | 927,000 |
| 2008/05/20 | 155 | 162 | 149 | 152 | 2,422,000 |
| 2008/05/19 | 162 | 183 | 160 | 178 | 2,459,000 |
| 2008/05/16 | 162 | 163 | 156 | 158 | 381,000 |
| 2008/05/15 | 157 | 163 | 156 | 159 | 582,000 |
| 2008/05/14 | 159 | 159 | 154 | 156 | 357,000 |
| 2008/05/13 | 159 | 161 | 155 | 160 | 317,000 |
| 2008/05/12 | 163 | 164 | 158 | 158 | 321,000 |
| 2008/05/09 | 169 | 169 | 157 | 165 | 524,000 |
| 2008/05/08 | 161 | 169 | 159 | 166 | 448,000 |
| 2008/05/07 | 155 | 163 | 155 | 163 | 466,000 |
| 2008/05/02 | 152 | 154 | 149 | 153 | 325,000 |
| 2008/05/01 | 155 | 155 | 147 | 152 | 357,000 |
| 2008/04/30 | 152 | 157 | 151 | 154 | 233,000 |
| 2008/04/28 | 157 | 159 | 153 | 154 | 295,000 |
| 2008/04/25 | 161 | 165 | 153 | 159 | 517,000 |
| 2008/04/24 | 163 | 167 | 159 | 161 | 530,000 |
| 2008/04/23 | 167 | 178 | 165 | 168 | 1,825,000 |
| 2008/04/22 | 153 | 167 | 151 | 166 | 1,641,000 |
| 2008/04/21 | 157 | 157 | 151 | 153 | 213,000 |
| 2008/04/18 | 152 | 155 | 146 | 149 | 362,000 |
| 2008/04/17 | 148 | 160 | 148 | 153 | 857,000 |
| 2008/04/16 | 140 | 146 | 139 | 146 | 421,000 |
| 2008/04/15 | 141 | 143 | 140 | 140 | 146,000 |
| 2008/04/14 | 143 | 144 | 138 | 144 | 282,000 |
| 2008/04/11 | 143 | 148 | 143 | 143 | 191,000 |
| 2008/04/10 | 143 | 146 | 141 | 143 | 238,000 |
| 2008/04/09 | 151 | 151 | 143 | 145 | 387,000 |
| 2008/04/08 | 143 | 154 | 143 | 150 | 444,000 |
| 2008/04/07 | 145 | 147 | 140 | 145 | 286,000 |
| 2008/04/04 | 147 | 150 | 142 | 147 | 242,000 |
| 2008/04/03 | 152 | 153 | 147 | 150 | 197,000 |
| 2008/04/02 | 153 | 153 | 150 | 152 | 137,000 |
| 2008/04/01 | 151 | 156 | 149 | 150 | 228,000 |
| 2008/03/31 | 155 | 156 | 147 | 151 | 349,000 |
| 2008/03/28 | 160 | 160 | 155 | 158 | 187,000 |
| 2008/03/27 | 161 | 163 | 156 | 160 | 216,000 |
| 2008/03/26 | 155 | 165 | 155 | 159 | 388,000 |
| 2008/03/25 | 161 | 162 | 155 | 157 | 260,000 |
| 2008/03/24 | 162 | 162 | 155 | 159 | 225,000 |
| 2008/03/21 | 160 | 165 | 157 | 159 | 542,000 |
| 2008/03/19 | 155 | 172 | 152 | 156 | 1,467,000 |
| 2008/03/18 | 146 | 151 | 140 | 151 | 370,000 |
| 2008/03/17 | 155 | 155 | 137 | 142 | 611,000 |
| 2008/03/14 | 158 | 162 | 155 | 157 | 272,000 |
| 2008/03/13 | 161 | 165 | 156 | 160 | 296,000 |
| 2008/03/12 | 176 | 176 | 163 | 164 | 492,000 |
| 2008/03/11 | 156 | 165 | 153 | 163 | 604,000 |
| 2008/03/10 | 158 | 170 | 156 | 161 | 687,000 |
| 2008/03/07 | 168 | 174 | 158 | 161 | 1,327,000 |
| 2008/03/06 | 157 | 198 | 157 | 178 | 7,371,000 |
| 2008/03/05 | 158 | 158 | 151 | 152 | 400,000 |
| 2008/03/04 | 166 | 168 | 157 | 161 | 676,000 |
| 2008/03/03 | 162 | 164 | 160 | 161 | 504,000 |
| 2008/02/29 | 175 | 175 | 169 | 171 | 432,000 |
| 2008/02/28 | 179 | 184 | 177 | 177 | 618,000 |
| 2008/02/27 | 177 | 186 | 166 | 184 | 1,415,000 |
| 2008/02/26 | 189 | 192 | 173 | 176 | 1,224,000 |
| 2008/02/25 | 196 | 196 | 186 | 187 | 1,014,000 |
| 2008/02/22 | 203 | 205 | 185 | 188 | 3,286,000 |
| 2008/02/21 | 169 | 209 | 168 | 203 | 9,827,000 |
| 2008/02/20 | 176 | 178 | 163 | 164 | 1,558,000 |
| 2008/02/19 | 171 | 182 | 168 | 175 | 1,758,000 |
| 2008/02/18 | 197 | 200 | 175 | 176 | 4,760,000 |
| 2008/02/15 | 127 | 167 | 126 | 167 | 7,587,000 |
| 2008/02/14 | 113 | 120 | 110 | 117 | 718,000 |
| 2008/02/13 | 116 | 116 | 112 | 112 | 168,000 |
| 2008/02/12 | 115 | 116 | 111 | 113 | 182,000 |
| 2008/02/08 | 117 | 121 | 110 | 117 | 333,000 |
| 2008/02/07 | 117 | 118 | 115 | 116 | 138,000 |
| 2008/02/06 | 116 | 120 | 115 | 120 | 200,000 |
| 2008/02/05 | 120 | 121 | 118 | 120 | 213,000 |
| 2008/02/04 | 125 | 127 | 116 | 123 | 512,000 |
| 2008/02/01 | 134 | 137 | 125 | 125 | 344,000 |
| 2008/01/31 | 135 | 137 | 129 | 134 | 270,000 |
| 2008/01/30 | 134 | 141 | 133 | 136 | 715,000 |
| 2008/01/29 | 129 | 135 | 128 | 133 | 490,000 |
| 2008/01/28 | 124 | 128 | 122 | 124 | 501,000 |
| 2008/01/25 | 115 | 132 | 115 | 129 | 1,500,000 |
| 2008/01/24 | 115 | 115 | 109 | 112 | 491,000 |
| 2008/01/23 | 114 | 118 | 107 | 108 | 594,000 |
| 2008/01/22 | 111 | 114 | 106 | 108 | 593,000 |
| 2008/01/21 | 114 | 121 | 114 | 117 | 547,000 |
| 2008/01/18 | 109 | 124 | 107 | 124 | 517,000 |
| 2008/01/17 | 109 | 116 | 107 | 115 | 454,000 |
| 2008/01/16 | 110 | 114 | 102 | 107 | 685,000 |
| 2008/01/15 | 128 | 130 | 108 | 114 | 1,055,000 |
| 2008/01/11 | 139 | 141 | 130 | 133 | 560,000 |
| 2008/01/10 | 135 | 146 | 134 | 138 | 760,000 |
| 2008/01/09 | 134 | 138 | 130 | 135 | 659,000 |
| 2008/01/08 | 143 | 145 | 138 | 140 | 316,000 |
| 2008/01/07 | 140 | 146 | 136 | 143 | 368,000 |
| 2008/01/04 | 146 | 146 | 138 | 138 | 274,000 |