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 |
---|---|---|---|---|---|
2012/12/28 | 39 | 40 | 38 | 39 | 343,000 |
2012/12/27 | 38 | 41 | 38 | 40 | 541,000 |
2012/12/26 | 38 | 39 | 37 | 37 | 233,000 |
2012/12/25 | 38 | 39 | 37 | 38 | 259,000 |
2012/12/21 | 39 | 39 | 38 | 38 | 115,000 |
2012/12/20 | 38 | 39 | 38 | 39 | 339,000 |
2012/12/19 | 39 | 39 | 37 | 39 | 130,000 |
2012/12/18 | 38 | 39 | 37 | 38 | 380,000 |
2012/12/17 | 38 | 38 | 38 | 38 | 107,000 |
2012/12/14 | 38 | 39 | 38 | 38 | 307,000 |
2012/12/13 | 39 | 40 | 38 | 38 | 128,000 |
2012/12/12 | 38 | 39 | 37 | 39 | 280,000 |
2012/12/11 | 38 | 38 | 38 | 38 | 105,000 |
2012/12/10 | 37 | 38 | 37 | 38 | 184,000 |
2012/12/07 | 37 | 37 | 37 | 37 | 120,000 |
2012/12/06 | 37 | 37 | 36 | 36 | 170,000 |
2012/12/05 | 37 | 37 | 36 | 37 | 157,000 |
2012/12/04 | 37 | 37 | 36 | 37 | 125,000 |
2012/12/03 | 37 | 38 | 37 | 37 | 80,000 |
2012/11/30 | 37 | 37 | 36 | 37 | 171,000 |
2012/11/29 | 38 | 38 | 37 | 37 | 526,000 |
2012/11/28 | 39 | 40 | 38 | 38 | 175,000 |
2012/11/27 | 38 | 39 | 37 | 39 | 467,000 |
2012/11/26 | 37 | 39 | 37 | 39 | 283,000 |
2012/11/22 | 37 | 38 | 36 | 37 | 239,000 |
2012/11/21 | 37 | 38 | 36 | 37 | 206,000 |
2012/11/20 | 36 | 38 | 36 | 37 | 141,000 |
2012/11/19 | 36 | 38 | 36 | 36 | 511,000 |
2012/11/16 | 35 | 36 | 35 | 36 | 118,000 |
2012/11/15 | 35 | 36 | 35 | 35 | 170,000 |
2012/11/14 | 34 | 36 | 34 | 35 | 288,000 |
2012/11/13 | 37 | 37 | 34 | 36 | 887,000 |
2012/11/12 | 38 | 38 | 37 | 37 | 401,000 |
2012/11/09 | 38 | 39 | 36 | 38 | 1,242,000 |
2012/11/08 | 39 | 40 | 39 | 39 | 609,000 |
2012/11/07 | 40 | 42 | 39 | 40 | 3,777,000 |
2012/11/06 | 51 | 54 | 49 | 54 | 847,000 |
2012/11/05 | 51 | 52 | 50 | 51 | 370,000 |
2012/11/02 | 52 | 52 | 49 | 51 | 1,037,000 |
2012/11/01 | 52 | 53 | 50 | 53 | 577,000 |
2012/10/31 | 57 | 59 | 52 | 52 | 2,138,000 |
2012/10/30 | 51 | 55 | 49 | 54 | 1,702,000 |
2012/10/29 | 56 | 57 | 52 | 52 | 2,813,000 |
2012/10/26 | 44 | 55 | 44 | 54 | 3,350,000 |
2012/10/25 | 43 | 44 | 43 | 44 | 111,000 |
2012/10/24 | 43 | 43 | 42 | 43 | 119,000 |
2012/10/23 | 42 | 43 | 42 | 43 | 111,000 |
2012/10/22 | 42 | 43 | 41 | 42 | 239,000 |
2012/10/19 | 43 | 44 | 43 | 43 | 87,000 |
2012/10/18 | 43 | 45 | 43 | 43 | 226,000 |
2012/10/17 | 43 | 44 | 42 | 44 | 270,000 |
2012/10/16 | 42 | 42 | 40 | 42 | 165,000 |
2012/10/15 | 39 | 41 | 39 | 41 | 333,000 |
2012/10/12 | 41 | 41 | 39 | 39 | 188,000 |
2012/10/11 | 40 | 41 | 40 | 40 | 106,000 |
2012/10/10 | 43 | 43 | 39 | 40 | 544,000 |
2012/10/09 | 43 | 43 | 42 | 43 | 307,000 |
2012/10/05 | 43 | 44 | 42 | 44 | 183,000 |
2012/10/04 | 42 | 45 | 42 | 44 | 391,000 |
2012/10/03 | 42 | 43 | 41 | 42 | 545,000 |
2012/10/02 | 48 | 48 | 43 | 43 | 871,000 |
2012/10/01 | 43 | 48 | 43 | 47 | 2,591,000 |
2012/09/28 | 39 | 41 | 38 | 41 | 419,000 |
2012/09/27 | 39 | 39 | 38 | 38 | 95,000 |
2012/09/26 | 38 | 39 | 37 | 39 | 247,000 |
2012/09/25 | 38 | 38 | 38 | 38 | 30,000 |
2012/09/24 | 38 | 38 | 37 | 38 | 82,000 |
2012/09/21 | 38 | 39 | 37 | 38 | 307,000 |
2012/09/20 | 41 | 41 | 38 | 38 | 349,000 |
2012/09/19 | 40 | 41 | 40 | 40 | 187,000 |
2012/09/18 | 40 | 41 | 39 | 40 | 187,000 |
2012/09/14 | 41 | 41 | 40 | 40 | 117,000 |
2012/09/13 | 40 | 41 | 40 | 41 | 118,000 |
2012/09/12 | 40 | 42 | 40 | 41 | 269,000 |
2012/09/11 | 40 | 40 | 39 | 39 | 347,000 |
2012/09/10 | 40 | 40 | 39 | 40 | 235,000 |
2012/09/07 | 40 | 41 | 40 | 40 | 123,000 |
2012/09/06 | 40 | 41 | 39 | 39 | 257,000 |
2012/09/05 | 40 | 42 | 39 | 41 | 745,000 |
2012/09/04 | 41 | 41 | 38 | 39 | 522,000 |
2012/09/03 | 42 | 42 | 41 | 41 | 228,000 |
2012/08/31 | 43 | 44 | 42 | 42 | 441,000 |
2012/08/30 | 45 | 46 | 43 | 44 | 317,000 |
2012/08/29 | 45 | 46 | 43 | 45 | 501,000 |
2012/08/28 | 47 | 47 | 44 | 45 | 599,000 |
2012/08/27 | 45 | 48 | 44 | 47 | 766,000 |
2012/08/24 | 46 | 46 | 44 | 44 | 521,000 |
2012/08/23 | 47 | 49 | 46 | 46 | 834,000 |
2012/08/22 | 45 | 46 | 44 | 46 | 412,000 |
2012/08/21 | 45 | 49 | 44 | 44 | 1,180,000 |
2012/08/20 | 46 | 46 | 44 | 44 | 846,000 |
2012/08/17 | 48 | 48 | 45 | 46 | 870,000 |
2012/08/16 | 48 | 50 | 48 | 48 | 584,000 |
2012/08/15 | 51 | 53 | 48 | 50 | 1,506,000 |
2012/08/14 | 52 | 53 | 46 | 48 | 3,103,000 |
2012/08/13 | 57 | 59 | 51 | 52 | 1,441,000 |
2012/08/10 | 59 | 63 | 54 | 59 | 2,195,000 |
2012/08/09 | 64 | 67 | 56 | 59 | 5,694,000 |
2012/08/08 | 50 | 60 | 49 | 59 | 5,412,000 |
2012/08/07 | 48 | 50 | 42 | 44 | 2,692,000 |
2012/08/06 | 52 | 60 | 47 | 47 | 6,207,000 |
2012/08/03 | 42 | 54 | 39 | 51 | 5,619,000 |
2012/08/02 | 32 | 40 | 32 | 40 | 1,657,000 |
2012/08/01 | 32 | 32 | 32 | 32 | 104,000 |
2012/07/31 | 33 | 33 | 32 | 32 | 38,000 |
2012/07/30 | 32 | 33 | 32 | 33 | 35,000 |
2012/07/27 | 32 | 32 | 32 | 32 | 44,000 |
2012/07/26 | 31 | 32 | 31 | 32 | 96,000 |
2012/07/25 | 32 | 32 | 31 | 31 | 56,000 |
2012/07/24 | 31 | 32 | 31 | 32 | 141,000 |
2012/07/23 | 32 | 33 | 32 | 32 | 184,000 |
2012/07/20 | 33 | 33 | 32 | 32 | 85,000 |
2012/07/19 | 33 | 33 | 32 | 33 | 137,000 |
2012/07/18 | 33 | 34 | 32 | 33 | 118,000 |
2012/07/17 | 33 | 34 | 33 | 33 | 93,000 |
2012/07/13 | 33 | 34 | 33 | 34 | 65,000 |
2012/07/12 | 33 | 33 | 32 | 33 | 24,000 |
2012/07/11 | 33 | 34 | 33 | 33 | 81,000 |
2012/07/10 | 34 | 34 | 33 | 33 | 32,000 |
2012/07/09 | 33 | 34 | 32 | 33 | 87,000 |
2012/07/06 | 33 | 33 | 32 | 33 | 105,000 |
2012/07/05 | 35 | 35 | 32 | 34 | 427,000 |
2012/07/04 | 34 | 35 | 34 | 35 | 258,000 |
2012/07/03 | 34 | 34 | 33 | 34 | 76,000 |
2012/07/02 | 34 | 34 | 33 | 34 | 178,000 |
2012/06/29 | 33 | 34 | 33 | 33 | 118,000 |
2012/06/28 | 32 | 34 | 32 | 33 | 291,000 |
2012/06/27 | 33 | 33 | 31 | 32 | 319,000 |
2012/06/26 | 33 | 34 | 33 | 33 | 106,000 |
2012/06/25 | 34 | 35 | 32 | 34 | 362,000 |
2012/06/22 | 35 | 35 | 33 | 35 | 325,000 |
2012/06/21 | 35 | 35 | 34 | 35 | 88,000 |
2012/06/20 | 34 | 36 | 34 | 35 | 143,000 |
2012/06/19 | 35 | 35 | 34 | 35 | 143,000 |
2012/06/18 | 33 | 35 | 33 | 35 | 228,000 |
2012/06/15 | 34 | 34 | 32 | 32 | 216,000 |
2012/06/14 | 33 | 34 | 32 | 34 | 287,000 |
2012/06/13 | 36 | 36 | 33 | 34 | 231,000 |
2012/06/12 | 34 | 35 | 33 | 35 | 396,000 |
2012/06/11 | 34 | 36 | 34 | 36 | 554,000 |
2012/06/08 | 33 | 33 | 32 | 33 | 223,000 |
2012/06/07 | 31 | 32 | 31 | 32 | 458,000 |
2012/06/06 | 29 | 31 | 29 | 30 | 204,000 |
2012/06/05 | 29 | 31 | 29 | 30 | 280,000 |
2012/06/04 | 29 | 30 | 28 | 29 | 200,000 |
2012/06/01 | 30 | 31 | 29 | 30 | 136,000 |
2012/05/31 | 31 | 31 | 29 | 31 | 515,000 |
2012/05/30 | 32 | 32 | 31 | 32 | 270,000 |
2012/05/29 | 30 | 32 | 30 | 32 | 119,000 |
2012/05/28 | 32 | 32 | 30 | 30 | 142,000 |
2012/05/25 | 31 | 32 | 31 | 32 | 121,000 |
2012/05/24 | 31 | 31 | 30 | 31 | 226,000 |
2012/05/23 | 32 | 32 | 30 | 30 | 269,000 |
2012/05/22 | 31 | 32 | 30 | 31 | 191,000 |
2012/05/21 | 29 | 31 | 29 | 30 | 977,000 |
2012/05/18 | 32 | 32 | 30 | 31 | 304,000 |
2012/05/17 | 31 | 33 | 31 | 33 | 354,000 |
2012/05/16 | 33 | 34 | 32 | 32 | 233,000 |
2012/05/15 | 32 | 34 | 30 | 34 | 1,155,000 |
2012/05/14 | 41 | 41 | 30 | 31 | 1,383,000 |
2012/05/11 | 44 | 44 | 42 | 42 | 84,000 |
2012/05/10 | 44 | 44 | 43 | 43 | 91,000 |
2012/05/09 | 45 | 47 | 44 | 44 | 401,000 |
2012/05/08 | 42 | 43 | 42 | 43 | 87,000 |
2012/05/07 | 43 | 43 | 42 | 42 | 98,000 |
2012/05/02 | 44 | 45 | 43 | 44 | 42,000 |
2012/05/01 | 45 | 45 | 43 | 43 | 174,000 |
2012/04/27 | 46 | 47 | 45 | 45 | 167,000 |
2012/04/26 | 47 | 48 | 46 | 46 | 169,000 |
2012/04/25 | 48 | 48 | 46 | 47 | 379,000 |
2012/04/24 | 48 | 50 | 48 | 48 | 107,000 |
2012/04/23 | 49 | 49 | 48 | 48 | 142,000 |
2012/04/20 | 49 | 49 | 48 | 49 | 55,000 |
2012/04/19 | 49 | 50 | 48 | 49 | 290,000 |
2012/04/18 | 49 | 50 | 48 | 50 | 58,000 |
2012/04/17 | 49 | 50 | 48 | 49 | 64,000 |
2012/04/16 | 50 | 50 | 49 | 49 | 91,000 |
2012/04/13 | 49 | 50 | 49 | 50 | 75,000 |
2012/04/12 | 49 | 50 | 48 | 49 | 228,000 |
2012/04/11 | 48 | 49 | 48 | 49 | 240,000 |
2012/04/10 | 48 | 49 | 48 | 48 | 327,000 |
2012/04/09 | 48 | 49 | 48 | 48 | 438,000 |
2012/04/06 | 49 | 49 | 48 | 49 | 115,000 |
2012/04/05 | 48 | 49 | 48 | 49 | 95,000 |
2012/04/04 | 50 | 50 | 48 | 49 | 161,000 |
2012/04/03 | 49 | 50 | 48 | 49 | 391,000 |
2012/04/02 | 50 | 50 | 48 | 49 | 649,000 |
2012/03/30 | 48 | 50 | 48 | 50 | 329,000 |
2012/03/29 | 50 | 51 | 48 | 48 | 530,000 |
2012/03/28 | 46 | 50 | 46 | 50 | 1,420,000 |
2012/03/27 | 43 | 47 | 42 | 46 | 865,000 |
2012/03/26 | 43 | 44 | 42 | 42 | 296,000 |
2012/03/23 | 42 | 43 | 42 | 42 | 234,000 |
2012/03/22 | 44 | 44 | 42 | 42 | 443,000 |
2012/03/21 | 46 | 47 | 44 | 44 | 648,000 |
2012/03/19 | 50 | 50 | 45 | 46 | 1,327,000 |
2012/03/16 | 50 | 51 | 48 | 49 | 458,000 |
2012/03/15 | 50 | 51 | 49 | 50 | 491,000 |
2012/03/14 | 50 | 51 | 48 | 49 | 946,000 |
2012/03/13 | 52 | 57 | 48 | 49 | 4,871,000 |
2012/03/12 | 43 | 55 | 42 | 50 | 8,997,000 |
2012/03/09 | 43 | 43 | 41 | 41 | 349,000 |
2012/03/08 | 41 | 43 | 41 | 43 | 601,000 |
2012/03/07 | 40 | 41 | 40 | 40 | 172,000 |
2012/03/06 | 41 | 43 | 40 | 40 | 739,000 |
2012/03/05 | 42 | 42 | 39 | 42 | 868,000 |
2012/03/02 | 42 | 42 | 40 | 42 | 122,000 |
2012/03/01 | 42 | 43 | 40 | 42 | 368,000 |
2012/02/29 | 44 | 45 | 40 | 41 | 1,693,000 |
2012/02/28 | 41 | 45 | 40 | 44 | 1,407,000 |
2012/02/27 | 41 | 41 | 39 | 40 | 238,000 |
2012/02/24 | 41 | 42 | 40 | 40 | 179,000 |
2012/02/23 | 41 | 41 | 40 | 41 | 335,000 |
2012/02/22 | 40 | 42 | 40 | 40 | 548,000 |
2012/02/21 | 38 | 39 | 37 | 38 | 471,000 |
2012/02/20 | 41 | 41 | 38 | 39 | 587,000 |
2012/02/17 | 43 | 43 | 40 | 40 | 740,000 |
2012/02/16 | 44 | 44 | 41 | 43 | 833,000 |
2012/02/15 | 45 | 51 | 43 | 43 | 5,482,000 |
2012/02/14 | 43 | 44 | 40 | 43 | 913,000 |
2012/02/13 | 42 | 46 | 40 | 42 | 2,015,000 |
2012/02/10 | 38 | 47 | 37 | 43 | 5,654,000 |
2012/02/09 | 40 | 41 | 35 | 37 | 2,352,000 |
2012/02/08 | 45 | 56 | 38 | 39 | 18,058,000 |
2012/02/07 | 27 | 43 | 27 | 40 | 6,685,000 |
2012/02/06 | 28 | 28 | 27 | 28 | 144,000 |
2012/02/03 | 26 | 28 | 26 | 27 | 182,000 |
2012/02/02 | 27 | 27 | 26 | 26 | 170,000 |
2012/02/01 | 27 | 29 | 26 | 27 | 627,000 |
2012/01/31 | 27 | 27 | 26 | 26 | 29,000 |
2012/01/30 | 25 | 26 | 25 | 26 | 101,000 |
2012/01/27 | 26 | 26 | 26 | 26 | 84,000 |
2012/01/26 | 27 | 27 | 26 | 26 | 25,000 |
2012/01/25 | 27 | 27 | 26 | 26 | 16,000 |
2012/01/24 | 26 | 26 | 26 | 26 | 51,000 |
2012/01/23 | 26 | 26 | 25 | 26 | 94,000 |
2012/01/20 | 26 | 26 | 25 | 26 | 58,000 |
2012/01/19 | 25 | 26 | 25 | 25 | 142,000 |
2012/01/18 | 26 | 26 | 25 | 25 | 41,000 |
2012/01/17 | 25 | 26 | 25 | 25 | 41,000 |
2012/01/16 | 25 | 26 | 25 | 26 | 7,000 |
2012/01/13 | 26 | 26 | 25 | 26 | 57,000 |
2012/01/12 | 26 | 26 | 25 | 26 | 12,000 |
2012/01/11 | 25 | 25 | 24 | 25 | 24,000 |
2012/01/10 | 24 | 25 | 24 | 25 | 116,000 |
2012/01/06 | 25 | 25 | 24 | 25 | 110,000 |
2012/01/05 | 26 | 26 | 25 | 25 | 149,000 |
2012/01/04 | 25 | 26 | 25 | 26 | 38,000 |