4772 (株)ストリームメディアコーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 39 | 40 | 38 | 39 | 343,000 | 390 |
| 2012-12-27 | 38 | 41 | 38 | 40 | 541,000 | 400 |
| 2012-12-26 | 38 | 39 | 37 | 37 | 233,000 | 370 |
| 2012-12-25 | 38 | 39 | 37 | 38 | 259,000 | 380 |
| 2012-12-21 | 39 | 39 | 38 | 38 | 115,000 | 380 |
| 2012-12-20 | 38 | 39 | 38 | 39 | 339,000 | 390 |
| 2012-12-19 | 39 | 39 | 37 | 39 | 130,000 | 390 |
| 2012-12-18 | 38 | 39 | 37 | 38 | 380,000 | 380 |
| 2012-12-17 | 38 | 38 | 38 | 38 | 107,000 | 380 |
| 2012-12-14 | 38 | 39 | 38 | 38 | 307,000 | 380 |
| 2012-12-13 | 39 | 40 | 38 | 38 | 128,000 | 380 |
| 2012-12-12 | 38 | 39 | 37 | 39 | 280,000 | 390 |
| 2012-12-11 | 38 | 38 | 38 | 38 | 105,000 | 380 |
| 2012-12-10 | 37 | 38 | 37 | 38 | 184,000 | 380 |
| 2012-12-07 | 37 | 37 | 37 | 37 | 120,000 | 370 |
| 2012-12-06 | 37 | 37 | 36 | 36 | 170,000 | 360 |
| 2012-12-05 | 37 | 37 | 36 | 37 | 157,000 | 370 |
| 2012-12-04 | 37 | 37 | 36 | 37 | 125,000 | 370 |
| 2012-12-03 | 37 | 38 | 37 | 37 | 80,000 | 370 |
| 2012-11-30 | 37 | 37 | 36 | 37 | 171,000 | 370 |
| 2012-11-29 | 38 | 38 | 37 | 37 | 526,000 | 370 |
| 2012-11-28 | 39 | 40 | 38 | 38 | 175,000 | 380 |
| 2012-11-27 | 38 | 39 | 37 | 39 | 467,000 | 390 |
| 2012-11-26 | 37 | 39 | 37 | 39 | 283,000 | 390 |
| 2012-11-22 | 37 | 38 | 36 | 37 | 239,000 | 370 |
| 2012-11-21 | 37 | 38 | 36 | 37 | 206,000 | 370 |
| 2012-11-20 | 36 | 38 | 36 | 37 | 141,000 | 370 |
| 2012-11-19 | 36 | 38 | 36 | 36 | 511,000 | 360 |
| 2012-11-16 | 35 | 36 | 35 | 36 | 118,000 | 360 |
| 2012-11-15 | 35 | 36 | 35 | 35 | 170,000 | 350 |
| 2012-11-14 | 34 | 36 | 34 | 35 | 288,000 | 350 |
| 2012-11-13 | 37 | 37 | 34 | 36 | 887,000 | 360 |
| 2012-11-12 | 38 | 38 | 37 | 37 | 401,000 | 370 |
| 2012-11-09 | 38 | 39 | 36 | 38 | 1,242,000 | 380 |
| 2012-11-08 | 39 | 40 | 39 | 39 | 609,000 | 390 |
| 2012-11-07 | 40 | 42 | 39 | 40 | 3,777,000 | 400 |
| 2012-11-06 | 51 | 54 | 49 | 54 | 847,000 | 540 |
| 2012-11-05 | 51 | 52 | 50 | 51 | 370,000 | 510 |
| 2012-11-02 | 52 | 52 | 49 | 51 | 1,037,000 | 510 |
| 2012-11-01 | 52 | 53 | 50 | 53 | 577,000 | 530 |
| 2012-10-31 | 57 | 59 | 52 | 52 | 2,138,000 | 520 |
| 2012-10-30 | 51 | 55 | 49 | 54 | 1,702,000 | 540 |
| 2012-10-29 | 56 | 57 | 52 | 52 | 2,813,000 | 520 |
| 2012-10-26 | 44 | 55 | 44 | 54 | 3,350,000 | 540 |
| 2012-10-25 | 43 | 44 | 43 | 44 | 111,000 | 440 |
| 2012-10-24 | 43 | 43 | 42 | 43 | 119,000 | 430 |
| 2012-10-23 | 42 | 43 | 42 | 43 | 111,000 | 430 |
| 2012-10-22 | 42 | 43 | 41 | 42 | 239,000 | 420 |
| 2012-10-19 | 43 | 44 | 43 | 43 | 87,000 | 430 |
| 2012-10-18 | 43 | 45 | 43 | 43 | 226,000 | 430 |
| 2012-10-17 | 43 | 44 | 42 | 44 | 270,000 | 440 |
| 2012-10-16 | 42 | 42 | 40 | 42 | 165,000 | 420 |
| 2012-10-15 | 39 | 41 | 39 | 41 | 333,000 | 410 |
| 2012-10-12 | 41 | 41 | 39 | 39 | 188,000 | 390 |
| 2012-10-11 | 40 | 41 | 40 | 40 | 106,000 | 400 |
| 2012-10-10 | 43 | 43 | 39 | 40 | 544,000 | 400 |
| 2012-10-09 | 43 | 43 | 42 | 43 | 307,000 | 430 |
| 2012-10-05 | 43 | 44 | 42 | 44 | 183,000 | 440 |
| 2012-10-04 | 42 | 45 | 42 | 44 | 391,000 | 440 |
| 2012-10-03 | 42 | 43 | 41 | 42 | 545,000 | 420 |
| 2012-10-02 | 48 | 48 | 43 | 43 | 871,000 | 430 |
| 2012-10-01 | 43 | 48 | 43 | 47 | 2,591,000 | 470 |
| 2012-09-28 | 39 | 41 | 38 | 41 | 419,000 | 410 |
| 2012-09-27 | 39 | 39 | 38 | 38 | 95,000 | 380 |
| 2012-09-26 | 38 | 39 | 37 | 39 | 247,000 | 390 |
| 2012-09-25 | 38 | 38 | 38 | 38 | 30,000 | 380 |
| 2012-09-24 | 38 | 38 | 37 | 38 | 82,000 | 380 |
| 2012-09-21 | 38 | 39 | 37 | 38 | 307,000 | 380 |
| 2012-09-20 | 41 | 41 | 38 | 38 | 349,000 | 380 |
| 2012-09-19 | 40 | 41 | 40 | 40 | 187,000 | 400 |
| 2012-09-18 | 40 | 41 | 39 | 40 | 187,000 | 400 |
| 2012-09-14 | 41 | 41 | 40 | 40 | 117,000 | 400 |
| 2012-09-13 | 40 | 41 | 40 | 41 | 118,000 | 410 |
| 2012-09-12 | 40 | 42 | 40 | 41 | 269,000 | 410 |
| 2012-09-11 | 40 | 40 | 39 | 39 | 347,000 | 390 |
| 2012-09-10 | 40 | 40 | 39 | 40 | 235,000 | 400 |
| 2012-09-07 | 40 | 41 | 40 | 40 | 123,000 | 400 |
| 2012-09-06 | 40 | 41 | 39 | 39 | 257,000 | 390 |
| 2012-09-05 | 40 | 42 | 39 | 41 | 745,000 | 410 |
| 2012-09-04 | 41 | 41 | 38 | 39 | 522,000 | 390 |
| 2012-09-03 | 42 | 42 | 41 | 41 | 228,000 | 410 |
| 2012-08-31 | 43 | 44 | 42 | 42 | 441,000 | 420 |
| 2012-08-30 | 45 | 46 | 43 | 44 | 317,000 | 440 |
| 2012-08-29 | 45 | 46 | 43 | 45 | 501,000 | 450 |
| 2012-08-28 | 47 | 47 | 44 | 45 | 599,000 | 450 |
| 2012-08-27 | 45 | 48 | 44 | 47 | 766,000 | 470 |
| 2012-08-24 | 46 | 46 | 44 | 44 | 521,000 | 440 |
| 2012-08-23 | 47 | 49 | 46 | 46 | 834,000 | 460 |
| 2012-08-22 | 45 | 46 | 44 | 46 | 412,000 | 460 |
| 2012-08-21 | 45 | 49 | 44 | 44 | 1,180,000 | 440 |
| 2012-08-20 | 46 | 46 | 44 | 44 | 846,000 | 440 |
| 2012-08-17 | 48 | 48 | 45 | 46 | 870,000 | 460 |
| 2012-08-16 | 48 | 50 | 48 | 48 | 584,000 | 480 |
| 2012-08-15 | 51 | 53 | 48 | 50 | 1,506,000 | 500 |
| 2012-08-14 | 52 | 53 | 46 | 48 | 3,103,000 | 480 |
| 2012-08-13 | 57 | 59 | 51 | 52 | 1,441,000 | 520 |
| 2012-08-10 | 59 | 63 | 54 | 59 | 2,195,000 | 590 |
| 2012-08-09 | 64 | 67 | 56 | 59 | 5,694,000 | 590 |
| 2012-08-08 | 50 | 60 | 49 | 59 | 5,412,000 | 590 |
| 2012-08-07 | 48 | 50 | 42 | 44 | 2,692,000 | 440 |
| 2012-08-06 | 52 | 60 | 47 | 47 | 6,207,000 | 470 |
| 2012-08-03 | 42 | 54 | 39 | 51 | 5,619,000 | 510 |
| 2012-08-02 | 32 | 40 | 32 | 40 | 1,657,000 | 400 |
| 2012-08-01 | 32 | 32 | 32 | 32 | 104,000 | 320 |
| 2012-07-31 | 33 | 33 | 32 | 32 | 38,000 | 320 |
| 2012-07-30 | 32 | 33 | 32 | 33 | 35,000 | 330 |
| 2012-07-27 | 32 | 32 | 32 | 32 | 44,000 | 320 |
| 2012-07-26 | 31 | 32 | 31 | 32 | 96,000 | 320 |
| 2012-07-25 | 32 | 32 | 31 | 31 | 56,000 | 310 |
| 2012-07-24 | 31 | 32 | 31 | 32 | 141,000 | 320 |
| 2012-07-23 | 32 | 33 | 32 | 32 | 184,000 | 320 |
| 2012-07-20 | 33 | 33 | 32 | 32 | 85,000 | 320 |
| 2012-07-19 | 33 | 33 | 32 | 33 | 137,000 | 330 |
| 2012-07-18 | 33 | 34 | 32 | 33 | 118,000 | 330 |
| 2012-07-17 | 33 | 34 | 33 | 33 | 93,000 | 330 |
| 2012-07-13 | 33 | 34 | 33 | 34 | 65,000 | 340 |
| 2012-07-12 | 33 | 33 | 32 | 33 | 24,000 | 330 |
| 2012-07-11 | 33 | 34 | 33 | 33 | 81,000 | 330 |
| 2012-07-10 | 34 | 34 | 33 | 33 | 32,000 | 330 |
| 2012-07-09 | 33 | 34 | 32 | 33 | 87,000 | 330 |
| 2012-07-06 | 33 | 33 | 32 | 33 | 105,000 | 330 |
| 2012-07-05 | 35 | 35 | 32 | 34 | 427,000 | 340 |
| 2012-07-04 | 34 | 35 | 34 | 35 | 258,000 | 350 |
| 2012-07-03 | 34 | 34 | 33 | 34 | 76,000 | 340 |
| 2012-07-02 | 34 | 34 | 33 | 34 | 178,000 | 340 |
| 2012-06-29 | 33 | 34 | 33 | 33 | 118,000 | 330 |
| 2012-06-28 | 32 | 34 | 32 | 33 | 291,000 | 330 |
| 2012-06-27 | 33 | 33 | 31 | 32 | 319,000 | 320 |
| 2012-06-26 | 33 | 34 | 33 | 33 | 106,000 | 330 |
| 2012-06-25 | 34 | 35 | 32 | 34 | 362,000 | 340 |
| 2012-06-22 | 35 | 35 | 33 | 35 | 325,000 | 350 |
| 2012-06-21 | 35 | 35 | 34 | 35 | 88,000 | 350 |
| 2012-06-20 | 34 | 36 | 34 | 35 | 143,000 | 350 |
| 2012-06-19 | 35 | 35 | 34 | 35 | 143,000 | 350 |
| 2012-06-18 | 33 | 35 | 33 | 35 | 228,000 | 350 |
| 2012-06-15 | 34 | 34 | 32 | 32 | 216,000 | 320 |
| 2012-06-14 | 33 | 34 | 32 | 34 | 287,000 | 340 |
| 2012-06-13 | 36 | 36 | 33 | 34 | 231,000 | 340 |
| 2012-06-12 | 34 | 35 | 33 | 35 | 396,000 | 350 |
| 2012-06-11 | 34 | 36 | 34 | 36 | 554,000 | 360 |
| 2012-06-08 | 33 | 33 | 32 | 33 | 223,000 | 330 |
| 2012-06-07 | 31 | 32 | 31 | 32 | 458,000 | 320 |
| 2012-06-06 | 29 | 31 | 29 | 30 | 204,000 | 300 |
| 2012-06-05 | 29 | 31 | 29 | 30 | 280,000 | 300 |
| 2012-06-04 | 29 | 30 | 28 | 29 | 200,000 | 290 |
| 2012-06-01 | 30 | 31 | 29 | 30 | 136,000 | 300 |
| 2012-05-31 | 31 | 31 | 29 | 31 | 515,000 | 310 |
| 2012-05-30 | 32 | 32 | 31 | 32 | 270,000 | 320 |
| 2012-05-29 | 30 | 32 | 30 | 32 | 119,000 | 320 |
| 2012-05-28 | 32 | 32 | 30 | 30 | 142,000 | 300 |
| 2012-05-25 | 31 | 32 | 31 | 32 | 121,000 | 320 |
| 2012-05-24 | 31 | 31 | 30 | 31 | 226,000 | 310 |
| 2012-05-23 | 32 | 32 | 30 | 30 | 269,000 | 300 |
| 2012-05-22 | 31 | 32 | 30 | 31 | 191,000 | 310 |
| 2012-05-21 | 29 | 31 | 29 | 30 | 977,000 | 300 |
| 2012-05-18 | 32 | 32 | 30 | 31 | 304,000 | 310 |
| 2012-05-17 | 31 | 33 | 31 | 33 | 354,000 | 330 |
| 2012-05-16 | 33 | 34 | 32 | 32 | 233,000 | 320 |
| 2012-05-15 | 32 | 34 | 30 | 34 | 1,155,000 | 340 |
| 2012-05-14 | 41 | 41 | 30 | 31 | 1,383,000 | 310 |
| 2012-05-11 | 44 | 44 | 42 | 42 | 84,000 | 420 |
| 2012-05-10 | 44 | 44 | 43 | 43 | 91,000 | 430 |
| 2012-05-09 | 45 | 47 | 44 | 44 | 401,000 | 440 |
| 2012-05-08 | 42 | 43 | 42 | 43 | 87,000 | 430 |
| 2012-05-07 | 43 | 43 | 42 | 42 | 98,000 | 420 |
| 2012-05-02 | 44 | 45 | 43 | 44 | 42,000 | 440 |
| 2012-05-01 | 45 | 45 | 43 | 43 | 174,000 | 430 |
| 2012-04-27 | 46 | 47 | 45 | 45 | 167,000 | 450 |
| 2012-04-26 | 47 | 48 | 46 | 46 | 169,000 | 460 |
| 2012-04-25 | 48 | 48 | 46 | 47 | 379,000 | 470 |
| 2012-04-24 | 48 | 50 | 48 | 48 | 107,000 | 480 |
| 2012-04-23 | 49 | 49 | 48 | 48 | 142,000 | 480 |
| 2012-04-20 | 49 | 49 | 48 | 49 | 55,000 | 490 |
| 2012-04-19 | 49 | 50 | 48 | 49 | 290,000 | 490 |
| 2012-04-18 | 49 | 50 | 48 | 50 | 58,000 | 500 |
| 2012-04-17 | 49 | 50 | 48 | 49 | 64,000 | 490 |
| 2012-04-16 | 50 | 50 | 49 | 49 | 91,000 | 490 |
| 2012-04-13 | 49 | 50 | 49 | 50 | 75,000 | 500 |
| 2012-04-12 | 49 | 50 | 48 | 49 | 228,000 | 490 |
| 2012-04-11 | 48 | 49 | 48 | 49 | 240,000 | 490 |
| 2012-04-10 | 48 | 49 | 48 | 48 | 327,000 | 480 |
| 2012-04-09 | 48 | 49 | 48 | 48 | 438,000 | 480 |
| 2012-04-06 | 49 | 49 | 48 | 49 | 115,000 | 490 |
| 2012-04-05 | 48 | 49 | 48 | 49 | 95,000 | 490 |
| 2012-04-04 | 50 | 50 | 48 | 49 | 161,000 | 490 |
| 2012-04-03 | 49 | 50 | 48 | 49 | 391,000 | 490 |
| 2012-04-02 | 50 | 50 | 48 | 49 | 649,000 | 490 |
| 2012-03-30 | 48 | 50 | 48 | 50 | 329,000 | 500 |
| 2012-03-29 | 50 | 51 | 48 | 48 | 530,000 | 480 |
| 2012-03-28 | 46 | 50 | 46 | 50 | 1,420,000 | 500 |
| 2012-03-27 | 43 | 47 | 42 | 46 | 865,000 | 460 |
| 2012-03-26 | 43 | 44 | 42 | 42 | 296,000 | 420 |
| 2012-03-23 | 42 | 43 | 42 | 42 | 234,000 | 420 |
| 2012-03-22 | 44 | 44 | 42 | 42 | 443,000 | 420 |
| 2012-03-21 | 46 | 47 | 44 | 44 | 648,000 | 440 |
| 2012-03-19 | 50 | 50 | 45 | 46 | 1,327,000 | 460 |
| 2012-03-16 | 50 | 51 | 48 | 49 | 458,000 | 490 |
| 2012-03-15 | 50 | 51 | 49 | 50 | 491,000 | 500 |
| 2012-03-14 | 50 | 51 | 48 | 49 | 946,000 | 490 |
| 2012-03-13 | 52 | 57 | 48 | 49 | 4,871,000 | 490 |
| 2012-03-12 | 43 | 55 | 42 | 50 | 8,997,000 | 500 |
| 2012-03-09 | 43 | 43 | 41 | 41 | 349,000 | 410 |
| 2012-03-08 | 41 | 43 | 41 | 43 | 601,000 | 430 |
| 2012-03-07 | 40 | 41 | 40 | 40 | 172,000 | 400 |
| 2012-03-06 | 41 | 43 | 40 | 40 | 739,000 | 400 |
| 2012-03-05 | 42 | 42 | 39 | 42 | 868,000 | 420 |
| 2012-03-02 | 42 | 42 | 40 | 42 | 122,000 | 420 |
| 2012-03-01 | 42 | 43 | 40 | 42 | 368,000 | 420 |
| 2012-02-29 | 44 | 45 | 40 | 41 | 1,693,000 | 410 |
| 2012-02-28 | 41 | 45 | 40 | 44 | 1,407,000 | 440 |
| 2012-02-27 | 41 | 41 | 39 | 40 | 238,000 | 400 |
| 2012-02-24 | 41 | 42 | 40 | 40 | 179,000 | 400 |
| 2012-02-23 | 41 | 41 | 40 | 41 | 335,000 | 410 |
| 2012-02-22 | 40 | 42 | 40 | 40 | 548,000 | 400 |
| 2012-02-21 | 38 | 39 | 37 | 38 | 471,000 | 380 |
| 2012-02-20 | 41 | 41 | 38 | 39 | 587,000 | 390 |
| 2012-02-17 | 43 | 43 | 40 | 40 | 740,000 | 400 |
| 2012-02-16 | 44 | 44 | 41 | 43 | 833,000 | 430 |
| 2012-02-15 | 45 | 51 | 43 | 43 | 5,482,000 | 430 |
| 2012-02-14 | 43 | 44 | 40 | 43 | 913,000 | 430 |
| 2012-02-13 | 42 | 46 | 40 | 42 | 2,015,000 | 420 |
| 2012-02-10 | 38 | 47 | 37 | 43 | 5,654,000 | 430 |
| 2012-02-09 | 40 | 41 | 35 | 37 | 2,352,000 | 370 |
| 2012-02-08 | 45 | 56 | 38 | 39 | 18,058,000 | 390 |
| 2012-02-07 | 27 | 43 | 27 | 40 | 6,685,000 | 400 |
| 2012-02-06 | 28 | 28 | 27 | 28 | 144,000 | 280 |
| 2012-02-03 | 26 | 28 | 26 | 27 | 182,000 | 270 |
| 2012-02-02 | 27 | 27 | 26 | 26 | 170,000 | 260 |
| 2012-02-01 | 27 | 29 | 26 | 27 | 627,000 | 270 |
| 2012-01-31 | 27 | 27 | 26 | 26 | 29,000 | 260 |
| 2012-01-30 | 25 | 26 | 25 | 26 | 101,000 | 260 |
| 2012-01-27 | 26 | 26 | 26 | 26 | 84,000 | 260 |
| 2012-01-26 | 27 | 27 | 26 | 26 | 25,000 | 260 |
| 2012-01-25 | 27 | 27 | 26 | 26 | 16,000 | 260 |
| 2012-01-24 | 26 | 26 | 26 | 26 | 51,000 | 260 |
| 2012-01-23 | 26 | 26 | 25 | 26 | 94,000 | 260 |
| 2012-01-20 | 26 | 26 | 25 | 26 | 58,000 | 260 |
| 2012-01-19 | 25 | 26 | 25 | 25 | 142,000 | 250 |
| 2012-01-18 | 26 | 26 | 25 | 25 | 41,000 | 250 |
| 2012-01-17 | 25 | 26 | 25 | 25 | 41,000 | 250 |
| 2012-01-16 | 25 | 26 | 25 | 26 | 7,000 | 260 |
| 2012-01-13 | 26 | 26 | 25 | 26 | 57,000 | 260 |
| 2012-01-12 | 26 | 26 | 25 | 26 | 12,000 | 260 |
| 2012-01-11 | 25 | 25 | 24 | 25 | 24,000 | 250 |
| 2012-01-10 | 24 | 25 | 24 | 25 | 116,000 | 250 |
| 2012-01-06 | 25 | 25 | 24 | 25 | 110,000 | 250 |
| 2012-01-05 | 26 | 26 | 25 | 25 | 149,000 | 250 |
| 2012-01-04 | 25 | 26 | 25 | 26 | 38,000 | 260 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
