3071 (株)ストリーム の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 152,000 | 152,000 | 149,000 | 152,000 | 21 | 304 |
| 2007-12-26 | 152,000 | 154,000 | 152,000 | 152,000 | 19 | 304 |
| 2007-12-25 | 154,000 | 154,000 | 148,000 | 152,000 | 20 | 304 |
| 2007-12-21 | 162,000 | 162,000 | 160,000 | 160,000 | 11 | 320 |
| 2007-12-20 | 173,000 | 173,000 | 161,000 | 162,000 | 16 | 324 |
| 2007-12-19 | 174,000 | 174,000 | 164,000 | 164,000 | 4 | 328 |
| 2007-12-18 | 174,000 | 177,000 | 170,000 | 171,000 | 13 | 342 |
| 2007-12-17 | 177,000 | 178,000 | 175,000 | 177,000 | 39 | 354 |
| 2007-12-14 | 176,000 | 177,000 | 172,000 | 177,000 | 43 | 354 |
| 2007-12-13 | 177,000 | 177,000 | 176,000 | 176,000 | 6 | 352 |
| 2007-12-12 | 170,000 | 177,000 | 170,000 | 177,000 | 57 | 354 |
| 2007-12-11 | 175,000 | 175,000 | 172,000 | 173,000 | 42 | 346 |
| 2007-12-10 | 163,000 | 176,000 | 160,000 | 174,000 | 46 | 348 |
| 2007-12-07 | 160,000 | 163,000 | 160,000 | 163,000 | 20 | 326 |
| 2007-12-06 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 328 |
| 2007-12-05 | 168,000 | 168,000 | 158,000 | 163,000 | 24 | 326 |
| 2007-12-04 | 158,000 | 160,000 | 155,000 | 156,000 | 35 | 312 |
| 2007-12-03 | 169,000 | 169,000 | 156,000 | 157,000 | 13 | 314 |
| 2007-11-30 | 165,000 | 165,000 | 160,000 | 160,000 | 17 | 320 |
| 2007-11-29 | 151,000 | 158,000 | 151,000 | 158,000 | 13 | 316 |
| 2007-11-28 | 145,000 | 149,000 | 145,000 | 149,000 | 23 | 298 |
| 2007-11-27 | 147,000 | 149,000 | 147,000 | 149,000 | 4 | 298 |
| 2007-11-26 | 146,000 | 152,000 | 146,000 | 152,000 | 18 | 304 |
| 2007-11-22 | 148,000 | 151,000 | 145,000 | 150,000 | 15 | 300 |
| 2007-11-21 | 153,000 | 153,000 | 151,000 | 151,000 | 4 | 302 |
| 2007-11-20 | 155,000 | 156,000 | 144,000 | 148,000 | 40 | 296 |
| 2007-11-19 | 162,000 | 162,000 | 156,000 | 158,000 | 4 | 316 |
| 2007-11-16 | 165,000 | 165,000 | 158,000 | 165,000 | 4 | 330 |
| 2007-11-15 | 165,000 | 174,000 | 165,000 | 165,000 | 8 | 330 |
| 2007-11-14 | 165,000 | 165,000 | 165,000 | 165,000 | 5 | 330 |
| 2007-11-13 | 157,000 | 158,000 | 157,000 | 158,000 | 2 | 316 |
| 2007-11-12 | 154,000 | 156,000 | 149,000 | 154,000 | 20 | 308 |
| 2007-11-09 | 160,000 | 160,000 | 154,000 | 154,000 | 19 | 308 |
| 2007-11-08 | 161,000 | 162,000 | 160,000 | 162,000 | 21 | 324 |
| 2007-11-07 | 173,000 | 176,000 | 154,000 | 161,000 | 38 | 322 |
| 2007-11-06 | 180,000 | 180,000 | 176,000 | 176,000 | 15 | 352 |
| 2007-11-05 | 181,000 | 182,000 | 176,000 | 177,000 | 21 | 354 |
| 2007-11-02 | 174,000 | 183,000 | 174,000 | 183,000 | 28 | 366 |
| 2007-11-01 | 179,000 | 189,000 | 174,000 | 174,000 | 34 | 348 |
| 2007-10-31 | 182,000 | 182,000 | 174,000 | 178,000 | 24 | 356 |
| 2007-10-30 | 193,000 | 193,000 | 182,000 | 182,000 | 30 | 364 |
| 2007-10-29 | 183,000 | 189,000 | 174,000 | 188,000 | 39 | 376 |
| 2007-10-26 | 179,000 | 181,000 | 179,000 | 180,000 | 18 | 360 |
| 2007-10-25 | 181,000 | 182,000 | 179,000 | 179,000 | 30 | 358 |
| 2007-10-24 | 176,000 | 182,000 | 176,000 | 182,000 | 19 | 364 |
| 2007-10-23 | 181,000 | 195,000 | 178,000 | 178,000 | 42 | 356 |
| 2007-10-22 | 186,000 | 186,000 | 174,000 | 180,000 | 25 | 360 |
| 2007-10-19 | 193,000 | 193,000 | 185,000 | 186,000 | 12 | 372 |
| 2007-10-18 | 190,000 | 193,000 | 190,000 | 193,000 | 6 | 386 |
| 2007-10-17 | 190,000 | 190,000 | 188,000 | 188,000 | 15 | 376 |
| 2007-10-16 | 190,000 | 191,000 | 190,000 | 190,000 | 54 | 380 |
| 2007-10-15 | 194,000 | 194,000 | 189,000 | 191,000 | 59 | 382 |
| 2007-10-12 | 190,000 | 193,000 | 189,000 | 193,000 | 69 | 386 |
| 2007-10-11 | 190,000 | 196,000 | 190,000 | 191,000 | 41 | 382 |
| 2007-10-10 | 193,000 | 193,000 | 189,000 | 189,000 | 58 | 378 |
| 2007-10-09 | 194,000 | 194,000 | 190,000 | 193,000 | 117 | 386 |
| 2007-10-05 | 184,000 | 192,000 | 179,000 | 185,000 | 86 | 370 |
| 2007-10-04 | 188,000 | 188,000 | 176,000 | 176,000 | 38 | 352 |
| 2007-10-03 | 178,000 | 185,000 | 173,000 | 185,000 | 70 | 370 |
| 2007-10-02 | 180,000 | 180,000 | 175,000 | 178,000 | 22 | 356 |
| 2007-10-01 | 172,000 | 175,000 | 172,000 | 175,000 | 2 | 350 |
| 2007-09-28 | 174,000 | 177,000 | 171,000 | 177,000 | 29 | 354 |
| 2007-09-27 | 162,000 | 170,000 | 162,000 | 169,000 | 25 | 338 |
| 2007-09-26 | 157,000 | 162,000 | 157,000 | 160,000 | 31 | 320 |
| 2007-09-25 | 159,000 | 160,000 | 157,000 | 157,000 | 33 | 314 |
| 2007-09-21 | 153,000 | 157,000 | 153,000 | 157,000 | 7 | 314 |
| 2007-09-20 | 155,000 | 155,000 | 153,000 | 155,000 | 7 | 310 |
| 2007-09-19 | 158,000 | 159,000 | 152,000 | 153,000 | 30 | 306 |
| 2007-09-18 | 158,000 | 161,000 | 157,000 | 160,000 | 72 | 320 |
| 2007-09-14 | 158,000 | 158,000 | 150,000 | 157,000 | 60 | 314 |
| 2007-09-13 | 177,000 | 177,000 | 156,000 | 167,000 | 166 | 334 |
| 2007-09-12 | 167,000 | 178,000 | 167,000 | 174,000 | 34 | 348 |
| 2007-09-11 | 174,000 | 174,000 | 167,000 | 170,000 | 27 | 340 |
| 2007-09-10 | 170,000 | 173,000 | 170,000 | 170,000 | 25 | 340 |
| 2007-09-07 | 171,000 | 175,000 | 170,000 | 175,000 | 7 | 350 |
| 2007-09-06 | 172,000 | 174,000 | 171,000 | 171,000 | 7 | 342 |
| 2007-09-05 | 171,000 | 180,000 | 171,000 | 173,000 | 40 | 346 |
| 2007-09-04 | 179,000 | 179,000 | 167,000 | 175,000 | 43 | 350 |
| 2007-09-03 | 183,000 | 183,000 | 175,000 | 179,000 | 11 | 358 |
| 2007-08-31 | 173,000 | 185,000 | 173,000 | 180,000 | 28 | 360 |
| 2007-08-30 | 180,000 | 180,000 | 176,000 | 176,000 | 16 | 352 |
| 2007-08-29 | 171,000 | 175,000 | 171,000 | 175,000 | 6 | 350 |
| 2007-08-28 | 175,000 | 179,000 | 175,000 | 177,000 | 15 | 354 |
| 2007-08-27 | 180,000 | 180,000 | 174,000 | 179,000 | 18 | 358 |
| 2007-08-24 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 360 |
| 2007-08-23 | 173,000 | 180,000 | 168,000 | 180,000 | 17 | 360 |
| 2007-08-22 | 168,000 | 170,000 | 168,000 | 170,000 | 3 | 340 |
| 2007-08-21 | 165,000 | 178,000 | 165,000 | 170,000 | 19 | 340 |
| 2007-08-20 | 170,000 | 172,000 | 168,000 | 170,000 | 40 | 340 |
| 2007-08-17 | 186,000 | 186,000 | 173,000 | 173,000 | 30 | 346 |
| 2007-08-16 | 187,000 | 188,000 | 185,000 | 186,000 | 18 | 372 |
| 2007-08-15 | 188,000 | 194,000 | 188,000 | 194,000 | 9 | 388 |
| 2007-08-14 | 190,000 | 190,000 | 190,000 | 190,000 | 4 | 380 |
| 2007-08-13 | 187,000 | 194,000 | 186,000 | 193,000 | 12 | 386 |
| 2007-08-10 | 178,000 | 193,000 | 177,000 | 193,000 | 59 | 386 |
| 2007-08-09 | 187,000 | 196,000 | 187,000 | 196,000 | 30 | 392 |
| 2007-08-08 | 193,000 | 196,000 | 193,000 | 193,000 | 26 | 386 |
| 2007-08-07 | 193,000 | 197,000 | 193,000 | 195,000 | 28 | 390 |
| 2007-08-06 | 190,000 | 193,000 | 190,000 | 193,000 | 3 | 386 |
| 2007-08-03 | 200,000 | 200,000 | 199,000 | 200,000 | 12 | 400 |
| 2007-08-02 | 199,000 | 204,000 | 198,000 | 198,000 | 10 | 396 |
| 2007-08-01 | 210,000 | 210,000 | 198,000 | 198,000 | 30 | 396 |
| 2007-07-31 | 205,000 | 210,000 | 203,000 | 207,000 | 22 | 414 |
| 2007-07-30 | 200,000 | 205,000 | 200,000 | 205,000 | 14 | 410 |
| 2007-07-27 | 202,000 | 205,000 | 202,000 | 202,000 | 5 | 404 |
| 2007-07-26 | 200,000 | 214,000 | 200,000 | 210,000 | 35 | 420 |
| 2007-07-25 | 204,000 | 205,000 | 200,000 | 202,000 | 7 | 404 |
| 2007-07-24 | 206,000 | 208,000 | 200,000 | 206,000 | 75 | 412 |
| 2007-07-23 | 205,000 | 205,000 | 195,000 | 205,000 | 36 | 410 |
| 2007-07-20 | 190,000 | 206,000 | 190,000 | 202,000 | 52 | 404 |
| 2007-07-19 | 190,000 | 192,000 | 188,000 | 192,000 | 40 | 384 |
| 2007-07-18 | 190,000 | 192,000 | 190,000 | 190,000 | 19 | 380 |
| 2007-07-17 | 195,000 | 195,000 | 190,000 | 190,000 | 25 | 380 |
| 2007-07-13 | 196,000 | 198,000 | 195,000 | 195,000 | 6 | 390 |
| 2007-07-12 | 192,000 | 193,000 | 191,000 | 193,000 | 14 | 386 |
| 2007-07-11 | 193,000 | 196,000 | 190,000 | 191,000 | 25 | 382 |
| 2007-07-10 | 198,000 | 200,000 | 197,000 | 199,000 | 15 | 398 |
| 2007-07-09 | 201,000 | 204,000 | 200,000 | 200,000 | 15 | 400 |
| 2007-07-06 | 202,000 | 202,000 | 200,000 | 200,000 | 11 | 400 |
| 2007-07-05 | 203,000 | 204,000 | 201,000 | 202,000 | 21 | 404 |
| 2007-07-04 | 210,000 | 210,000 | 204,000 | 205,000 | 15 | 410 |
| 2007-07-03 | 208,000 | 211,000 | 205,000 | 211,000 | 22 | 422 |
| 2007-07-02 | 206,000 | 210,000 | 205,000 | 209,000 | 8 | 418 |
| 2007-06-29 | 206,000 | 206,000 | 203,000 | 205,000 | 12 | 410 |
| 2007-06-28 | 204,000 | 214,000 | 204,000 | 210,000 | 19 | 420 |
| 2007-06-27 | 210,000 | 210,000 | 203,000 | 203,000 | 15 | 406 |
| 2007-06-26 | 213,000 | 214,000 | 204,000 | 214,000 | 28 | 428 |
| 2007-06-25 | 209,000 | 214,000 | 208,000 | 212,000 | 23 | 424 |
| 2007-06-22 | 213,000 | 213,000 | 206,000 | 209,000 | 31 | 418 |
| 2007-06-21 | 220,000 | 220,000 | 212,000 | 212,000 | 28 | 424 |
| 2007-06-20 | 223,000 | 223,000 | 217,000 | 218,000 | 11 | 436 |
| 2007-06-19 | 224,000 | 226,000 | 220,000 | 223,000 | 72 | 446 |
| 2007-06-18 | 221,000 | 231,000 | 218,000 | 220,000 | 81 | 440 |
| 2007-06-15 | 215,000 | 218,000 | 207,000 | 217,000 | 107 | 434 |
| 2007-06-14 | 210,000 | 214,000 | 204,000 | 213,000 | 80 | 426 |
| 2007-06-13 | 203,000 | 210,000 | 196,000 | 210,000 | 56 | 420 |
| 2007-06-12 | 212,000 | 214,000 | 198,000 | 207,000 | 95 | 414 |
| 2007-06-11 | 233,000 | 250,000 | 214,000 | 216,000 | 648 | 432 |
| 2007-06-08 | 200,000 | 225,000 | 199,000 | 225,000 | 335 | 450 |
| 2007-06-07 | 196,000 | 196,000 | 192,000 | 195,000 | 10 | 390 |
| 2007-06-06 | 191,000 | 196,000 | 191,000 | 196,000 | 29 | 392 |
| 2007-06-05 | 191,000 | 195,000 | 191,000 | 194,000 | 10 | 388 |
| 2007-06-04 | 196,000 | 196,000 | 191,000 | 194,000 | 34 | 388 |
| 2007-06-01 | 192,000 | 195,000 | 190,000 | 195,000 | 48 | 390 |
| 2007-05-31 | 194,000 | 195,000 | 191,000 | 195,000 | 14 | 390 |
| 2007-05-30 | 192,000 | 195,000 | 191,000 | 192,000 | 40 | 384 |
| 2007-05-29 | 193,000 | 195,000 | 191,000 | 192,000 | 15 | 384 |
| 2007-05-28 | 194,000 | 198,000 | 192,000 | 194,000 | 48 | 388 |
| 2007-05-25 | 190,000 | 193,000 | 183,000 | 192,000 | 45 | 384 |
| 2007-05-24 | 203,000 | 203,000 | 190,000 | 190,000 | 63 | 380 |
| 2007-05-23 | 198,000 | 208,000 | 198,000 | 203,000 | 71 | 406 |
| 2007-05-22 | 186,000 | 198,000 | 183,000 | 198,000 | 72 | 396 |
| 2007-05-21 | 200,000 | 200,000 | 183,000 | 183,000 | 62 | 366 |
| 2007-05-18 | 186,000 | 196,000 | 163,000 | 196,000 | 155 | 392 |
| 2007-05-17 | 192,000 | 196,000 | 186,000 | 186,000 | 87 | 372 |
| 2007-05-16 | 204,000 | 204,000 | 190,000 | 191,000 | 73 | 382 |
| 2007-05-15 | 212,000 | 212,000 | 191,000 | 194,000 | 120 | 388 |
| 2007-05-14 | 225,000 | 225,000 | 211,000 | 211,000 | 100 | 422 |
| 2007-05-11 | 227,000 | 229,000 | 225,000 | 229,000 | 46 | 458 |
| 2007-05-10 | 238,000 | 238,000 | 230,000 | 230,000 | 85 | 460 |
| 2007-05-09 | 237,000 | 245,000 | 230,000 | 241,000 | 112 | 482 |
| 2007-05-08 | 245,000 | 247,000 | 235,000 | 238,000 | 72 | 476 |
| 2007-05-07 | 242,000 | 245,000 | 239,000 | 241,000 | 77 | 482 |
| 2007-05-02 | 248,000 | 249,000 | 237,000 | 239,000 | 235 | 478 |
| 2007-05-01 | 233,000 | 246,000 | 229,000 | 242,000 | 165 | 484 |
| 2007-04-27 | 230,000 | 237,000 | 226,000 | 229,000 | 137 | 458 |
| 2007-04-26 | 236,000 | 237,000 | 225,000 | 226,000 | 147 | 452 |
| 2007-04-25 | 250,000 | 250,000 | 232,000 | 236,000 | 202 | 472 |
| 2007-04-24 | 228,000 | 253,000 | 228,000 | 250,000 | 465 | 500 |
| 2007-04-23 | 237,000 | 239,000 | 223,000 | 236,000 | 165 | 472 |
| 2007-04-20 | 257,000 | 257,000 | 229,000 | 233,000 | 232 | 466 |
| 2007-04-19 | 274,000 | 274,000 | 248,000 | 253,000 | 174 | 506 |
| 2007-04-18 | 289,000 | 289,000 | 257,000 | 272,000 | 441 | 544 |
| 2007-04-17 | 322,000 | 323,000 | 274,000 | 287,000 | 531 | 574 |
| 2007-04-16 | 311,000 | 338,000 | 306,000 | 312,000 | 1,144 | 624 |
| 2007-04-13 | 311,000 | 326,000 | 303,000 | 311,000 | 1,053 | 622 |
| 2007-04-12 | 304,000 | 323,000 | 290,000 | 301,000 | 2,397 | 602 |
| 2007-04-11 | 317,000 | 334,000 | 294,000 | 334,000 | 3,342 | 668 |
| 2007-04-10 | 262,000 | 294,000 | 259,000 | 294,000 | 1,475 | 588 |
| 2007-04-09 | 264,000 | 267,000 | 246,000 | 254,000 | 465 | 508 |
| 2007-04-06 | 279,000 | 279,000 | 262,000 | 268,000 | 341 | 536 |
| 2007-04-05 | 292,000 | 295,000 | 275,000 | 281,000 | 1,079 | 562 |
| 2007-04-04 | 244,000 | 260,000 | 242,000 | 260,000 | 940 | 520 |
| 2007-04-03 | 236,000 | 260,000 | 235,000 | 236,000 | 665 | 472 |
| 2007-04-02 | 242,000 | 248,000 | 231,000 | 232,000 | 258 | 464 |
| 2007-03-30 | 237,000 | 269,000 | 233,000 | 246,000 | 1,698 | 492 |
| 2007-03-29 | 216,000 | 231,000 | 215,000 | 229,000 | 270 | 458 |
| 2007-03-28 | 214,000 | 224,000 | 211,000 | 220,000 | 199 | 440 |
| 2007-03-27 | 223,000 | 226,000 | 216,000 | 218,000 | 151 | 436 |
| 2007-03-26 | 233,000 | 238,000 | 223,000 | 227,000 | 161 | 454 |
| 2007-03-23 | 244,000 | 245,000 | 232,000 | 233,000 | 102 | 466 |
| 2007-03-22 | 238,000 | 260,000 | 231,000 | 244,000 | 612 | 488 |
| 2007-03-20 | 231,000 | 235,000 | 222,000 | 234,000 | 170 | 468 |
| 2007-03-19 | 236,000 | 241,000 | 234,000 | 239,000 | 116 | 478 |
| 2007-03-16 | 256,000 | 256,000 | 242,000 | 244,000 | 101 | 488 |
| 2007-03-15 | 246,000 | 254,000 | 241,000 | 252,000 | 245 | 504 |
| 2007-03-14 | 240,000 | 249,000 | 234,000 | 238,000 | 190 | 476 |
| 2007-03-13 | 263,000 | 263,000 | 250,000 | 251,000 | 310 | 502 |
| 2007-03-12 | 271,000 | 271,000 | 261,000 | 263,000 | 364 | 526 |
| 2007-03-09 | 285,000 | 286,000 | 271,000 | 274,000 | 1,134 | 548 |
| 2007-03-08 | 270,000 | 271,000 | 258,000 | 265,000 | 233 | 530 |
| 2007-03-07 | 285,000 | 288,000 | 268,000 | 274,000 | 533 | 548 |
| 2007-03-06 | 267,000 | 278,000 | 265,000 | 278,000 | 1,059 | 556 |
| 2007-03-05 | 260,000 | 290,000 | 240,000 | 247,000 | 3,898 | 494 |
| 2007-03-02 | 246,000 | 277,000 | 239,000 | 261,000 | 3,386 | 522 |
| 2007-03-01 | 261,000 | 263,000 | 237,000 | 242,000 | 891 | 484 |
| 2007-02-28 | 238,000 | 266,000 | 233,000 | 253,000 | 2,181 | 506 |
| 2007-02-27 | 274,000 | 281,000 | 270,000 | 270,000 | 1,262 | 540 |
| 2007-02-26 | 274,000 | 286,000 | 266,000 | 277,000 | 4,110 | 554 |
| 2007-02-23 | 294,000 | 294,000 | 264,000 | 270,000 | 7,001 | 540 |
| 2007-02-22 | 305,000 | 349,000 | 282,000 | 290,000 | 20,778 | 580 |
| 2007-02-21 | 290,000 | 307,000 | 270,000 | 300,000 | 18,599 | 600 |
| 2007-02-20 | 363,000 | 375,000 | 313,000 | 313,000 | 11,016 | 626 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株
