3071 (株)ストリーム の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 55,000 | 55,200 | 54,100 | 55,200 | 5 | 110.40 |
| 2011-12-29 | 54,600 | 55,000 | 54,500 | 55,000 | 6 | 110 |
| 2011-12-28 | 54,500 | 54,600 | 54,500 | 54,600 | 2 | 109.20 |
| 2011-12-26 | 55,100 | 55,100 | 52,000 | 52,300 | 21 | 104.60 |
| 2011-12-22 | 54,000 | 54,000 | 53,400 | 53,400 | 3 | 106.80 |
| 2011-12-21 | 53,500 | 55,000 | 53,500 | 55,000 | 6 | 110 |
| 2011-12-20 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 107 |
| 2011-12-19 | 52,500 | 53,400 | 52,500 | 53,400 | 4 | 106.80 |
| 2011-12-16 | 53,100 | 53,200 | 53,000 | 53,200 | 15 | 106.40 |
| 2011-12-15 | 52,000 | 52,000 | 51,300 | 51,300 | 4 | 102.60 |
| 2011-12-14 | 51,900 | 52,500 | 51,900 | 52,500 | 11 | 105 |
| 2011-12-13 | 51,100 | 51,800 | 51,100 | 51,800 | 3 | 103.60 |
| 2011-12-12 | 51,000 | 51,800 | 51,000 | 51,800 | 2 | 103.60 |
| 2011-12-09 | 51,100 | 51,100 | 50,600 | 50,800 | 10 | 101.60 |
| 2011-12-08 | 52,800 | 52,900 | 52,100 | 52,100 | 22 | 104.20 |
| 2011-12-07 | 51,000 | 51,200 | 51,000 | 51,100 | 16 | 102.20 |
| 2011-12-06 | 52,400 | 52,400 | 52,400 | 52,400 | 1 | 104.80 |
| 2011-12-05 | 52,700 | 52,700 | 52,400 | 52,400 | 7 | 104.80 |
| 2011-12-02 | 52,200 | 52,900 | 50,500 | 50,700 | 40 | 101.40 |
| 2011-12-01 | 55,800 | 56,300 | 55,000 | 55,000 | 21 | 110 |
| 2011-11-30 | 51,300 | 56,000 | 51,200 | 56,000 | 49 | 112 |
| 2011-11-29 | 51,300 | 51,300 | 51,300 | 51,300 | 6 | 102.60 |
| 2011-11-28 | 51,400 | 51,400 | 51,000 | 51,000 | 8 | 102 |
| 2011-11-25 | 51,400 | 51,400 | 51,400 | 51,400 | 14 | 102.80 |
| 2011-11-24 | 51,400 | 51,400 | 51,300 | 51,300 | 2 | 102.60 |
| 2011-11-22 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 99.60 |
| 2011-11-21 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 99.40 |
| 2011-11-17 | 52,000 | 52,000 | 52,000 | 52,000 | 14 | 104 |
| 2011-11-16 | 48,500 | 51,500 | 48,300 | 51,500 | 34 | 103 |
| 2011-11-15 | 50,100 | 50,100 | 48,300 | 48,700 | 9 | 97.40 |
| 2011-11-14 | 50,100 | 50,100 | 50,000 | 50,100 | 3 | 100.20 |
| 2011-11-10 | 45,700 | 50,300 | 45,700 | 50,200 | 506 | 100.40 |
| 2011-11-09 | 50,800 | 50,900 | 50,800 | 50,900 | 12 | 101.80 |
| 2011-11-08 | 50,700 | 50,700 | 50,500 | 50,500 | 3 | 101 |
| 2011-11-07 | 51,300 | 51,300 | 50,700 | 50,900 | 7 | 101.80 |
| 2011-11-04 | 50,900 | 51,300 | 50,900 | 51,300 | 3 | 102.60 |
| 2011-11-02 | 51,800 | 51,800 | 51,000 | 51,300 | 24 | 102.60 |
| 2011-11-01 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 104 |
| 2011-10-31 | 52,200 | 52,300 | 52,000 | 52,000 | 16 | 104 |
| 2011-10-28 | 52,200 | 52,200 | 52,200 | 52,200 | 2 | 104.40 |
| 2011-10-27 | 52,200 | 52,200 | 52,200 | 52,200 | 20 | 104.40 |
| 2011-10-26 | 53,100 | 53,100 | 52,200 | 52,200 | 6 | 104.40 |
| 2011-10-25 | 53,100 | 53,700 | 52,100 | 52,100 | 47 | 104.20 |
| 2011-10-24 | 53,800 | 53,800 | 53,500 | 53,500 | 21 | 107 |
| 2011-10-19 | 53,000 | 53,800 | 53,000 | 53,800 | 9 | 107.60 |
| 2011-10-18 | 53,500 | 53,900 | 53,000 | 53,900 | 17 | 107.80 |
| 2011-10-17 | 53,800 | 53,800 | 53,100 | 53,800 | 39 | 107.60 |
| 2011-10-14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 108 |
| 2011-10-13 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 108 |
| 2011-10-12 | 53,800 | 54,000 | 53,400 | 54,000 | 17 | 108 |
| 2011-10-11 | 53,700 | 53,700 | 53,700 | 53,700 | 7 | 107.40 |
| 2011-10-07 | 53,700 | 53,700 | 53,700 | 53,700 | 12 | 107.40 |
| 2011-10-06 | 54,400 | 54,500 | 54,400 | 54,500 | 7 | 109 |
| 2011-10-05 | 54,000 | 54,000 | 53,600 | 53,600 | 9 | 107.20 |
| 2011-10-04 | 54,000 | 54,000 | 53,600 | 53,600 | 6 | 107.20 |
| 2011-10-03 | 55,200 | 55,200 | 54,000 | 54,000 | 6 | 108 |
| 2011-09-30 | 54,200 | 54,200 | 53,600 | 53,600 | 15 | 107.20 |
| 2011-09-29 | 54,000 | 54,000 | 54,000 | 54,000 | 16 | 108 |
| 2011-09-28 | 54,800 | 54,800 | 54,100 | 54,500 | 5 | 109 |
| 2011-09-27 | 54,100 | 54,100 | 54,100 | 54,100 | 2 | 108.20 |
| 2011-09-26 | 54,500 | 54,500 | 54,100 | 54,100 | 13 | 108.20 |
| 2011-09-22 | 55,100 | 55,100 | 55,100 | 55,100 | 105 | 110.20 |
| 2011-09-21 | 54,200 | 55,200 | 54,200 | 55,200 | 2 | 110.40 |
| 2011-09-20 | 54,600 | 54,600 | 54,100 | 54,100 | 12 | 108.20 |
| 2011-09-15 | 55,900 | 55,900 | 55,900 | 55,900 | 49 | 111.80 |
| 2011-09-14 | 54,900 | 55,900 | 54,900 | 55,900 | 8 | 111.80 |
| 2011-09-13 | 55,500 | 55,500 | 55,000 | 55,300 | 7 | 110.60 |
| 2011-09-12 | 56,000 | 56,000 | 55,000 | 55,900 | 16 | 111.80 |
| 2011-09-09 | 56,300 | 56,300 | 55,000 | 55,000 | 8 | 110 |
| 2011-09-08 | 55,600 | 56,000 | 55,600 | 56,000 | 3 | 112 |
| 2011-09-07 | 55,400 | 55,400 | 54,300 | 55,000 | 20 | 110 |
| 2011-09-06 | 56,000 | 56,100 | 55,300 | 55,300 | 15 | 110.60 |
| 2011-09-05 | 58,000 | 59,500 | 56,000 | 56,000 | 103 | 112 |
| 2011-09-02 | 57,000 | 57,000 | 55,900 | 56,000 | 23 | 112 |
| 2011-09-01 | 56,800 | 57,300 | 56,800 | 57,300 | 6 | 114.60 |
| 2011-08-31 | 57,200 | 57,200 | 55,600 | 55,600 | 14 | 111.20 |
| 2011-08-30 | 55,500 | 56,200 | 55,500 | 56,200 | 4 | 112.40 |
| 2011-08-26 | 55,600 | 55,600 | 55,600 | 55,600 | 3 | 111.20 |
| 2011-08-25 | 55,500 | 55,500 | 55,500 | 55,500 | 2 | 111 |
| 2011-08-24 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 110.40 |
| 2011-08-23 | 55,000 | 55,000 | 54,500 | 54,500 | 9 | 109 |
| 2011-08-22 | 54,500 | 54,500 | 54,500 | 54,500 | 2 | 109 |
| 2011-08-19 | 54,500 | 55,100 | 53,100 | 54,500 | 28 | 109 |
| 2011-08-18 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 109 |
| 2011-08-17 | 55,100 | 55,100 | 55,000 | 55,000 | 10 | 110 |
| 2011-08-16 | 55,600 | 56,000 | 55,200 | 55,200 | 4 | 110.40 |
| 2011-08-15 | 55,500 | 55,500 | 53,500 | 55,500 | 51 | 111 |
| 2011-08-12 | 54,000 | 56,000 | 54,000 | 56,000 | 80 | 112 |
| 2011-08-11 | 57,000 | 57,000 | 57,000 | 57,000 | 15 | 114 |
| 2011-08-10 | 56,700 | 57,100 | 56,700 | 56,900 | 10 | 113.80 |
| 2011-08-09 | 54,300 | 54,800 | 54,300 | 54,800 | 5 | 109.60 |
| 2011-08-08 | 55,300 | 55,300 | 55,300 | 55,300 | 2 | 110.60 |
| 2011-08-05 | 56,200 | 56,300 | 55,300 | 55,400 | 11 | 110.80 |
| 2011-08-04 | 56,500 | 56,500 | 56,300 | 56,300 | 3 | 112.60 |
| 2011-08-03 | 56,100 | 57,100 | 56,100 | 56,500 | 3 | 113 |
| 2011-08-02 | 56,500 | 57,000 | 56,500 | 57,000 | 9 | 114 |
| 2011-08-01 | 56,400 | 56,900 | 55,500 | 56,900 | 25 | 113.80 |
| 2011-07-29 | 56,200 | 56,200 | 55,500 | 55,500 | 17 | 111 |
| 2011-07-28 | 56,300 | 57,200 | 56,300 | 57,200 | 4 | 114.40 |
| 2011-07-27 | 56,200 | 56,300 | 56,200 | 56,300 | 5 | 112.60 |
| 2011-07-26 | 57,200 | 57,200 | 57,200 | 57,200 | 2 | 114.40 |
| 2011-07-25 | 57,000 | 57,500 | 57,000 | 57,200 | 25 | 114.40 |
| 2011-07-22 | 56,000 | 56,000 | 55,800 | 55,800 | 6 | 111.60 |
| 2011-07-21 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 112 |
| 2011-07-20 | 56,000 | 57,200 | 56,000 | 57,200 | 6 | 114.40 |
| 2011-07-19 | 55,800 | 55,800 | 55,800 | 55,800 | 4 | 111.60 |
| 2011-07-15 | 56,100 | 56,100 | 55,800 | 55,800 | 9 | 111.60 |
| 2011-07-13 | 55,900 | 57,700 | 55,900 | 57,700 | 8 | 115.40 |
| 2011-07-12 | 56,100 | 56,100 | 55,900 | 55,900 | 13 | 111.80 |
| 2011-07-11 | 56,300 | 56,300 | 56,200 | 56,200 | 5 | 112.40 |
| 2011-07-08 | 57,500 | 57,500 | 56,300 | 56,300 | 2 | 112.60 |
| 2011-07-07 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 115 |
| 2011-07-05 | 57,000 | 57,000 | 56,000 | 56,000 | 3 | 112 |
| 2011-07-04 | 55,900 | 57,500 | 55,600 | 56,000 | 16 | 112 |
| 2011-07-01 | 55,700 | 55,900 | 55,700 | 55,900 | 3 | 111.80 |
| 2011-06-30 | 56,200 | 56,200 | 55,600 | 55,600 | 7 | 111.20 |
| 2011-06-29 | 55,600 | 56,500 | 55,600 | 56,200 | 72 | 112.40 |
| 2011-06-27 | 57,400 | 57,400 | 57,400 | 57,400 | 1 | 114.80 |
| 2011-06-23 | 56,500 | 57,400 | 55,500 | 57,400 | 7 | 114.80 |
| 2011-06-22 | 57,300 | 57,300 | 55,500 | 55,500 | 13 | 111 |
| 2011-06-20 | 57,500 | 57,500 | 57,500 | 57,500 | 4 | 115 |
| 2011-06-17 | 57,500 | 57,500 | 57,500 | 57,500 | 5 | 115 |
| 2011-06-16 | 55,700 | 58,500 | 55,700 | 56,000 | 61 | 112 |
| 2011-06-15 | 55,000 | 55,700 | 55,000 | 55,700 | 13 | 111.40 |
| 2011-06-14 | 55,500 | 55,500 | 54,500 | 55,000 | 20 | 110 |
| 2011-06-13 | 56,000 | 56,000 | 55,000 | 55,000 | 23 | 110 |
| 2011-06-10 | 55,400 | 55,900 | 55,400 | 55,900 | 8 | 111.80 |
| 2011-06-09 | 55,400 | 56,000 | 55,100 | 55,900 | 40 | 111.80 |
| 2011-06-08 | 55,900 | 55,900 | 55,900 | 55,900 | 4 | 111.80 |
| 2011-06-07 | 55,600 | 55,900 | 55,300 | 55,900 | 9 | 111.80 |
| 2011-06-06 | 54,600 | 55,500 | 54,600 | 55,500 | 9 | 111 |
| 2011-06-03 | 56,000 | 56,000 | 55,500 | 55,500 | 11 | 111 |
| 2011-05-31 | 55,700 | 55,900 | 55,100 | 55,100 | 14 | 110.20 |
| 2011-05-27 | 56,000 | 56,000 | 56,000 | 56,000 | 17 | 112 |
| 2011-05-26 | 56,000 | 56,000 | 56,000 | 56,000 | 9 | 112 |
| 2011-05-25 | 55,200 | 56,000 | 55,200 | 56,000 | 14 | 112 |
| 2011-05-24 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 112 |
| 2011-05-20 | 55,500 | 56,000 | 55,500 | 56,000 | 10 | 112 |
| 2011-05-19 | 56,500 | 56,500 | 56,500 | 56,500 | 3 | 113 |
| 2011-05-18 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 112 |
| 2011-05-17 | 56,000 | 56,000 | 56,000 | 56,000 | 29 | 112 |
| 2011-05-16 | 56,000 | 56,500 | 55,000 | 56,000 | 53 | 112 |
| 2011-05-13 | 56,200 | 56,200 | 56,000 | 56,000 | 6 | 112 |
| 2011-05-11 | 56,300 | 56,300 | 56,300 | 56,300 | 3 | 112.60 |
| 2011-05-10 | 56,300 | 57,000 | 56,300 | 57,000 | 2 | 114 |
| 2011-05-09 | 56,000 | 56,300 | 56,000 | 56,300 | 4 | 112.60 |
| 2011-05-06 | 57,000 | 57,000 | 55,900 | 55,900 | 8 | 111.80 |
| 2011-05-02 | 56,100 | 57,500 | 56,100 | 57,300 | 73 | 114.60 |
| 2011-04-28 | 57,000 | 57,000 | 55,900 | 55,900 | 4 | 111.80 |
| 2011-04-27 | 56,900 | 57,000 | 56,500 | 56,500 | 7 | 113 |
| 2011-04-26 | 57,000 | 57,000 | 56,000 | 56,500 | 33 | 113 |
| 2011-04-25 | 56,400 | 56,900 | 55,000 | 55,000 | 24 | 110 |
| 2011-04-22 | 55,800 | 56,500 | 55,400 | 56,000 | 19 | 112 |
| 2011-04-21 | 56,600 | 56,600 | 56,600 | 56,600 | 4 | 113.20 |
| 2011-04-20 | 56,200 | 56,300 | 56,200 | 56,300 | 43 | 112.60 |
| 2011-04-19 | 55,500 | 56,000 | 54,000 | 56,000 | 26 | 112 |
| 2011-04-18 | 55,400 | 56,500 | 55,000 | 56,500 | 9 | 113 |
| 2011-04-15 | 55,800 | 55,800 | 55,400 | 55,400 | 10 | 110.80 |
| 2011-04-14 | 56,900 | 56,900 | 56,900 | 56,900 | 15 | 113.80 |
| 2011-04-13 | 55,500 | 57,200 | 55,500 | 57,200 | 2 | 114.40 |
| 2011-04-12 | 56,600 | 56,600 | 55,000 | 55,000 | 21 | 110 |
| 2011-04-11 | 56,600 | 56,600 | 56,600 | 56,600 | 1 | 113.20 |
| 2011-04-08 | 56,000 | 58,000 | 56,000 | 58,000 | 7 | 116 |
| 2011-04-07 | 56,200 | 56,900 | 56,000 | 56,000 | 4 | 112 |
| 2011-04-06 | 56,100 | 56,200 | 56,100 | 56,200 | 2 | 112.40 |
| 2011-04-05 | 56,500 | 56,500 | 56,200 | 56,200 | 3 | 112.40 |
| 2011-04-04 | 56,300 | 56,800 | 56,300 | 56,800 | 2 | 113.60 |
| 2011-04-01 | 57,500 | 57,500 | 56,500 | 56,500 | 15 | 113 |
| 2011-03-30 | 57,000 | 57,000 | 56,200 | 56,200 | 6 | 112.40 |
| 2011-03-29 | 60,500 | 60,500 | 57,100 | 57,100 | 3 | 114.20 |
| 2011-03-28 | 58,000 | 60,500 | 57,000 | 60,500 | 18 | 121 |
| 2011-03-25 | 56,200 | 56,300 | 56,200 | 56,300 | 4 | 112.60 |
| 2011-03-24 | 56,600 | 56,600 | 56,200 | 56,200 | 9 | 112.40 |
| 2011-03-23 | 56,900 | 57,700 | 56,200 | 57,100 | 103 | 114.20 |
| 2011-03-22 | 55,800 | 58,000 | 55,800 | 56,200 | 45 | 112.40 |
| 2011-03-18 | 56,000 | 57,000 | 55,000 | 56,800 | 27 | 113.60 |
| 2011-03-17 | 57,000 | 57,000 | 56,000 | 56,000 | 5 | 112 |
| 2011-03-16 | 54,000 | 57,000 | 53,000 | 57,000 | 44 | 114 |
| 2011-03-15 | 55,300 | 58,000 | 48,500 | 56,000 | 175 | 112 |
| 2011-03-14 | 55,100 | 60,000 | 55,100 | 58,000 | 113 | 116 |
| 2011-03-11 | 63,600 | 65,100 | 62,900 | 65,100 | 109 | 130.20 |
| 2011-03-10 | 64,200 | 65,000 | 60,900 | 64,900 | 64 | 129.80 |
| 2011-03-09 | 64,500 | 65,000 | 63,600 | 65,000 | 84 | 130 |
| 2011-03-08 | 64,200 | 65,000 | 63,500 | 63,500 | 42 | 127 |
| 2011-03-07 | 63,000 | 64,500 | 63,000 | 64,500 | 57 | 129 |
| 2011-03-04 | 62,500 | 63,500 | 62,100 | 63,200 | 53 | 126.40 |
| 2011-03-03 | 62,000 | 62,000 | 61,500 | 62,000 | 23 | 124 |
| 2011-03-02 | 62,400 | 62,400 | 61,700 | 62,000 | 67 | 124 |
| 2011-03-01 | 64,200 | 65,900 | 62,700 | 63,800 | 299 | 127.60 |
| 2011-02-28 | 62,000 | 62,700 | 61,000 | 62,700 | 16 | 125.40 |
| 2011-02-25 | 61,000 | 61,900 | 59,700 | 61,900 | 38 | 123.80 |
| 2011-02-24 | 61,600 | 62,000 | 61,300 | 61,400 | 12 | 122.80 |
| 2011-02-23 | 61,300 | 61,600 | 61,000 | 61,600 | 37 | 123.20 |
| 2011-02-22 | 62,500 | 62,500 | 61,300 | 61,300 | 33 | 122.60 |
| 2011-02-21 | 62,000 | 63,000 | 61,700 | 61,800 | 45 | 123.60 |
| 2011-02-18 | 60,500 | 61,000 | 60,300 | 61,000 | 35 | 122 |
| 2011-02-17 | 60,300 | 60,400 | 60,300 | 60,400 | 5 | 120.80 |
| 2011-02-16 | 59,500 | 59,700 | 59,500 | 59,600 | 7 | 119.20 |
| 2011-02-15 | 60,600 | 60,600 | 59,400 | 59,400 | 15 | 118.80 |
| 2011-02-14 | 59,600 | 60,900 | 59,500 | 59,600 | 17 | 119.20 |
| 2011-02-10 | 59,100 | 60,100 | 59,100 | 60,000 | 14 | 120 |
| 2011-02-09 | 60,000 | 60,300 | 59,500 | 59,500 | 12 | 119 |
| 2011-02-08 | 60,100 | 60,800 | 60,000 | 60,000 | 22 | 120 |
| 2011-02-07 | 61,400 | 61,400 | 60,000 | 60,000 | 19 | 120 |
| 2011-02-04 | 61,300 | 61,500 | 60,900 | 61,500 | 5 | 123 |
| 2011-02-03 | 61,100 | 61,200 | 60,600 | 61,200 | 5 | 122.40 |
| 2011-02-02 | 60,000 | 61,000 | 60,000 | 60,100 | 33 | 120.20 |
| 2011-02-01 | 60,300 | 60,300 | 60,100 | 60,300 | 21 | 120.60 |
| 2011-01-31 | 60,600 | 60,600 | 60,400 | 60,400 | 22 | 120.80 |
| 2011-01-28 | 61,300 | 61,400 | 60,600 | 60,600 | 37 | 121.20 |
| 2011-01-27 | 61,400 | 62,200 | 60,800 | 61,300 | 84 | 122.60 |
| 2011-01-26 | 64,000 | 65,300 | 63,900 | 64,000 | 94 | 128 |
| 2011-01-25 | 63,000 | 63,800 | 62,800 | 63,400 | 31 | 126.80 |
| 2011-01-24 | 63,000 | 63,600 | 62,500 | 62,800 | 41 | 125.60 |
| 2011-01-21 | 62,800 | 63,600 | 62,400 | 62,900 | 44 | 125.80 |
| 2011-01-20 | 64,000 | 64,000 | 62,100 | 62,800 | 25 | 125.60 |
| 2011-01-19 | 63,900 | 65,000 | 63,900 | 64,000 | 42 | 128 |
| 2011-01-18 | 64,500 | 64,900 | 63,500 | 64,900 | 16 | 129.80 |
| 2011-01-17 | 64,800 | 64,800 | 63,500 | 63,500 | 50 | 127 |
| 2011-01-14 | 62,100 | 63,800 | 61,800 | 63,800 | 71 | 127.60 |
| 2011-01-13 | 62,800 | 63,000 | 61,800 | 62,800 | 34 | 125.60 |
| 2011-01-12 | 61,500 | 62,500 | 61,500 | 61,800 | 25 | 123.60 |
| 2011-01-11 | 61,800 | 61,800 | 61,500 | 61,700 | 41 | 123.40 |
| 2011-01-07 | 62,800 | 62,800 | 61,700 | 61,700 | 24 | 123.40 |
| 2011-01-06 | 61,500 | 62,800 | 61,500 | 62,800 | 18 | 125.60 |
| 2011-01-05 | 61,200 | 61,500 | 61,000 | 61,500 | 20 | 123 |
| 2011-01-04 | 61,000 | 61,000 | 60,500 | 61,000 | 6 | 122 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株
