3071 (株)ストリーム 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 | 55,000 | 55,800 | 53,600 | 53,600 | 34 | 107.20 |
| 2012-12-27 | 54,300 | 55,000 | 54,300 | 55,000 | 35 | 110 |
| 2012-12-26 | 54,200 | 54,300 | 54,200 | 54,300 | 6 | 108.60 |
| 2012-12-25 | 54,000 | 54,000 | 53,400 | 53,500 | 16 | 107 |
| 2012-12-21 | 53,400 | 53,400 | 53,000 | 53,000 | 8 | 106 |
| 2012-12-20 | 53,400 | 53,400 | 53,400 | 53,400 | 1 | 106.80 |
| 2012-12-19 | 54,300 | 54,300 | 53,500 | 53,500 | 13 | 107 |
| 2012-12-18 | 54,400 | 54,400 | 53,500 | 53,500 | 26 | 107 |
| 2012-12-17 | 54,000 | 54,000 | 53,300 | 53,300 | 4 | 106.60 |
| 2012-12-14 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 105.80 |
| 2012-12-13 | 53,000 | 53,000 | 52,900 | 52,900 | 3 | 105.80 |
| 2012-12-12 | 53,200 | 53,200 | 53,000 | 53,000 | 7 | 106 |
| 2012-12-11 | 53,900 | 53,900 | 53,500 | 53,500 | 18 | 107 |
| 2012-12-10 | 57,000 | 57,000 | 54,000 | 56,900 | 9 | 113.80 |
| 2012-12-07 | 53,800 | 54,000 | 53,800 | 54,000 | 3 | 108 |
| 2012-12-06 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 107 |
| 2012-12-05 | 53,500 | 53,500 | 53,500 | 53,500 | 19 | 107 |
| 2012-12-04 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 107 |
| 2012-12-03 | 52,300 | 53,500 | 52,300 | 53,500 | 4 | 107 |
| 2012-11-28 | 52,800 | 52,800 | 51,800 | 51,800 | 31 | 103.60 |
| 2012-11-27 | 53,000 | 53,300 | 53,000 | 53,300 | 2 | 106.60 |
| 2012-11-26 | 52,800 | 53,300 | 52,800 | 53,300 | 2 | 106.60 |
| 2012-11-22 | 53,000 | 53,000 | 52,800 | 52,800 | 2 | 105.60 |
| 2012-11-20 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 104 |
| 2012-11-19 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 104 |
| 2012-11-16 | 51,500 | 52,500 | 51,400 | 52,000 | 30 | 104 |
| 2012-11-15 | 51,600 | 51,600 | 51,500 | 51,500 | 3 | 103 |
| 2012-11-14 | 52,200 | 52,200 | 51,700 | 51,700 | 2 | 103.40 |
| 2012-11-13 | 52,200 | 53,000 | 51,800 | 51,800 | 12 | 103.60 |
| 2012-11-09 | 54,000 | 54,500 | 54,000 | 54,000 | 282 | 108 |
| 2012-11-08 | 52,400 | 53,900 | 52,400 | 53,900 | 2 | 107.80 |
| 2012-11-07 | 52,300 | 53,300 | 52,300 | 53,000 | 4 | 106 |
| 2012-11-06 | 52,300 | 56,500 | 52,300 | 52,500 | 19 | 105 |
| 2012-11-05 | 51,900 | 51,900 | 51,900 | 51,900 | 1 | 103.80 |
| 2012-11-02 | 53,500 | 53,900 | 53,500 | 53,900 | 11 | 107.80 |
| 2012-10-31 | 52,800 | 52,800 | 51,400 | 51,400 | 6 | 102.80 |
| 2012-10-29 | 53,400 | 53,500 | 53,200 | 53,500 | 5 | 107 |
| 2012-10-26 | 52,000 | 52,000 | 51,400 | 51,400 | 5 | 102.80 |
| 2012-10-25 | 51,500 | 51,500 | 51,500 | 51,500 | 20 | 103 |
| 2012-10-24 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 102.60 |
| 2012-10-23 | 51,100 | 51,900 | 51,100 | 51,900 | 7 | 103.80 |
| 2012-10-19 | 50,500 | 51,100 | 50,400 | 51,100 | 5 | 102.20 |
| 2012-10-18 | 51,700 | 51,700 | 50,700 | 50,700 | 2 | 101.40 |
| 2012-10-17 | 51,700 | 51,700 | 51,700 | 51,700 | 19 | 103.40 |
| 2012-10-16 | 52,700 | 52,700 | 52,700 | 52,700 | 11 | 105.40 |
| 2012-10-15 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 101 |
| 2012-10-12 | 50,500 | 51,000 | 50,500 | 51,000 | 4 | 102 |
| 2012-10-05 | 52,500 | 52,500 | 52,500 | 52,500 | 3 | 105 |
| 2012-10-04 | 50,300 | 51,000 | 50,000 | 51,000 | 4 | 102 |
| 2012-10-03 | 49,950 | 50,500 | 49,950 | 50,500 | 5 | 101 |
| 2012-10-02 | 49,500 | 49,900 | 49,500 | 49,900 | 2 | 99.80 |
| 2012-09-28 | 50,900 | 53,500 | 48,800 | 48,800 | 16 | 97.60 |
| 2012-09-26 | 50,900 | 50,900 | 50,900 | 50,900 | 2 | 101.80 |
| 2012-09-21 | 50,800 | 50,800 | 50,800 | 50,800 | 107 | 101.60 |
| 2012-09-19 | 49,500 | 50,000 | 49,500 | 50,000 | 2 | 100 |
| 2012-09-18 | 49,600 | 49,600 | 49,600 | 49,600 | 2 | 99.20 |
| 2012-09-14 | 49,450 | 51,500 | 49,450 | 51,500 | 3 | 103 |
| 2012-09-12 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 100 |
| 2012-09-11 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 101 |
| 2012-09-10 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 100.80 |
| 2012-09-07 | 49,350 | 49,900 | 49,300 | 49,900 | 5 | 99.80 |
| 2012-09-06 | 50,500 | 50,500 | 49,900 | 49,900 | 2 | 99.80 |
| 2012-09-05 | 48,600 | 50,000 | 48,000 | 50,000 | 8 | 100 |
| 2012-09-04 | 50,000 | 50,000 | 49,300 | 49,300 | 8 | 98.60 |
| 2012-08-31 | 50,400 | 50,500 | 50,100 | 50,100 | 8 | 100.20 |
| 2012-08-30 | 51,100 | 51,100 | 50,100 | 50,200 | 5 | 100.40 |
| 2012-08-28 | 51,200 | 51,900 | 51,200 | 51,900 | 2 | 103.80 |
| 2012-08-27 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 108 |
| 2012-08-22 | 54,000 | 54,000 | 54,000 | 54,000 | 110 | 108 |
| 2012-08-21 | 51,000 | 54,000 | 50,300 | 54,000 | 21 | 108 |
| 2012-08-17 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 102 |
| 2012-08-16 | 50,200 | 50,500 | 50,200 | 50,500 | 3 | 101 |
| 2012-08-14 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 101 |
| 2012-08-13 | 50,500 | 51,000 | 50,500 | 51,000 | 7 | 102 |
| 2012-08-10 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 102 |
| 2012-08-09 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 104 |
| 2012-08-07 | 52,000 | 54,100 | 51,000 | 54,100 | 9 | 108.20 |
| 2012-08-03 | 54,200 | 54,200 | 54,200 | 54,200 | 1 | 108.40 |
| 2012-08-02 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 108 |
| 2012-08-01 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 104.40 |
| 2012-07-31 | 50,600 | 52,000 | 50,200 | 51,500 | 67 | 103 |
| 2012-07-30 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 110 |
| 2012-07-26 | 54,600 | 54,600 | 52,500 | 52,500 | 7 | 105 |
| 2012-07-25 | 53,500 | 53,500 | 52,000 | 52,000 | 39 | 104 |
| 2012-07-24 | 49,000 | 54,500 | 49,000 | 54,500 | 9 | 109 |
| 2012-07-23 | 53,000 | 53,000 | 50,000 | 50,000 | 7 | 100 |
| 2012-07-20 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 106.20 |
| 2012-07-19 | 53,400 | 53,400 | 53,400 | 53,400 | 1 | 106.80 |
| 2012-07-17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 112 |
| 2012-07-12 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 106.20 |
| 2012-07-04 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 107 |
| 2012-07-03 | 53,500 | 53,500 | 53,500 | 53,500 | 3 | 107 |
| 2012-06-28 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 107.20 |
| 2012-06-26 | 55,500 | 55,600 | 55,500 | 55,600 | 3 | 111.20 |
| 2012-06-25 | 53,000 | 53,500 | 53,000 | 53,500 | 3 | 107 |
| 2012-06-20 | 53,500 | 53,500 | 53,500 | 53,500 | 5 | 107 |
| 2012-06-19 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 107 |
| 2012-06-15 | 53,500 | 53,500 | 53,500 | 53,500 | 12 | 107 |
| 2012-06-11 | 55,000 | 55,000 | 53,500 | 53,500 | 15 | 107 |
| 2012-06-08 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 110 |
| 2012-06-05 | 55,800 | 56,000 | 55,800 | 56,000 | 21 | 112 |
| 2012-06-01 | 56,000 | 56,000 | 55,800 | 55,800 | 10 | 111.60 |
| 2012-05-31 | 55,000 | 56,000 | 55,000 | 56,000 | 4 | 112 |
| 2012-05-30 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 108 |
| 2012-05-28 | 55,000 | 55,000 | 55,000 | 55,000 | 27 | 110 |
| 2012-05-24 | 51,500 | 52,500 | 51,500 | 52,500 | 2 | 105 |
| 2012-05-21 | 51,300 | 54,000 | 51,300 | 54,000 | 5 | 108 |
| 2012-05-18 | 54,800 | 54,800 | 53,500 | 53,500 | 17 | 107 |
| 2012-05-17 | 54,000 | 54,000 | 54,000 | 54,000 | 35 | 108 |
| 2012-05-16 | 54,900 | 54,900 | 54,900 | 54,900 | 3 | 109.80 |
| 2012-05-15 | 54,000 | 54,000 | 49,800 | 49,800 | 11 | 99.60 |
| 2012-05-11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 110 |
| 2012-05-10 | 55,000 | 55,000 | 55,000 | 55,000 | 276 | 110 |
| 2012-05-09 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 110 |
| 2012-05-08 | 56,100 | 56,100 | 55,700 | 55,700 | 3 | 111.40 |
| 2012-05-07 | 57,400 | 57,400 | 56,100 | 56,100 | 7 | 112.20 |
| 2012-05-02 | 57,400 | 57,400 | 57,400 | 57,400 | 2 | 114.80 |
| 2012-05-01 | 57,900 | 57,900 | 57,100 | 57,500 | 5 | 115 |
| 2012-04-27 | 57,400 | 57,400 | 57,400 | 57,400 | 1 | 114.80 |
| 2012-04-26 | 57,300 | 57,500 | 56,800 | 57,500 | 10 | 115 |
| 2012-04-25 | 55,600 | 57,000 | 55,600 | 57,000 | 25 | 114 |
| 2012-04-24 | 55,600 | 55,600 | 55,600 | 55,600 | 2 | 111.20 |
| 2012-04-23 | 55,700 | 57,500 | 55,700 | 57,500 | 9 | 115 |
| 2012-04-20 | 54,700 | 56,700 | 54,700 | 56,700 | 2 | 113.40 |
| 2012-04-19 | 56,000 | 57,700 | 56,000 | 57,700 | 8 | 115.40 |
| 2012-04-18 | 56,000 | 56,000 | 53,800 | 54,800 | 17 | 109.60 |
| 2012-04-17 | 53,500 | 56,000 | 53,500 | 56,000 | 25 | 112 |
| 2012-04-16 | 53,400 | 55,500 | 53,400 | 53,600 | 27 | 107.20 |
| 2012-04-13 | 54,700 | 56,300 | 54,700 | 56,300 | 7 | 112.60 |
| 2012-04-12 | 55,400 | 55,400 | 54,700 | 54,700 | 6 | 109.40 |
| 2012-04-11 | 54,400 | 54,400 | 54,400 | 54,400 | 1 | 108.80 |
| 2012-04-09 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 114 |
| 2012-04-06 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 114 |
| 2012-04-05 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 112 |
| 2012-04-04 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 114 |
| 2012-04-03 | 55,400 | 56,100 | 55,400 | 56,100 | 9 | 112.20 |
| 2012-03-30 | 54,000 | 55,500 | 54,000 | 55,400 | 33 | 110.80 |
| 2012-03-29 | 52,500 | 52,500 | 52,400 | 52,400 | 19 | 104.80 |
| 2012-03-28 | 53,500 | 54,600 | 53,000 | 54,500 | 13 | 109 |
| 2012-03-26 | 57,700 | 57,700 | 57,500 | 57,500 | 6 | 115 |
| 2012-03-23 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 115 |
| 2012-03-22 | 57,100 | 57,500 | 57,000 | 57,500 | 116 | 115 |
| 2012-03-21 | 57,500 | 57,500 | 57,000 | 57,100 | 22 | 114.20 |
| 2012-03-19 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 115 |
| 2012-03-16 | 56,500 | 57,200 | 56,500 | 57,200 | 8 | 114.40 |
| 2012-03-15 | 56,000 | 56,300 | 55,300 | 56,300 | 23 | 112.60 |
| 2012-03-14 | 56,500 | 56,500 | 56,000 | 56,000 | 56 | 112 |
| 2012-03-13 | 57,000 | 57,000 | 56,800 | 56,800 | 22 | 113.60 |
| 2012-03-12 | 56,900 | 57,000 | 56,900 | 56,900 | 17 | 113.80 |
| 2012-03-09 | 56,700 | 56,900 | 56,700 | 56,900 | 4 | 113.80 |
| 2012-03-08 | 56,400 | 56,400 | 56,400 | 56,400 | 3 | 112.80 |
| 2012-03-07 | 56,200 | 56,300 | 56,200 | 56,300 | 14 | 112.60 |
| 2012-03-06 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 112.40 |
| 2012-03-05 | 56,200 | 56,200 | 56,200 | 56,200 | 7 | 112.40 |
| 2012-03-02 | 55,500 | 57,000 | 55,500 | 56,100 | 26 | 112.20 |
| 2012-03-01 | 58,400 | 59,000 | 56,100 | 57,500 | 24 | 115 |
| 2012-02-29 | 56,500 | 58,800 | 56,000 | 58,500 | 405 | 117 |
| 2012-02-28 | 55,100 | 56,500 | 55,100 | 56,500 | 66 | 113 |
| 2012-02-27 | 55,000 | 55,700 | 54,500 | 55,500 | 80 | 111 |
| 2012-02-24 | 53,000 | 55,000 | 53,000 | 54,400 | 62 | 108.80 |
| 2012-02-23 | 52,800 | 54,000 | 52,700 | 53,800 | 106 | 107.60 |
| 2012-02-22 | 47,700 | 53,000 | 47,700 | 52,800 | 129 | 105.60 |
| 2012-02-21 | 46,500 | 47,100 | 46,500 | 47,100 | 20 | 94.20 |
| 2012-02-20 | 45,600 | 46,150 | 45,600 | 46,150 | 8 | 92.30 |
| 2012-02-17 | 46,000 | 46,000 | 45,500 | 45,500 | 6 | 91 |
| 2012-02-16 | 45,450 | 46,200 | 45,450 | 46,000 | 18 | 92 |
| 2012-02-15 | 45,900 | 46,500 | 45,100 | 45,150 | 25 | 90.30 |
| 2012-02-14 | 45,000 | 45,900 | 45,000 | 45,900 | 5 | 91.80 |
| 2012-02-13 | 46,950 | 46,950 | 45,000 | 45,000 | 45 | 90 |
| 2012-02-10 | 45,800 | 46,000 | 45,000 | 45,000 | 88 | 90 |
| 2012-02-09 | 47,400 | 47,400 | 46,150 | 46,150 | 47 | 92.30 |
| 2012-02-08 | 48,000 | 48,250 | 47,200 | 48,100 | 65 | 96.20 |
| 2012-02-07 | 48,300 | 48,400 | 48,200 | 48,350 | 8 | 96.70 |
| 2012-02-06 | 49,000 | 49,000 | 48,150 | 48,350 | 16 | 96.70 |
| 2012-02-03 | 49,000 | 49,000 | 48,000 | 49,000 | 3 | 98 |
| 2012-02-02 | 48,600 | 48,650 | 47,700 | 48,300 | 31 | 96.60 |
| 2012-02-01 | 50,000 | 50,000 | 49,100 | 49,100 | 21 | 98.20 |
| 2012-01-31 | 49,600 | 50,000 | 49,600 | 50,000 | 3 | 100 |
| 2012-01-30 | 50,000 | 50,000 | 49,450 | 50,000 | 12 | 100 |
| 2012-01-27 | 50,000 | 50,700 | 49,150 | 49,700 | 89 | 99.40 |
| 2012-01-26 | 54,800 | 54,900 | 53,900 | 54,800 | 102 | 109.60 |
| 2012-01-25 | 54,300 | 54,900 | 53,800 | 54,000 | 60 | 108 |
| 2012-01-24 | 54,900 | 55,000 | 54,900 | 55,000 | 12 | 110 |
| 2012-01-23 | 54,900 | 54,900 | 54,300 | 54,400 | 17 | 108.80 |
| 2012-01-20 | 54,400 | 54,800 | 54,300 | 54,300 | 19 | 108.60 |
| 2012-01-19 | 54,200 | 54,700 | 54,100 | 54,200 | 6 | 108.40 |
| 2012-01-18 | 55,400 | 55,400 | 54,000 | 54,000 | 25 | 108 |
| 2012-01-17 | 55,000 | 55,000 | 55,000 | 55,000 | 13 | 110 |
| 2012-01-16 | 54,800 | 55,000 | 54,700 | 55,000 | 23 | 110 |
| 2012-01-13 | 54,000 | 54,300 | 54,000 | 54,000 | 6 | 108 |
| 2012-01-12 | 54,900 | 55,000 | 54,800 | 55,000 | 11 | 110 |
| 2012-01-11 | 54,000 | 55,000 | 54,000 | 54,500 | 14 | 109 |
| 2012-01-10 | 55,500 | 55,500 | 54,500 | 54,900 | 14 | 109.80 |
| 2012-01-06 | 53,100 | 53,800 | 53,100 | 53,700 | 19 | 107.40 |
| 2012-01-05 | 55,000 | 55,000 | 52,900 | 52,900 | 26 | 105.80 |
| 2012-01-04 | 55,200 | 55,400 | 54,000 | 55,200 | 25 | 110.40 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株
