3071 (株)ストリームの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	231	237	231	235	166,900	235
2014-12-29	235	240	229	233	288,300	233
2014-12-26	219	240	216	228	229,900	228
2014-12-25	220	221	212	219	416,200	219
2014-12-24	233	235	210	220	490,200	220
2014-12-22	237	240	231	233	229,900	233
2014-12-19	240	250	235	239	341,100	239
2014-12-18	237	237	230	232	223,800	232
2014-12-17	232	242	230	230	230,200	230
2014-12-16	244	246	233	236	242,400	236
2014-12-15	243	254	242	249	295,300	249
2014-12-12	248	256	247	251	354,500	251
2014-12-11	254	258	246	251	791,400	251
2014-12-10	268	276	258	262	1,137,500	262
2014-12-09	320	337	272	274	3,409,000	274
2014-12-08	263	275	260	272	571,200	272
2014-12-05	265	285	261	267	856,200	267
2014-12-04	279	286	263	267	1,273,400	267
2014-12-03	306	330	275	288	3,537,300	288
2014-12-02	263	319	257	319	5,830,300	319
2014-12-01	240	243	237	239	362,300	239
2014-11-28	240	243	238	240	630,800	240
2014-11-27	253	260	243	244	955,800	244
2014-11-26	239	270	238	249	2,071,700	249
2014-11-25	249	250	232	241	992,000	241
2014-11-21	250	261	229	244	3,002,000	244
2014-11-20	227	265	218	245	11,488,900	245
2014-11-19	275	275	275	275	157,400	275
2014-11-18	430	430	355	355	498,000	355
2014-11-17	500	501	430	435	351,100	435
2014-11-14	500	500	461	500	216,700	500
2014-11-13	522	539	471	500	744,400	500
2014-11-12	500	507	494	504	167,300	504
2014-11-11	502	502	488	492	58,400	492
2014-11-10	500	503	485	494	172,500	494
2014-11-07	510	511	495	495	117,000	495
2014-11-06	513	515	504	512	141,700	512
2014-11-05	514	517	504	513	167,000	513
2014-11-04	487	512	453	511	377,500	511
2014-10-31	500	500	480	486	181,500	486
2014-10-30	485	504	485	496	114,500	496
2014-10-29	496	499	481	485	162,900	485
2014-10-28	498	506	497	498	131,600	498
2014-10-27	514	515	499	506	347,400	506
2014-10-24	519	526	512	516	172,700	516
2014-10-23	519	521	512	517	107,300	517
2014-10-22	507	520	506	520	115,300	520
2014-10-21	525	526	501	505	193,400	505
2014-10-20	503	530	502	528	405,200	528
2014-10-17	495	500	475	500	181,200	500
2014-10-16	498	498	440	498	232,400	498
2014-10-15	500	505	491	501	184,300	501
2014-10-14	505	509	489	495	140,900	495
2014-10-10	500	507	481	507	245,400	507
2014-10-09	501	508	482	505	198,100	505
2014-10-08	505	505	498	501	81,000	501
2014-10-07	520	520	500	510	287,000	510
2014-10-06	515	523	510	520	365,000	520
2014-10-03	497	515	497	513	141,700	513
2014-10-02	500	505	477	499	334,600	499
2014-10-01	509	512	488	498	259,100	498
2014-09-30	520	520	497	510	235,100	510
2014-09-29	526	527	517	520	160,200	520
2014-09-26	525	528	507	527	248,400	527
2014-09-25	534	534	522	526	187,300	526
2014-09-24	523	540	511	535	641,900	535
2014-09-22	520	530	517	528	218,500	528
2014-09-19	524	527	513	520	309,100	520
2014-09-18	514	525	512	517	221,800	517
2014-09-17	525	531	508	518	468,300	518
2014-09-16	496	532	490	532	1,092,400	532
2014-09-12	500	511	482	490	395,800	490
2014-09-11	483	502	475	498	551,500	498
2014-09-10	486	492	469	473	445,600	473
2014-09-09	479	490	478	483	299,700	483
2014-09-08	471	486	461	477	253,100	477
2014-09-05	455	472	452	471	259,400	471
2014-09-04	458	466	427	441	646,800	441
2014-09-03	477	486	470	482	197,700	482
2014-09-02	480	490	472	480	353,500	480
2014-09-01	455	499	450	486	483,600	486
2014-08-29	490	491	447	471	767,500	471
2014-08-28	525	527	503	511	825,300	511
2014-08-27	480	518	479	515	963,800	515
2014-08-26	465	473	451	473	366,700	473
2014-08-25	479	496	450	459	1,089,800	459
2014-08-22	450	481	444	478	1,012,100	478
2014-08-21	406	450	400	450	818,800	450
2014-08-20	407	465	394	414	2,545,000	414
2014-08-19	402	421	395	405	801,300	405
2014-08-18	363	394	363	394	508,900	394
2014-08-15	345	360	339	360	332,300	360
2014-08-14	335	351	330	344	357,400	344
2014-08-13	354	354	335	343	163,800	343
2014-08-12	344	348	336	343	103,400	343
2014-08-11	335	350	335	344	177,400	344
2014-08-08	350	355	340	340	240,000	340
2014-08-07	344	390	340	358	378,800	358
2014-08-06	350	354	330	337	257,000	337
2014-08-05	336	360	335	347	540,300	347
2014-08-04	326	336	320	333	182,300	333
2014-08-01	328	340	320	334	268,600	334
2014-07-31	333	365	324	335	878,600	335
2014-07-30	300	329	300	320	283,400	320
2014-07-29	310	320	261	303	642,800	303
2014-07-28	1,520	1,618	1,520	1,597	62,600	319.40
2014-07-25	1,490	1,514	1,480	1,512	55,800	302.40
2014-07-24	1,494	1,500	1,485	1,499	50,400	299.80
2014-07-23	1,475	1,500	1,431	1,500	99,500	300
2014-07-22	1,499	1,510	1,463	1,510	114,000	302
2014-07-18	1,410	1,490	1,400	1,483	101,700	296.60
2014-07-17	1,400	1,455	1,390	1,435	111,000	287
2014-07-16	1,400	1,440	1,390	1,400	88,200	280
2014-07-15	1,350	1,490	1,310	1,445	127,100	289
2014-07-14	1,350	1,433	1,307	1,341	238,200	268.20
2014-07-11	1,260	1,300	1,220	1,296	114,000	259.20
2014-07-10	1,269	1,269	1,235	1,251	33,700	250.20
2014-07-09	1,230	1,294	1,200	1,270	149,100	254
2014-07-08	1,230	1,240	1,180	1,225	40,600	245
2014-07-07	1,230	1,270	1,217	1,235	54,300	247
2014-07-04	1,080	1,300	1,072	1,237	171,700	247.40
2014-07-03	1,085	1,085	1,065	1,080	37,800	216
2014-07-02	1,090	1,090	1,055	1,080	58,500	216
2014-07-01	1,102	1,115	1,050	1,093	46,400	218.60
2014-06-30	1,130	1,230	995	1,092	176,100	218.40
2014-06-27	940	1,059	885	1,059	145,600	211.80
2014-06-26	897	955	870	955	94,100	191
2014-06-25	808	906	805	890	67,700	178
2014-06-24	789	808	780	808	42,800	161.60
2014-06-23	789	791	784	791	23,800	158.20
2014-06-20	780	790	775	790	16,500	158
2014-06-19	776	781	770	781	8,600	156.20
2014-06-18	785	789	775	789	5,500	157.80
2014-06-17	779	794	770	794	6,700	158.80
2014-06-16	769	790	769	780	16,600	156
2014-06-13	799	799	750	799	7,500	159.80
2014-06-12	798	802	736	800	29,100	160
2014-06-11	800	811	795	800	33,600	160
2014-06-10	805	809	790	800	31,600	160
2014-06-09	815	830	790	809	65,900	161.80
2014-06-06	790	810	780	795	27,700	159
2014-06-05	767	790	766	790	10,000	158
2014-06-04	790	800	771	780	13,500	156
2014-06-03	822	823	754	798	62,200	159.60
2014-06-02	780	815	780	815	22,700	163
2014-05-30	790	790	768	783	13,700	156.60
2014-05-29	770	790	765	790	18,200	158
2014-05-28	759	800	722	800	81,300	160
2014-05-27	725	769	711	760	82,800	152
2014-05-26	682	725	680	715	140,400	143
2014-05-23	600	690	600	680	46,900	136
2014-05-22	574	603	574	602	11,400	120.40
2014-05-21	583	583	583	583	300	116.60
2014-05-20	588	588	568	584	700	116.80
2014-05-19	593	593	589	589	800	117.80
2014-05-16	569	593	565	593	2,500	118.60
2014-05-15	570	575	570	570	1,400	114
2014-05-14	585	585	580	580	200	116
2014-05-13	589	589	580	580	200	116
2014-05-12	576	589	576	589	1,600	117.80
2014-05-09	590	596	581	591	400	118.20
2014-05-08	590	595	576	587	3,400	117.40
2014-05-07	590	590	580	580	1,500	116
2014-05-02	587	587	577	587	2,300	117.40
2014-05-01	567	587	567	587	1,200	117.40
2014-04-30	582	598	567	581	3,300	116.20
2014-04-28	572	586	569	586	2,400	117.20
2014-04-25	600	600	568	592	7,200	118.40
2014-04-24	594	603	580	600	7,200	120
2014-04-23	565	604	565	604	3,800	120.80
2014-04-22	593	593	566	585	8,100	117
2014-04-21	602	610	591	604	3,400	120.80
2014-04-18	605	614	591	614	8,600	122.80
2014-04-17	600	610	585	610	6,100	122
2014-04-16	595	601	584	600	4,100	120
2014-04-15	599	605	570	605	6,400	121
2014-04-14	593	599	565	599	1,100	119.80
2014-04-11	550	593	545	593	16,900	118.60
2014-04-10	596	600	569	575	12,600	115
2014-04-09	580	610	570	576	18,600	115.20
2014-04-08	605	605	580	587	1,400	117.40
2014-04-07	618	618	580	595	10,800	119
2014-04-04	608	617	600	611	3,700	122.20
2014-04-03	619	619	608	618	1,800	123.60
2014-04-02	609	622	608	620	2,700	124
2014-04-01	630	630	600	609	10,300	121.80
2014-03-31	589	630	589	630	35,300	126
2014-03-28	591	592	580	590	2,900	118
2014-03-27	594	594	579	591	6,500	118.20
2014-03-26	596	599	585	595	9,500	119
2014-03-25	599	600	586	588	8,300	117.60
2014-03-24	601	614	583	599	26,000	119.80
2014-03-20	600	600	573	595	10,400	119
2014-03-19	565	607	563	599	29,900	119.80
2014-03-18	544	570	544	570	5,300	114
2014-03-17	550	554	532	554	4,700	110.80
2014-03-14	555	555	540	550	5,400	110
2014-03-13	579	579	550	555	6,500	111
2014-03-12	570	570	550	559	8,800	111.80
2014-03-11	578	582	570	582	6,500	116.40
2014-03-10	570	577	565	575	7,000	115
2014-03-07	578	579	561	579	12,300	115.80
2014-03-06	584	590	560	579	30,600	115.80
2014-03-05	583	590	571	590	17,200	118
2014-03-04	554	583	554	583	24,200	116.60
2014-03-03	560	570	560	564	9,900	112.80
2014-02-28	581	590	569	588	31,200	117.60
2014-02-27	560	600	558	589	55,200	117.80
2014-02-26	568	573	557	557	21,300	111.40
2014-02-25	550	566	547	566	32,600	113.20
2014-02-24	560	570	550	555	38,400	111
2014-02-21	567	567	550	558	19,400	111.60
2014-02-20	547	567	540	567	101,600	113.40
2014-02-19	560	576	532	557	45,300	111.40
2014-02-18	508	572	499	570	49,700	114
2014-02-17	490	509	485	508	31,900	101.60
2014-02-14	511	544	492	500	223,500	100
2014-02-13	409	486	409	486	67,100	97.20
2014-02-12	405	410	400	406	3,400	81.20
2014-02-10	401	404	396	398	2,600	79.60
2014-02-07	395	399	395	399	1,900	79.80
2014-02-06	389	394	385	390	5,300	78
2014-02-05	391	392	374	380	10,300	76
2014-02-04	390	393	380	387	10,500	77.40
2014-02-03	416	416	405	405	7,100	81
2014-01-31	422	430	415	419	20,100	83.80
2014-01-30	451	451	425	428	21,300	85.60
2014-01-29	458	460	441	452	40,300	90.40
2014-01-28	49,000	49,000	48,100	49,000	189	98
2014-01-27	49,150	49,200	46,550	48,500	157	97
2014-01-24	49,900	49,900	49,350	49,650	113	99.30
2014-01-23	49,150	49,900	49,100	49,900	117	99.80
2014-01-22	49,150	49,400	48,900	49,300	76	98.60
2014-01-21	49,000	49,500	48,600	49,150	116	98.30
2014-01-20	47,900	48,450	47,850	48,450	106	96.90
2014-01-17	47,750	47,800	47,400	47,750	50	95.50
2014-01-16	47,450	47,700	47,250	47,250	108	94.50
2014-01-15	48,000	48,000	47,400	47,400	150	94.80
2014-01-14	46,500	47,900	46,450	47,300	127	94.60
2014-01-10	47,250	47,900	46,450	46,500	180	93
2014-01-09	47,200	47,200	46,800	47,200	53	94.40
2014-01-08	47,050	47,200	46,700	47,200	96	94.40
2014-01-07	46,500	46,600	46,500	46,600	78	93.20
2014-01-06	47,900	47,900	46,500	46,500	141	93

分割・併合履歴： [2014-07-29]1株→5株 [2014-01-29]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3071 (株)ストリーム の時系列データ [2014年度]

3071 (株)ストリームの時系列データ [2014年度]