3071 (株)ストリーム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 183 | 185 | 181 | 183 | 85,700 | 183 |
| 2015-12-29 | 176 | 185 | 172 | 183 | 235,400 | 183 |
| 2015-12-28 | 174 | 175 | 172 | 175 | 58,800 | 175 |
| 2015-12-25 | 169 | 175 | 169 | 174 | 119,500 | 174 |
| 2015-12-24 | 171 | 175 | 169 | 169 | 93,300 | 169 |
| 2015-12-22 | 171 | 174 | 169 | 171 | 100,700 | 171 |
| 2015-12-21 | 166 | 174 | 164 | 171 | 169,100 | 171 |
| 2015-12-18 | 173 | 176 | 169 | 169 | 151,400 | 169 |
| 2015-12-17 | 169 | 178 | 168 | 175 | 197,800 | 175 |
| 2015-12-16 | 167 | 170 | 165 | 168 | 108,900 | 168 |
| 2015-12-15 | 169 | 170 | 165 | 167 | 110,800 | 167 |
| 2015-12-14 | 173 | 174 | 167 | 167 | 172,000 | 167 |
| 2015-12-11 | 178 | 178 | 173 | 174 | 221,200 | 174 |
| 2015-12-10 | 179 | 181 | 176 | 178 | 180,300 | 178 |
| 2015-12-09 | 177 | 184 | 175 | 181 | 1,114,400 | 181 |
| 2015-12-08 | 207 | 210 | 202 | 208 | 218,600 | 208 |
| 2015-12-07 | 211 | 212 | 207 | 208 | 172,600 | 208 |
| 2015-12-04 | 210 | 213 | 205 | 212 | 113,400 | 212 |
| 2015-12-03 | 218 | 218 | 212 | 214 | 125,600 | 214 |
| 2015-12-02 | 215 | 223 | 215 | 218 | 228,100 | 218 |
| 2015-12-01 | 211 | 220 | 210 | 220 | 444,800 | 220 |
| 2015-11-30 | 210 | 212 | 203 | 208 | 156,600 | 208 |
| 2015-11-27 | 203 | 208 | 199 | 208 | 231,000 | 208 |
| 2015-11-26 | 203 | 204 | 196 | 199 | 211,200 | 199 |
| 2015-11-25 | 200 | 208 | 192 | 196 | 416,300 | 196 |
| 2015-11-24 | 192 | 198 | 192 | 197 | 190,700 | 197 |
| 2015-11-20 | 189 | 191 | 187 | 191 | 92,100 | 191 |
| 2015-11-19 | 188 | 190 | 186 | 188 | 86,400 | 188 |
| 2015-11-18 | 182 | 188 | 181 | 188 | 108,200 | 188 |
| 2015-11-17 | 181 | 182 | 179 | 182 | 30,300 | 182 |
| 2015-11-16 | 182 | 183 | 178 | 180 | 43,000 | 180 |
| 2015-11-13 | 183 | 184 | 179 | 181 | 42,400 | 181 |
| 2015-11-12 | 184 | 185 | 182 | 184 | 35,400 | 184 |
| 2015-11-11 | 186 | 186 | 182 | 186 | 47,900 | 186 |
| 2015-11-10 | 182 | 183 | 179 | 182 | 45,400 | 182 |
| 2015-11-09 | 181 | 185 | 180 | 181 | 66,400 | 181 |
| 2015-11-06 | 180 | 181 | 174 | 180 | 51,900 | 180 |
| 2015-11-05 | 176 | 179 | 175 | 177 | 42,800 | 177 |
| 2015-11-04 | 183 | 185 | 174 | 176 | 91,600 | 176 |
| 2015-11-02 | 186 | 186 | 181 | 182 | 31,900 | 182 |
| 2015-10-30 | 186 | 187 | 184 | 185 | 61,700 | 185 |
| 2015-10-29 | 185 | 190 | 184 | 186 | 119,700 | 186 |
| 2015-10-28 | 185 | 186 | 183 | 184 | 61,000 | 184 |
| 2015-10-27 | 188 | 190 | 184 | 184 | 66,700 | 184 |
| 2015-10-26 | 190 | 191 | 187 | 187 | 37,500 | 187 |
| 2015-10-23 | 190 | 190 | 184 | 186 | 90,500 | 186 |
| 2015-10-22 | 194 | 196 | 188 | 190 | 89,600 | 190 |
| 2015-10-21 | 190 | 194 | 184 | 188 | 89,900 | 188 |
| 2015-10-20 | 190 | 194 | 186 | 189 | 175,200 | 189 |
| 2015-10-19 | 193 | 198 | 187 | 194 | 140,600 | 194 |
| 2015-10-16 | 185 | 197 | 185 | 195 | 263,900 | 195 |
| 2015-10-15 | 181 | 186 | 181 | 186 | 87,800 | 186 |
| 2015-10-14 | 185 | 186 | 180 | 181 | 107,800 | 181 |
| 2015-10-13 | 183 | 186 | 180 | 185 | 92,400 | 185 |
| 2015-10-09 | 180 | 181 | 177 | 181 | 69,400 | 181 |
| 2015-10-08 | 181 | 182 | 177 | 178 | 78,000 | 178 |
| 2015-10-07 | 182 | 182 | 176 | 177 | 48,700 | 177 |
| 2015-10-06 | 179 | 182 | 177 | 179 | 52,800 | 179 |
| 2015-10-05 | 182 | 182 | 179 | 180 | 34,000 | 180 |
| 2015-10-02 | 185 | 185 | 178 | 180 | 80,200 | 180 |
| 2015-10-01 | 184 | 184 | 178 | 183 | 144,700 | 183 |
| 2015-09-30 | 165 | 189 | 165 | 180 | 917,800 | 180 |
| 2015-09-29 | 166 | 170 | 160 | 165 | 107,500 | 165 |
| 2015-09-28 | 170 | 170 | 164 | 166 | 28,900 | 166 |
| 2015-09-25 | 166 | 171 | 164 | 167 | 44,300 | 167 |
| 2015-09-24 | 167 | 169 | 165 | 167 | 39,400 | 167 |
| 2015-09-18 | 175 | 175 | 169 | 172 | 54,800 | 172 |
| 2015-09-17 | 171 | 175 | 169 | 175 | 71,300 | 175 |
| 2015-09-16 | 171 | 171 | 167 | 171 | 49,900 | 171 |
| 2015-09-15 | 169 | 172 | 167 | 172 | 44,900 | 172 |
| 2015-09-14 | 172 | 174 | 169 | 171 | 64,400 | 171 |
| 2015-09-11 | 166 | 172 | 165 | 170 | 99,300 | 170 |
| 2015-09-10 | 162 | 170 | 160 | 167 | 144,400 | 167 |
| 2015-09-09 | 168 | 168 | 161 | 165 | 160,300 | 165 |
| 2015-09-08 | 162 | 165 | 157 | 158 | 100,700 | 158 |
| 2015-09-07 | 159 | 165 | 158 | 162 | 79,500 | 162 |
| 2015-09-04 | 173 | 174 | 161 | 164 | 209,300 | 164 |
| 2015-09-03 | 175 | 180 | 170 | 170 | 156,900 | 170 |
| 2015-09-02 | 169 | 183 | 167 | 173 | 240,600 | 173 |
| 2015-09-01 | 195 | 195 | 179 | 179 | 315,700 | 179 |
| 2015-08-31 | 203 | 203 | 188 | 197 | 426,700 | 197 |
| 2015-08-28 | 196 | 209 | 191 | 204 | 626,600 | 204 |
| 2015-08-27 | 202 | 208 | 191 | 197 | 524,800 | 197 |
| 2015-08-26 | 217 | 220 | 184 | 201 | 2,713,000 | 201 |
| 2015-08-25 | 188 | 201 | 174 | 201 | 2,685,400 | 201 |
| 2015-08-24 | 157 | 165 | 147 | 151 | 296,300 | 151 |
| 2015-08-21 | 175 | 178 | 166 | 172 | 174,700 | 172 |
| 2015-08-20 | 181 | 183 | 178 | 178 | 43,300 | 178 |
| 2015-08-19 | 182 | 185 | 181 | 183 | 42,000 | 183 |
| 2015-08-18 | 182 | 188 | 182 | 183 | 68,400 | 183 |
| 2015-08-17 | 183 | 185 | 180 | 184 | 115,600 | 184 |
| 2015-08-14 | 187 | 190 | 184 | 185 | 57,000 | 185 |
| 2015-08-13 | 184 | 191 | 182 | 185 | 64,200 | 185 |
| 2015-08-12 | 191 | 193 | 182 | 185 | 138,800 | 185 |
| 2015-08-11 | 193 | 197 | 189 | 192 | 85,500 | 192 |
| 2015-08-10 | 195 | 195 | 191 | 191 | 47,200 | 191 |
| 2015-08-07 | 194 | 196 | 188 | 191 | 110,600 | 191 |
| 2015-08-06 | 197 | 197 | 192 | 193 | 129,900 | 193 |
| 2015-08-05 | 201 | 206 | 196 | 197 | 199,200 | 197 |
| 2015-08-04 | 195 | 228 | 195 | 205 | 1,060,900 | 205 |
| 2015-08-03 | 198 | 199 | 194 | 194 | 133,200 | 194 |
| 2015-07-31 | 215 | 215 | 197 | 200 | 495,000 | 200 |
| 2015-07-30 | 225 | 229 | 217 | 217 | 304,700 | 217 |
| 2015-07-29 | 232 | 232 | 218 | 229 | 439,100 | 229 |
| 2015-07-28 | 225 | 232 | 211 | 230 | 828,900 | 230 |
| 2015-07-27 | 224 | 235 | 210 | 229 | 2,164,500 | 229 |
| 2015-07-24 | 199 | 220 | 192 | 212 | 2,149,800 | 212 |
| 2015-07-23 | 192 | 209 | 185 | 191 | 905,100 | 191 |
| 2015-07-22 | 179 | 183 | 179 | 182 | 63,600 | 182 |
| 2015-07-21 | 177 | 182 | 174 | 182 | 94,900 | 182 |
| 2015-07-17 | 178 | 181 | 174 | 177 | 79,000 | 177 |
| 2015-07-16 | 179 | 182 | 178 | 182 | 90,900 | 182 |
| 2015-07-15 | 179 | 183 | 177 | 180 | 102,700 | 180 |
| 2015-07-14 | 174 | 176 | 167 | 175 | 113,700 | 175 |
| 2015-07-13 | 166 | 168 | 163 | 167 | 74,300 | 167 |
| 2015-07-10 | 162 | 163 | 156 | 161 | 143,800 | 161 |
| 2015-07-09 | 158 | 164 | 145 | 161 | 593,800 | 161 |
| 2015-07-08 | 185 | 186 | 171 | 173 | 307,600 | 173 |
| 2015-07-07 | 189 | 189 | 184 | 185 | 82,100 | 185 |
| 2015-07-06 | 189 | 191 | 185 | 185 | 102,000 | 185 |
| 2015-07-03 | 190 | 191 | 188 | 188 | 94,400 | 188 |
| 2015-07-02 | 193 | 193 | 189 | 190 | 61,100 | 190 |
| 2015-07-01 | 186 | 199 | 185 | 193 | 138,100 | 193 |
| 2015-06-30 | 184 | 190 | 184 | 186 | 153,700 | 186 |
| 2015-06-29 | 188 | 194 | 188 | 189 | 143,200 | 189 |
| 2015-06-26 | 197 | 200 | 196 | 198 | 88,400 | 198 |
| 2015-06-25 | 198 | 200 | 197 | 198 | 52,200 | 198 |
| 2015-06-24 | 197 | 198 | 195 | 198 | 77,800 | 198 |
| 2015-06-23 | 198 | 201 | 197 | 198 | 116,500 | 198 |
| 2015-06-22 | 202 | 203 | 198 | 199 | 66,600 | 199 |
| 2015-06-19 | 195 | 206 | 195 | 202 | 458,100 | 202 |
| 2015-06-18 | 196 | 197 | 191 | 197 | 149,100 | 197 |
| 2015-06-17 | 199 | 200 | 196 | 197 | 119,000 | 197 |
| 2015-06-16 | 200 | 201 | 198 | 199 | 72,000 | 199 |
| 2015-06-15 | 198 | 201 | 198 | 200 | 123,100 | 200 |
| 2015-06-12 | 204 | 205 | 199 | 201 | 84,200 | 201 |
| 2015-06-11 | 202 | 205 | 197 | 204 | 205,300 | 204 |
| 2015-06-10 | 204 | 205 | 198 | 201 | 264,300 | 201 |
| 2015-06-09 | 207 | 210 | 203 | 204 | 446,000 | 204 |
| 2015-06-08 | 226 | 228 | 216 | 225 | 378,000 | 225 |
| 2015-06-05 | 212 | 224 | 211 | 220 | 330,500 | 220 |
| 2015-06-04 | 208 | 213 | 205 | 210 | 208,300 | 210 |
| 2015-06-03 | 205 | 209 | 204 | 208 | 112,100 | 208 |
| 2015-06-02 | 209 | 209 | 204 | 208 | 154,000 | 208 |
| 2015-06-01 | 207 | 208 | 204 | 206 | 134,600 | 206 |
| 2015-05-29 | 206 | 210 | 205 | 207 | 79,200 | 207 |
| 2015-05-28 | 209 | 210 | 205 | 207 | 74,400 | 207 |
| 2015-05-27 | 206 | 210 | 206 | 209 | 69,800 | 209 |
| 2015-05-26 | 206 | 209 | 205 | 205 | 101,000 | 205 |
| 2015-05-25 | 206 | 208 | 204 | 206 | 89,000 | 206 |
| 2015-05-22 | 210 | 211 | 206 | 209 | 81,600 | 209 |
| 2015-05-21 | 205 | 210 | 205 | 210 | 101,600 | 210 |
| 2015-05-20 | 207 | 217 | 202 | 209 | 122,300 | 209 |
| 2015-05-19 | 209 | 211 | 204 | 208 | 62,900 | 208 |
| 2015-05-18 | 213 | 213 | 207 | 209 | 85,900 | 209 |
| 2015-05-15 | 217 | 220 | 212 | 217 | 73,900 | 217 |
| 2015-05-14 | 219 | 221 | 216 | 219 | 46,100 | 219 |
| 2015-05-13 | 222 | 222 | 217 | 219 | 60,600 | 219 |
| 2015-05-12 | 214 | 225 | 210 | 223 | 176,300 | 223 |
| 2015-05-11 | 220 | 226 | 211 | 217 | 237,200 | 217 |
| 2015-05-08 | 203 | 233 | 202 | 219 | 566,200 | 219 |
| 2015-05-07 | 200 | 205 | 197 | 199 | 115,500 | 199 |
| 2015-05-01 | 206 | 208 | 191 | 200 | 340,100 | 200 |
| 2015-04-30 | 221 | 221 | 211 | 212 | 189,000 | 212 |
| 2015-04-28 | 222 | 224 | 219 | 221 | 130,300 | 221 |
| 2015-04-27 | 224 | 225 | 222 | 222 | 112,900 | 222 |
| 2015-04-24 | 223 | 228 | 222 | 227 | 123,700 | 227 |
| 2015-04-23 | 224 | 225 | 223 | 224 | 106,400 | 224 |
| 2015-04-22 | 227 | 227 | 223 | 223 | 90,200 | 223 |
| 2015-04-21 | 229 | 231 | 225 | 226 | 129,100 | 226 |
| 2015-04-20 | 226 | 232 | 226 | 228 | 113,100 | 228 |
| 2015-04-17 | 227 | 230 | 225 | 227 | 139,200 | 227 |
| 2015-04-16 | 227 | 230 | 225 | 228 | 98,400 | 228 |
| 2015-04-15 | 227 | 229 | 225 | 227 | 95,700 | 227 |
| 2015-04-14 | 227 | 229 | 225 | 228 | 79,900 | 228 |
| 2015-04-13 | 228 | 229 | 225 | 227 | 105,700 | 227 |
| 2015-04-10 | 235 | 235 | 228 | 230 | 85,900 | 230 |
| 2015-04-09 | 226 | 235 | 226 | 233 | 106,000 | 233 |
| 2015-04-08 | 222 | 226 | 222 | 226 | 74,900 | 226 |
| 2015-04-07 | 225 | 225 | 222 | 224 | 65,200 | 224 |
| 2015-04-06 | 229 | 229 | 222 | 224 | 143,000 | 224 |
| 2015-04-03 | 232 | 237 | 226 | 229 | 213,600 | 229 |
| 2015-04-02 | 231 | 233 | 230 | 231 | 63,000 | 231 |
| 2015-04-01 | 236 | 236 | 230 | 231 | 125,900 | 231 |
| 2015-03-31 | 234 | 236 | 233 | 236 | 92,200 | 236 |
| 2015-03-30 | 237 | 237 | 232 | 234 | 63,300 | 234 |
| 2015-03-27 | 233 | 234 | 231 | 232 | 60,200 | 232 |
| 2015-03-26 | 234 | 236 | 232 | 232 | 112,200 | 232 |
| 2015-03-25 | 233 | 238 | 229 | 237 | 257,000 | 237 |
| 2015-03-24 | 234 | 234 | 231 | 232 | 113,400 | 232 |
| 2015-03-23 | 236 | 237 | 232 | 233 | 159,400 | 233 |
| 2015-03-20 | 233 | 236 | 233 | 235 | 71,400 | 235 |
| 2015-03-19 | 233 | 243 | 232 | 233 | 231,400 | 233 |
| 2015-03-18 | 233 | 236 | 232 | 232 | 175,100 | 232 |
| 2015-03-17 | 240 | 240 | 232 | 236 | 402,300 | 236 |
| 2015-03-16 | 258 | 259 | 245 | 245 | 599,800 | 245 |
| 2015-03-13 | 243 | 247 | 241 | 247 | 205,300 | 247 |
| 2015-03-12 | 240 | 254 | 239 | 241 | 279,100 | 241 |
| 2015-03-11 | 237 | 242 | 237 | 240 | 89,600 | 240 |
| 2015-03-10 | 237 | 243 | 236 | 240 | 133,000 | 240 |
| 2015-03-09 | 237 | 241 | 236 | 237 | 117,700 | 237 |
| 2015-03-06 | 243 | 245 | 236 | 239 | 206,600 | 239 |
| 2015-03-05 | 242 | 248 | 241 | 242 | 130,500 | 242 |
| 2015-03-04 | 241 | 245 | 240 | 243 | 131,900 | 243 |
| 2015-03-03 | 245 | 251 | 244 | 244 | 256,200 | 244 |
| 2015-03-02 | 254 | 257 | 246 | 248 | 265,500 | 248 |
| 2015-02-27 | 257 | 260 | 251 | 257 | 299,500 | 257 |
| 2015-02-26 | 262 | 269 | 251 | 260 | 699,100 | 260 |
| 2015-02-25 | 244 | 263 | 242 | 262 | 656,900 | 262 |
| 2015-02-24 | 242 | 243 | 236 | 240 | 336,100 | 240 |
| 2015-02-23 | 246 | 251 | 241 | 241 | 333,700 | 241 |
| 2015-02-20 | 242 | 255 | 241 | 244 | 280,600 | 244 |
| 2015-02-19 | 239 | 248 | 238 | 241 | 176,600 | 241 |
| 2015-02-18 | 239 | 247 | 236 | 240 | 335,700 | 240 |
| 2015-02-17 | 244 | 277 | 239 | 241 | 1,759,800 | 241 |
| 2015-02-16 | 236 | 249 | 231 | 241 | 357,000 | 241 |
| 2015-02-13 | 238 | 239 | 233 | 238 | 152,400 | 238 |
| 2015-02-12 | 233 | 256 | 231 | 240 | 454,000 | 240 |
| 2015-02-10 | 234 | 234 | 230 | 233 | 87,100 | 233 |
| 2015-02-09 | 233 | 234 | 230 | 232 | 144,900 | 232 |
| 2015-02-06 | 232 | 235 | 230 | 232 | 90,000 | 232 |
| 2015-02-05 | 234 | 238 | 230 | 233 | 141,800 | 233 |
| 2015-02-04 | 234 | 236 | 232 | 233 | 112,500 | 233 |
| 2015-02-03 | 236 | 240 | 233 | 234 | 140,900 | 234 |
| 2015-02-02 | 239 | 243 | 236 | 238 | 110,800 | 238 |
| 2015-01-30 | 233 | 241 | 233 | 241 | 83,700 | 241 |
| 2015-01-29 | 238 | 245 | 237 | 238 | 180,600 | 238 |
| 2015-01-28 | 231 | 254 | 230 | 248 | 595,500 | 248 |
| 2015-01-27 | 233 | 234 | 229 | 232 | 161,500 | 232 |
| 2015-01-26 | 234 | 238 | 231 | 234 | 309,900 | 234 |
| 2015-01-23 | 237 | 237 | 230 | 234 | 304,900 | 234 |
| 2015-01-22 | 238 | 243 | 234 | 239 | 216,400 | 239 |
| 2015-01-21 | 243 | 246 | 238 | 242 | 272,700 | 242 |
| 2015-01-20 | 240 | 244 | 238 | 243 | 104,500 | 243 |
| 2015-01-19 | 229 | 241 | 229 | 239 | 217,200 | 239 |
| 2015-01-16 | 228 | 235 | 227 | 231 | 160,600 | 231 |
| 2015-01-15 | 232 | 236 | 228 | 230 | 167,500 | 230 |
| 2015-01-14 | 242 | 242 | 234 | 235 | 145,000 | 235 |
| 2015-01-13 | 231 | 248 | 228 | 241 | 287,100 | 241 |
| 2015-01-09 | 239 | 242 | 231 | 232 | 227,900 | 232 |
| 2015-01-08 | 250 | 252 | 237 | 239 | 503,700 | 239 |
| 2015-01-07 | 245 | 253 | 244 | 250 | 253,700 | 250 |
| 2015-01-06 | 240 | 248 | 240 | 248 | 215,400 | 248 |
| 2015-01-05 | 242 | 250 | 237 | 250 | 355,100 | 250 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株
