3071 (株)ストリームの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	104	105	103	105	63,100	105
2021-12-29	101	105	100	105	118,700	105
2021-12-28	103	103	100	100	224,800	100
2021-12-27	100	104	100	102	385,200	102
2021-12-24	99	100	98	99	115,100	99
2021-12-23	99	100	98	98	83,800	98
2021-12-22	98	100	98	99	113,400	99
2021-12-21	100	100	98	99	193,900	99
2021-12-20	100	101	96	101	241,200	101
2021-12-17	103	103	100	100	139,400	100
2021-12-16	102	104	101	102	121,300	102
2021-12-15	103	104	102	104	103,400	104
2021-12-14	105	105	102	103	79,600	103
2021-12-13	106	106	104	105	86,500	105
2021-12-10	104	106	104	105	108,800	105
2021-12-09	106	106	102	104	251,600	104
2021-12-08	107	113	106	111	295,500	111
2021-12-07	104	107	103	106	185,100	106
2021-12-06	102	104	102	104	132,000	104
2021-12-03	105	105	100	102	412,800	102
2021-12-02	109	110	104	104	142,400	104
2021-12-01	111	112	110	112	87,900	112
2021-11-30	114	114	109	111	156,000	111
2021-11-29	115	116	111	114	211,000	114
2021-11-26	118	118	116	117	80,400	117
2021-11-25	117	118	117	118	27,100	118
2021-11-24	118	119	117	117	29,600	117
2021-11-22	118	119	117	119	16,700	119
2021-11-19	118	119	116	119	81,500	119
2021-11-18	119	119	117	118	112,700	118
2021-11-17	119	120	117	117	163,500	117
2021-11-16	120	120	119	119	56,400	119
2021-11-15	120	121	119	119	74,300	119
2021-11-12	120	123	119	119	138,800	119
2021-11-11	122	123	120	120	94,300	120
2021-11-10	122	123	120	122	114,100	122
2021-11-09	123	124	121	122	111,400	122
2021-11-08	123	124	122	124	93,300	124
2021-11-05	124	125	123	123	69,700	123
2021-11-04	125	126	124	124	29,200	124
2021-11-02	127	127	125	125	35,800	125
2021-11-01	125	127	124	125	70,000	125
2021-10-29	123	125	122	125	93,100	125
2021-10-28	123	125	123	123	57,100	123
2021-10-27	125	126	124	124	46,300	124
2021-10-26	123	126	123	124	72,000	124
2021-10-25	124	124	122	123	181,200	123
2021-10-22	126	127	123	125	153,100	125
2021-10-21	128	130	127	127	61,000	127
2021-10-20	128	130	128	129	100,400	129
2021-10-19	126	128	125	128	98,200	128
2021-10-18	126	128	126	126	79,400	126
2021-10-15	126	127	126	127	21,100	127
2021-10-14	126	127	125	126	23,700	126
2021-10-13	127	127	124	125	63,600	125
2021-10-12	128	129	127	127	50,400	127
2021-10-11	127	130	126	129	88,400	129
2021-10-08	126	128	125	127	61,200	127
2021-10-07	123	127	123	125	78,600	125
2021-10-06	126	127	122	124	165,300	124
2021-10-05	123	126	120	125	349,300	125
2021-10-04	126	127	123	123	243,300	123
2021-10-01	128	128	126	126	140,500	126
2021-09-30	130	130	128	128	133,500	128
2021-09-29	126	130	126	128	175,000	128
2021-09-28	130	130	127	127	180,400	127
2021-09-27	131	131	128	129	180,200	129
2021-09-24	129	131	127	129	250,300	129
2021-09-22	130	130	126	126	233,500	126
2021-09-21	130	131	128	128	303,900	128
2021-09-17	132	133	131	132	297,900	132
2021-09-16	135	136	131	133	479,500	133
2021-09-15	137	137	135	137	247,800	137
2021-09-14	138	139	136	137	414,000	137
2021-09-13	141	141	137	139	568,300	139
2021-09-10	142	144	139	140	792,400	140
2021-09-09	140	145	135	142	3,323,000	142
2021-09-08	176	180	172	179	695,300	179
2021-09-07	180	180	175	177	425,700	177
2021-09-06	176	180	175	179	313,700	179
2021-09-03	175	177	173	174	164,500	174
2021-09-02	178	178	173	176	177,900	176
2021-09-01	176	178	174	178	247,300	178
2021-08-31	174	178	171	177	439,800	177
2021-08-30	167	173	167	173	412,300	173
2021-08-27	168	170	166	168	185,800	168
2021-08-26	170	171	166	168	293,500	168
2021-08-25	173	173	166	170	188,100	170
2021-08-24	172	173	168	172	168,600	172
2021-08-23	165	171	163	169	228,100	169
2021-08-20	164	167	159	164	323,800	164
2021-08-19	163	168	162	162	219,300	162
2021-08-18	165	168	162	167	79,200	167
2021-08-17	168	169	163	164	117,700	164
2021-08-16	171	171	161	168	207,800	168
2021-08-13	175	175	170	172	74,900	172
2021-08-12	169	175	168	173	108,900	173
2021-08-11	173	173	168	168	115,100	168
2021-08-10	174	177	172	173	174,700	173
2021-08-06	172	174	170	174	133,100	174
2021-08-05	169	172	169	172	142,300	172
2021-08-04	165	169	165	168	97,100	168
2021-08-03	166	169	164	167	121,500	167
2021-08-02	165	166	163	164	90,800	164
2021-07-30	168	168	163	164	66,100	164
2021-07-29	167	169	166	166	71,700	166
2021-07-28	168	168	166	166	53,100	166
2021-07-27	170	170	167	168	109,200	168
2021-07-26	166	170	166	169	203,200	169
2021-07-21	162	166	162	166	70,300	166
2021-07-20	163	164	161	162	113,000	162
2021-07-19	163	164	161	162	60,000	162
2021-07-16	163	165	163	164	22,100	164
2021-07-15	165	165	162	164	61,100	164
2021-07-14	165	165	163	165	69,000	165
2021-07-13	165	166	163	165	68,800	165
2021-07-12	162	166	162	164	74,400	164
2021-07-09	162	163	160	161	153,100	161
2021-07-08	166	166	163	164	92,600	164
2021-07-07	167	167	165	166	81,000	166
2021-07-06	166	167	165	167	117,200	167
2021-07-05	168	169	166	166	212,600	166
2021-07-02	170	171	168	170	129,200	170
2021-07-01	167	178	165	170	757,200	170
2021-06-30	166	168	165	167	82,100	167
2021-06-29	167	167	165	166	63,300	166
2021-06-28	167	169	166	168	111,000	168
2021-06-25	166	169	165	166	82,500	166
2021-06-24	166	167	164	165	120,400	165
2021-06-23	167	169	166	167	67,900	167
2021-06-22	166	168	164	166	104,300	166
2021-06-21	162	164	157	163	362,400	163
2021-06-18	171	173	166	167	242,900	167
2021-06-17	170	174	169	173	213,200	173
2021-06-16	169	172	168	170	225,700	170
2021-06-15	167	171	166	169	237,100	169
2021-06-14	167	168	165	167	200,700	167
2021-06-11	172	172	165	167	955,200	167
2021-06-10	179	179	170	172	1,000,600	172
2021-06-09	199	202	175	179	3,769,200	179
2021-06-08	186	195	183	189	954,000	189
2021-06-07	183	190	182	185	322,800	185
2021-06-04	180	183	177	183	321,700	183
2021-06-03	182	185	176	183	260,800	183
2021-06-02	183	184	179	179	134,900	179
2021-06-01	186	186	180	184	119,300	184
2021-05-31	176	188	175	183	434,000	183
2021-05-28	183	183	170	176	320,600	176
2021-05-27	192	193	174	179	834,600	179
2021-05-26	185	192	183	187	630,800	187
2021-05-25	173	192	171	190	1,397,300	190
2021-05-24	166	177	164	172	865,700	172
2021-05-21	165	165	161	162	140,800	162
2021-05-20	154	165	153	160	304,900	160
2021-05-19	154	158	154	154	67,000	154
2021-05-18	151	157	151	156	124,000	156
2021-05-17	151	154	149	152	170,700	152
2021-05-14	156	156	151	154	132,300	154
2021-05-13	154	154	150	153	222,400	153
2021-05-12	160	161	152	153	261,600	153
2021-05-11	159	160	156	158	142,200	158
2021-05-10	159	161	158	159	127,300	159
2021-05-07	160	161	158	159	140,500	159
2021-05-06	157	162	157	161	166,400	161
2021-04-30	161	161	155	157	266,800	157
2021-04-28	162	163	161	162	36,000	162
2021-04-27	164	165	162	162	188,000	162
2021-04-26	160	162	159	160	95,900	160
2021-04-23	162	164	161	162	69,300	162
2021-04-22	161	164	160	163	101,200	163
2021-04-21	164	165	159	159	272,500	159
2021-04-20	163	165	162	163	140,000	163
2021-04-19	164	166	163	163	163,900	163
2021-04-16	165	166	164	165	70,900	165
2021-04-15	168	168	165	165	170,500	165
2021-04-14	167	168	166	168	161,500	168
2021-04-13	169	169	166	166	66,200	166
2021-04-12	167	169	166	167	93,000	167
2021-04-09	167	168	166	168	84,000	168
2021-04-08	166	170	166	166	186,100	166
2021-04-07	168	169	165	166	207,400	166
2021-04-06	169	172	167	167	360,700	167
2021-04-05	169	170	167	169	215,600	169
2021-04-02	169	169	167	168	126,800	168
2021-04-01	168	169	167	168	112,500	168
2021-03-31	167	170	166	166	158,700	166
2021-03-30	167	169	166	166	163,400	166
2021-03-29	170	173	167	167	289,100	167
2021-03-26	164	173	164	169	698,000	169
2021-03-25	166	168	163	163	346,500	163
2021-03-24	171	171	166	166	343,600	166
2021-03-23	166	180	166	169	944,900	169
2021-03-22	169	169	165	167	414,200	167
2021-03-19	170	171	167	167	362,200	167
2021-03-18	171	173	168	170	566,300	170
2021-03-17	170	171	167	169	633,800	169
2021-03-16	172	173	165	168	1,207,100	168
2021-03-15	176	177	167	172	3,029,900	172
2021-03-12	204	209	199	199	1,201,300	199
2021-03-11	201	206	198	205	685,300	205
2021-03-10	197	203	196	202	423,300	202
2021-03-09	200	200	196	197	596,500	197
2021-03-08	207	207	199	200	664,300	200
2021-03-05	203	208	197	207	746,800	207
2021-03-04	206	206	200	205	595,300	205
2021-03-03	210	212	206	208	378,600	208
2021-03-02	205	219	205	209	895,300	209
2021-03-01	201	208	198	205	611,300	205
2021-02-26	201	203	197	199	572,200	199
2021-02-25	205	205	201	205	322,800	205
2021-02-24	206	210	201	202	556,800	202
2021-02-22	199	213	198	211	817,300	211
2021-02-19	205	206	197	199	902,800	199
2021-02-18	210	215	207	207	402,000	207
2021-02-17	210	212	206	211	416,500	211
2021-02-16	211	217	207	210	648,700	210
2021-02-15	207	212	205	210	497,800	210
2021-02-12	204	209	202	207	303,100	207
2021-02-10	201	209	200	205	545,300	205
2021-02-09	205	205	200	201	535,200	201
2021-02-08	207	210	202	206	564,500	206
2021-02-05	210	214	205	208	526,800	208
2021-02-04	213	213	207	209	451,700	209
2021-02-03	216	220	211	213	593,700	213
2021-02-02	210	218	210	214	419,700	214
2021-02-01	208	215	204	210	386,700	210
2021-01-29	215	223	207	211	681,700	211
2021-01-28	209	225	209	216	737,500	216
2021-01-27	222	229	219	220	422,400	220
2021-01-26	227	227	220	222	651,700	222
2021-01-25	233	234	226	230	567,100	230
2021-01-22	229	236	219	233	1,500,700	233
2021-01-21	237	237	225	229	1,203,200	229
2021-01-20	219	238	218	236	2,148,700	236
2021-01-19	222	224	214	219	912,400	219
2021-01-18	214	228	210	222	1,791,300	222
2021-01-15	207	220	203	212	2,101,900	212
2021-01-14	201	208	199	199	691,100	199
2021-01-13	201	203	199	201	402,500	201
2021-01-12	199	203	195	200	520,700	200
2021-01-08	200	202	195	196	768,300	196
2021-01-07	200	202	198	201	507,900	201
2021-01-06	203	207	197	199	808,200	199
2021-01-05	214	214	200	202	1,463,600	202
2021-01-04	206	224	202	214	3,783,400	214

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 [2021年度]

3071 (株)ストリームの時系列データ [2021年度]