3071 (株)ストリームの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	114	118	113	117	125,500	117
2022-12-29	113	114	112	114	29,200	114
2022-12-28	111	113	110	113	114,900	113
2022-12-27	112	113	111	111	74,500	111
2022-12-26	113	113	112	113	73,200	113
2022-12-23	112	113	111	113	37,600	113
2022-12-22	112	114	112	112	19,600	112
2022-12-21	115	115	111	113	49,900	113
2022-12-20	113	115	110	111	135,100	111
2022-12-19	113	114	113	113	29,600	113
2022-12-16	114	115	114	114	77,600	114
2022-12-15	114	115	113	115	58,200	115
2022-12-14	115	115	114	115	35,700	115
2022-12-13	115	115	113	114	59,400	114
2022-12-12	115	116	114	115	53,300	115
2022-12-09	116	116	114	114	115,700	114
2022-12-08	115	117	114	117	80,400	117
2022-12-07	116	116	114	115	42,900	115
2022-12-06	116	117	115	115	33,000	115
2022-12-05	116	116	114	116	65,900	116
2022-12-02	116	116	115	116	26,000	116
2022-12-01	117	117	115	115	17,300	115
2022-11-30	115	116	114	116	30,200	116
2022-11-29	115	115	114	115	17,800	115
2022-11-28	115	115	114	114	33,100	114
2022-11-25	114	115	113	115	67,600	115
2022-11-24	114	115	113	114	29,000	114
2022-11-22	114	114	113	113	22,200	113
2022-11-21	114	114	113	114	21,600	114
2022-11-18	114	114	113	113	22,300	113
2022-11-17	114	115	113	113	92,300	113
2022-11-16	115	115	113	114	16,200	114
2022-11-15	115	115	113	115	9,700	115
2022-11-14	115	115	113	115	11,800	115
2022-11-11	114	115	113	114	13,100	114
2022-11-10	114	114	113	114	7,500	114
2022-11-09	114	114	113	114	6,500	114
2022-11-08	113	115	113	114	11,400	114
2022-11-07	114	115	113	113	21,200	113
2022-11-04	115	115	113	113	24,900	113
2022-11-02	114	115	114	114	4,800	114
2022-11-01	114	115	114	115	3,900	115
2022-10-31	114	115	113	114	36,200	114
2022-10-28	115	115	114	115	13,200	115
2022-10-27	115	115	114	115	7,000	115
2022-10-26	115	116	114	114	22,900	114
2022-10-25	113	115	113	115	16,000	115
2022-10-24	114	115	113	113	13,100	113
2022-10-21	114	114	112	114	38,900	114
2022-10-20	113	114	113	114	22,100	114
2022-10-19	112	113	111	113	44,800	113
2022-10-18	112	112	111	111	35,900	111
2022-10-17	112	112	111	111	24,300	111
2022-10-14	111	112	111	112	11,300	112
2022-10-13	111	113	110	111	62,900	111
2022-10-12	112	113	111	112	9,000	112
2022-10-11	112	113	111	111	39,800	111
2022-10-07	111	113	111	112	18,700	112
2022-10-06	111	112	110	112	30,000	112
2022-10-05	110	111	109	111	18,500	111
2022-10-04	110	111	109	110	13,000	110
2022-10-03	108	110	108	109	30,700	109
2022-09-30	109	111	109	109	11,300	109
2022-09-29	109	110	109	109	13,000	109
2022-09-28	110	112	109	109	38,900	109
2022-09-27	111	112	110	110	20,000	110
2022-09-26	109	111	109	111	18,200	111
2022-09-22	111	112	109	110	174,000	110
2022-09-21	113	115	112	112	32,400	112
2022-09-20	115	116	112	113	133,600	113
2022-09-16	114	115	113	115	22,200	115
2022-09-15	114	115	114	114	31,900	114
2022-09-14	114	115	114	114	36,000	114
2022-09-13	112	117	112	116	124,700	116
2022-09-12	113	114	113	114	19,300	114
2022-09-09	114	114	112	113	56,300	113
2022-09-08	114	114	111	113	191,500	113
2022-09-07	116	118	116	117	93,100	117
2022-09-06	117	118	116	117	189,900	117
2022-09-05	116	117	115	117	19,800	117
2022-09-02	117	118	116	116	29,600	116
2022-09-01	117	118	117	118	41,200	118
2022-08-31	115	118	115	117	80,700	117
2022-08-30	116	116	115	115	27,100	115
2022-08-29	116	116	115	116	7,700	116
2022-08-26	116	117	116	117	10,900	117
2022-08-25	116	117	116	116	18,200	116
2022-08-24	117	117	115	117	35,200	117
2022-08-23	117	117	115	117	10,200	117
2022-08-22	116	117	115	115	72,000	115
2022-08-19	116	117	115	116	39,900	116
2022-08-18	116	117	116	116	4,900	116
2022-08-17	116	117	115	117	15,300	117
2022-08-16	116	117	115	115	28,800	115
2022-08-15	115	116	115	115	21,500	115
2022-08-12	115	117	115	116	34,600	116
2022-08-10	114	116	114	115	17,400	115
2022-08-09	117	117	114	116	54,900	116
2022-08-08	117	117	116	117	22,800	117
2022-08-05	118	118	115	118	39,600	118
2022-08-04	117	118	115	117	50,500	117
2022-08-03	116	117	116	116	25,800	116
2022-08-02	117	117	115	116	17,900	116
2022-08-01	118	118	116	118	30,300	118
2022-07-29	117	118	116	117	38,900	117
2022-07-28	118	118	117	117	31,500	117
2022-07-27	118	118	117	118	22,800	118
2022-07-26	119	119	117	117	16,800	117
2022-07-25	118	119	116	118	37,700	118
2022-07-22	118	119	117	118	15,700	118
2022-07-21	116	118	115	118	50,000	118
2022-07-20	115	116	115	115	22,200	115
2022-07-19	114	116	114	115	31,900	115
2022-07-15	115	115	113	114	40,900	114
2022-07-14	114	115	113	115	31,700	115
2022-07-13	113	115	113	114	72,500	114
2022-07-12	115	115	113	113	13,400	113
2022-07-11	114	115	113	115	64,200	115
2022-07-08	114	114	112	113	102,300	113
2022-07-07	114	115	113	114	79,100	114
2022-07-06	115	116	113	115	53,200	115
2022-07-05	114	116	113	115	85,100	115
2022-07-04	117	118	115	116	35,000	116
2022-07-01	118	118	117	117	34,200	117
2022-06-30	118	119	117	119	51,000	119
2022-06-29	118	119	117	118	40,300	118
2022-06-28	118	118	116	118	36,200	118
2022-06-27	118	119	116	118	51,800	118
2022-06-24	117	118	116	117	23,300	117
2022-06-23	117	118	115	118	42,200	118
2022-06-22	116	117	116	117	38,200	117
2022-06-21	115	117	114	117	33,200	117
2022-06-20	115	116	113	116	48,500	116
2022-06-17	115	117	113	115	68,400	115
2022-06-16	118	118	116	118	28,000	118
2022-06-15	117	118	116	118	44,000	118
2022-06-14	115	117	114	117	69,900	117
2022-06-13	115	117	115	116	67,100	116
2022-06-10	116	117	115	116	86,300	116
2022-06-09	118	118	115	117	259,400	117
2022-06-08	122	123	120	123	189,900	123
2022-06-07	121	122	119	122	110,700	122
2022-06-06	120	123	120	120	95,800	120
2022-06-03	120	122	120	120	35,900	120
2022-06-02	121	122	120	120	52,800	120
2022-06-01	120	123	120	122	89,300	122
2022-05-31	120	122	120	122	56,700	122
2022-05-30	120	122	119	121	90,700	121
2022-05-27	123	123	118	121	79,000	121
2022-05-26	122	123	121	123	50,800	123
2022-05-25	121	122	117	120	71,800	120
2022-05-24	121	121	119	119	65,800	119
2022-05-23	123	124	118	121	131,200	121
2022-05-20	119	122	119	122	53,700	122
2022-05-19	116	119	116	118	53,700	118
2022-05-18	117	119	116	119	47,600	119
2022-05-17	114	117	114	115	40,200	115
2022-05-16	114	115	112	115	65,500	115
2022-05-13	112	113	111	113	31,100	113
2022-05-12	114	114	111	111	63,400	111
2022-05-11	116	116	113	114	35,900	114
2022-05-10	116	116	113	115	71,800	115
2022-05-09	116	117	115	115	86,200	115
2022-05-06	118	118	116	116	22,900	116
2022-05-02	117	117	115	116	23,700	116
2022-04-28	117	117	115	117	24,400	117
2022-04-27	116	117	115	116	47,100	116
2022-04-26	119	119	117	117	47,300	117
2022-04-25	118	118	117	117	20,900	117
2022-04-22	119	119	118	118	27,000	118
2022-04-21	121	121	119	119	12,800	119
2022-04-20	121	121	120	120	40,100	120
2022-04-19	122	122	120	121	20,300	121
2022-04-18	122	123	120	121	50,600	121
2022-04-15	119	123	118	122	82,100	122
2022-04-14	117	119	117	119	34,200	119
2022-04-13	118	119	117	117	39,200	117
2022-04-12	116	117	116	116	35,800	116
2022-04-11	119	120	115	116	110,400	116
2022-04-08	119	121	119	119	23,900	119
2022-04-07	120	121	118	118	54,500	118
2022-04-06	121	122	120	121	103,400	121
2022-04-05	122	122	120	121	91,500	121
2022-04-04	120	121	120	121	65,700	121
2022-04-01	120	120	118	119	58,600	119
2022-03-31	121	121	119	121	61,600	121
2022-03-30	119	121	118	120	131,500	120
2022-03-29	118	119	117	117	96,900	117
2022-03-28	121	121	118	118	55,500	118
2022-03-25	122	122	119	120	93,800	120
2022-03-24	119	125	118	121	363,500	121
2022-03-23	118	120	116	116	210,200	116
2022-03-22	120	120	116	117	184,200	117
2022-03-18	118	121	118	120	100,200	120
2022-03-17	120	120	118	120	133,100	120
2022-03-16	120	123	119	119	247,400	119
2022-03-15	139	139	122	124	706,300	124
2022-03-14	138	141	136	136	230,300	136
2022-03-11	135	139	132	139	187,200	139
2022-03-10	134	134	130	134	88,900	134
2022-03-09	130	133	128	130	64,500	130
2022-03-08	130	132	125	130	362,100	130
2022-03-07	133	135	130	135	216,000	135
2022-03-04	137	137	131	131	168,900	131
2022-03-03	135	137	133	137	155,900	137
2022-03-02	133	135	130	135	170,900	135
2022-03-01	130	133	130	133	181,800	133
2022-02-28	127	133	125	132	233,100	132
2022-02-25	117	128	117	127	113,200	127
2022-02-24	132	132	115	122	294,600	122
2022-02-22	126	127	125	127	104,700	127
2022-02-21	127	130	124	129	102,800	129
2022-02-18	127	129	123	128	176,800	128
2022-02-17	119	126	119	126	191,700	126
2022-02-16	118	119	117	119	32,800	119
2022-02-15	118	118	116	117	23,500	117
2022-02-14	118	118	115	116	61,500	116
2022-02-10	120	122	115	120	163,600	120
2022-02-09	112	117	111	115	65,700	115
2022-02-08	111	112	110	112	36,600	112
2022-02-07	112	112	110	110	78,800	110
2022-02-04	111	112	109	109	144,700	109
2022-02-03	112	114	112	114	47,900	114
2022-02-02	115	115	112	112	122,700	112
2022-02-01	116	118	113	114	238,100	114
2022-01-31	117	119	115	118	97,600	118
2022-01-28	121	123	112	117	162,100	117
2022-01-27	127	127	123	126	278,000	126
2022-01-26	126	132	124	125	216,400	125
2022-01-25	127	133	127	128	284,100	128
2022-01-24	129	132	122	130	270,800	130
2022-01-21	129	133	127	129	111,600	129
2022-01-20	132	134	125	131	375,400	131
2022-01-19	130	138	128	134	600,400	134
2022-01-18	126	133	122	132	480,000	132
2022-01-17	135	135	120	126	1,580,000	126
2022-01-14	109	118	107	115	737,900	115
2022-01-13	107	111	106	109	207,800	109
2022-01-12	106	107	105	107	76,200	107
2022-01-11	106	107	104	104	59,100	104
2022-01-07	105	106	104	106	76,200	106
2022-01-06	104	106	103	105	91,200	105
2022-01-05	105	106	104	104	126,400	104
2022-01-04	106	107	103	105	149,900	105

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3071 (株)ストリーム の時系列データ [2022年度]

3071 (株)ストリームの時系列データ [2022年度]