4772 (株)ストリームメディアコーポレーション の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 2,600 | 2,600 | 2,520 | 2,520 | 4,000 | 22,909.10 |
2000-12-28 | 2,750 | 2,750 | 2,595 | 2,595 | 6,000 | 23,590.90 |
2000-12-27 | 2,720 | 2,800 | 2,690 | 2,750 | 14,000 | 25,000 |
2000-12-26 | 2,800 | 2,830 | 2,720 | 2,720 | 11,000 | 24,727.30 |
2000-12-25 | 3,060 | 3,090 | 2,900 | 3,000 | 28,000 | 27,272.70 |
2000-12-22 | 2,470 | 2,690 | 2,470 | 2,690 | 12,000 | 24,454.50 |
2000-12-21 | 1,920 | 2,290 | 1,920 | 2,290 | 35,000 | 20,818.20 |
2000-12-20 | 2,300 | 2,340 | 2,300 | 2,300 | 19,000 | 20,909.10 |
2000-12-19 | 2,750 | 2,800 | 2,700 | 2,700 | 17,000 | 24,545.50 |
2000-12-18 | 2,950 | 2,990 | 2,900 | 2,900 | 7,000 | 26,363.60 |
2000-12-15 | 3,040 | 3,040 | 2,950 | 3,000 | 11,000 | 27,272.70 |
2000-12-14 | 3,180 | 3,180 | 3,000 | 3,050 | 9,000 | 27,727.30 |
2000-12-13 | 3,000 | 3,090 | 2,950 | 3,090 | 17,000 | 28,090.90 |
2000-12-12 | 3,250 | 3,250 | 3,000 | 3,100 | 19,000 | 28,181.80 |
2000-12-11 | 3,110 | 3,280 | 3,110 | 3,150 | 14,000 | 28,636.40 |
2000-12-08 | 3,110 | 3,200 | 3,000 | 3,030 | 26,000 | 27,545.50 |
2000-12-07 | 3,300 | 3,300 | 3,180 | 3,180 | 4,000 | 28,909.10 |
2000-12-06 | 3,500 | 3,550 | 3,300 | 3,400 | 19,000 | 30,909.10 |
2000-12-05 | 3,300 | 3,350 | 3,200 | 3,250 | 6,000 | 29,545.50 |
2000-12-04 | 3,650 | 3,650 | 3,300 | 3,300 | 13,000 | 30,000 |
2000-12-01 | 3,190 | 3,450 | 3,190 | 3,450 | 21,000 | 31,363.60 |
2000-11-30 | 3,300 | 3,400 | 3,100 | 3,220 | 21,000 | 29,272.70 |
2000-11-29 | 3,620 | 3,620 | 3,250 | 3,300 | 10,000 | 30,000 |
2000-11-28 | 3,690 | 3,690 | 3,360 | 3,600 | 11,000 | 32,727.30 |
2000-11-27 | 4,010 | 4,060 | 3,790 | 3,790 | 16,000 | 34,454.50 |
2000-11-24 | 3,100 | 3,700 | 3,100 | 3,700 | 9,000 | 33,636.40 |
2000-11-22 | 3,250 | 3,250 | 3,000 | 3,200 | 16,000 | 29,090.90 |
2000-11-21 | 3,350 | 3,500 | 3,250 | 3,250 | 43,000 | 29,545.50 |
2000-11-17 | 4,250 | 4,400 | 4,200 | 4,250 | 21,000 | 38,636.40 |
2000-11-16 | 4,600 | 4,640 | 4,300 | 4,350 | 16,000 | 39,545.50 |
2000-11-15 | 4,500 | 4,650 | 4,450 | 4,600 | 33,000 | 41,818.20 |
2000-11-14 | 4,100 | 4,450 | 4,000 | 4,200 | 44,000 | 38,181.80 |
2000-11-10 | 4,750 | 5,090 | 4,500 | 4,750 | 109,000 | 43,181.80 |
2000-11-09 | 4,990 | 5,490 | 4,810 | 5,100 | 62,000 | 46,363.60 |
2000-11-08 | 4,710 | 5,200 | 4,700 | 5,200 | 66,000 | 47,272.70 |
2000-11-07 | 4,600 | 4,700 | 4,300 | 4,700 | 143,000 | 42,727.30 |
2000-11-02 | 3,550 | 3,700 | 3,540 | 3,700 | 33,000 | 33,636.40 |
2000-11-01 | 3,150 | 3,200 | 3,000 | 3,200 | 49,000 | 29,090.90 |
2000-10-31 | 2,855 | 2,860 | 2,770 | 2,800 | 10,000 | 25,454.50 |
2000-10-30 | 2,750 | 3,250 | 2,750 | 2,780 | 28,000 | 25,272.70 |
2000-10-27 | 3,340 | 3,340 | 2,850 | 2,900 | 44,000 | 26,363.60 |
2000-10-26 | 3,100 | 3,350 | 3,050 | 3,350 | 22,000 | 30,454.50 |
2000-10-25 | 3,680 | 3,820 | 3,500 | 3,500 | 13,000 | 31,818.20 |
2000-10-24 | 3,350 | 3,780 | 3,150 | 3,780 | 66,000 | 34,363.60 |
2000-10-23 | 3,850 | 3,900 | 3,650 | 3,650 | 44,000 | 33,181.80 |
2000-10-20 | 4,350 | 4,490 | 4,120 | 4,150 | 44,000 | 37,727.30 |
2000-10-19 | 3,650 | 4,200 | 3,640 | 4,000 | 118,000 | 36,363.60 |
2000-10-18 | 4,100 | 4,200 | 4,100 | 4,100 | 42,000 | 37,272.70 |
2000-10-17 | 5,200 | 5,300 | 4,600 | 4,600 | 43,000 | 41,818.20 |
2000-10-16 | 5,420 | 5,800 | 5,300 | 5,300 | 24,000 | 48,181.80 |
2000-10-13 | 5,200 | 5,380 | 5,200 | 5,270 | 17,000 | 47,909.10 |
2000-10-12 | 5,600 | 5,890 | 5,450 | 5,650 | 48,000 | 51,363.60 |
2000-10-11 | 5,900 | 6,100 | 5,900 | 6,000 | 39,000 | 54,545.50 |
2000-10-10 | 6,690 | 6,850 | 6,150 | 6,300 | 50,000 | 57,272.70 |
2000-10-06 | 6,800 | 6,900 | 6,600 | 6,690 | 89,000 | 60,818.20 |
2000-10-05 | 5,990 | 6,690 | 5,610 | 6,600 | 110,000 | 60,000 |
2000-10-04 | 5,810 | 6,100 | 5,610 | 5,990 | 56,000 | 54,454.50 |
2000-10-03 | 6,200 | 6,550 | 5,600 | 5,600 | 56,000 | 50,909.10 |
2000-10-02 | 6,000 | 6,600 | 5,900 | 6,400 | 93,000 | 58,181.80 |
2000-09-29 | 6,700 | 6,750 | 6,000 | 6,200 | 91,000 | 56,363.60 |
2000-09-28 | 6,700 | 7,250 | 6,600 | 6,600 | 70,000 | 60,000 |
2000-09-27 | 6,980 | 7,120 | 6,800 | 6,900 | 50,000 | 62,727.30 |
2000-09-26 | 6,300 | 7,200 | 6,300 | 7,100 | 107,000 | 64,545.50 |
2000-09-25 | 7,400 | 7,550 | 6,800 | 6,800 | 69,000 | 61,818.20 |
2000-09-22 | 6,690 | 7,500 | 6,400 | 6,800 | 108,000 | 61,818.20 |
2000-09-21 | 6,000 | 7,000 | 5,900 | 6,850 | 170,000 | 62,272.70 |
2000-09-20 | 5,510 | 6,000 | 5,510 | 6,000 | 104,000 | 54,545.50 |
2000-09-19 | 5,340 | 5,480 | 4,900 | 5,480 | 101,000 | 49,818.20 |
2000-09-18 | 5,400 | 5,710 | 5,200 | 5,500 | 65,000 | 50,000 |
2000-09-14 | 4,900 | 5,900 | 4,750 | 5,600 | 130,000 | 50,909.10 |
2000-09-13 | 6,490 | 6,600 | 5,300 | 5,300 | 139,000 | 48,181.80 |
2000-09-12 | 5,390 | 6,350 | 5,200 | 6,300 | 205,000 | 57,272.70 |
2000-09-11 | 5,040 | 5,400 | 5,040 | 5,400 | 192,000 | 49,090.90 |
2000-09-08 | 4,590 | 4,990 | 4,580 | 4,990 | 208,000 | 45,363.60 |
2000-09-07 | 4,070 | 4,530 | 3,950 | 4,390 | 271,000 | 39,909.10 |
2000-09-06 | 3,510 | 4,030 | 3,400 | 4,030 | 176,000 | 36,636.40 |
2000-09-05 | 3,700 | 3,750 | 3,520 | 3,530 | 68,000 | 32,090.90 |
2000-09-04 | 3,400 | 3,850 | 3,350 | 3,700 | 127,000 | 33,636.40 |
2000-09-01 | 3,780 | 3,900 | 3,500 | 3,500 | 292,000 | 31,818.20 |
2000-08-31 | 3,190 | 3,640 | 3,140 | 3,630 | 284,000 | 33,000 |
2000-08-30 | 2,900 | 3,200 | 2,800 | 3,140 | 257,000 | 28,545.50 |
2000-08-29 | 2,480 | 2,900 | 2,350 | 2,900 | 231,000 | 26,363.60 |
2000-08-28 | 2,500 | 2,640 | 2,400 | 2,520 | 129,000 | 22,909.10 |
2000-08-25 | 2,290 | 2,500 | 2,270 | 2,500 | 152,000 | 22,727.30 |
2000-08-24 | 2,200 | 2,280 | 2,200 | 2,250 | 51,000 | 20,454.50 |
2000-08-23 | 2,150 | 2,250 | 2,110 | 2,200 | 112,000 | 20,000 |
2000-08-22 | 2,035 | 2,090 | 2,000 | 2,070 | 24,000 | 18,818.20 |
2000-08-21 | 2,000 | 2,100 | 2,000 | 2,020 | 12,000 | 18,363.60 |
2000-08-18 | 2,000 | 2,020 | 1,990 | 2,000 | 11,000 | 18,181.80 |
2000-08-17 | 2,040 | 2,080 | 1,930 | 2,030 | 66,000 | 18,454.50 |
2000-08-16 | 2,190 | 2,190 | 2,080 | 2,100 | 44,000 | 19,090.90 |
2000-08-15 | 2,080 | 2,230 | 2,030 | 2,220 | 66,000 | 20,181.80 |
2000-08-14 | 2,300 | 2,300 | 2,150 | 2,160 | 33,000 | 19,636.40 |
2000-08-11 | 2,460 | 2,515 | 2,200 | 2,250 | 216,000 | 20,454.50 |
2000-08-10 | 2,070 | 2,400 | 1,989 | 2,400 | 242,000 | 21,818.20 |
2000-08-09 | 1,850 | 2,000 | 1,711 | 2,000 | 81,000 | 18,181.80 |
2000-08-08 | 1,980 | 1,990 | 1,810 | 1,870 | 29,000 | 17,000 |
2000-08-07 | 2,010 | 2,010 | 1,920 | 1,980 | 23,000 | 18,000 |
2000-08-04 | 2,010 | 2,010 | 1,950 | 2,000 | 42,000 | 18,181.80 |
2000-08-03 | 2,075 | 2,075 | 1,970 | 2,040 | 43,000 | 18,545.50 |
2000-08-02 | 2,040 | 2,100 | 2,000 | 2,080 | 42,000 | 18,909.10 |
2000-08-01 | 2,160 | 2,180 | 2,020 | 2,060 | 140,000 | 18,727.30 |
2000-07-31 | 1,870 | 2,100 | 1,780 | 2,100 | 72,000 | 19,090.90 |
2000-07-28 | 2,250 | 2,250 | 2,010 | 2,080 | 246,000 | 18,909.10 |
2000-07-27 | 2,000 | 2,370 | 2,000 | 2,295 | 1,409,000 | 20,863.60 |
分割・併合履歴 : [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株