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
2000-12-292,6002,6002,5202,5204,00022,909.10
2000-12-282,7502,7502,5952,5956,00023,590.90
2000-12-272,7202,8002,6902,75014,00025,000
2000-12-262,8002,8302,7202,72011,00024,727.30
2000-12-253,0603,0902,9003,00028,00027,272.70
2000-12-222,4702,6902,4702,69012,00024,454.50
2000-12-211,9202,2901,9202,29035,00020,818.20
2000-12-202,3002,3402,3002,30019,00020,909.10
2000-12-192,7502,8002,7002,70017,00024,545.50
2000-12-182,9502,9902,9002,9007,00026,363.60
2000-12-153,0403,0402,9503,00011,00027,272.70
2000-12-143,1803,1803,0003,0509,00027,727.30
2000-12-133,0003,0902,9503,09017,00028,090.90
2000-12-123,2503,2503,0003,10019,00028,181.80
2000-12-113,1103,2803,1103,15014,00028,636.40
2000-12-083,1103,2003,0003,03026,00027,545.50
2000-12-073,3003,3003,1803,1804,00028,909.10
2000-12-063,5003,5503,3003,40019,00030,909.10
2000-12-053,3003,3503,2003,2506,00029,545.50
2000-12-043,6503,6503,3003,30013,00030,000
2000-12-013,1903,4503,1903,45021,00031,363.60
2000-11-303,3003,4003,1003,22021,00029,272.70
2000-11-293,6203,6203,2503,30010,00030,000
2000-11-283,6903,6903,3603,60011,00032,727.30
2000-11-274,0104,0603,7903,79016,00034,454.50
2000-11-243,1003,7003,1003,7009,00033,636.40
2000-11-223,2503,2503,0003,20016,00029,090.90
2000-11-213,3503,5003,2503,25043,00029,545.50
2000-11-174,2504,4004,2004,25021,00038,636.40
2000-11-164,6004,6404,3004,35016,00039,545.50
2000-11-154,5004,6504,4504,60033,00041,818.20
2000-11-144,1004,4504,0004,20044,00038,181.80
2000-11-104,7505,0904,5004,750109,00043,181.80
2000-11-094,9905,4904,8105,10062,00046,363.60
2000-11-084,7105,2004,7005,20066,00047,272.70
2000-11-074,6004,7004,3004,700143,00042,727.30
2000-11-023,5503,7003,5403,70033,00033,636.40
2000-11-013,1503,2003,0003,20049,00029,090.90
2000-10-312,8552,8602,7702,80010,00025,454.50
2000-10-302,7503,2502,7502,78028,00025,272.70
2000-10-273,3403,3402,8502,90044,00026,363.60
2000-10-263,1003,3503,0503,35022,00030,454.50
2000-10-253,6803,8203,5003,50013,00031,818.20
2000-10-243,3503,7803,1503,78066,00034,363.60
2000-10-233,8503,9003,6503,65044,00033,181.80
2000-10-204,3504,4904,1204,15044,00037,727.30
2000-10-193,6504,2003,6404,000118,00036,363.60
2000-10-184,1004,2004,1004,10042,00037,272.70
2000-10-175,2005,3004,6004,60043,00041,818.20
2000-10-165,4205,8005,3005,30024,00048,181.80
2000-10-135,2005,3805,2005,27017,00047,909.10
2000-10-125,6005,8905,4505,65048,00051,363.60
2000-10-115,9006,1005,9006,00039,00054,545.50
2000-10-106,6906,8506,1506,30050,00057,272.70
2000-10-066,8006,9006,6006,69089,00060,818.20
2000-10-055,9906,6905,6106,600110,00060,000
2000-10-045,8106,1005,6105,99056,00054,454.50
2000-10-036,2006,5505,6005,60056,00050,909.10
2000-10-026,0006,6005,9006,40093,00058,181.80
2000-09-296,7006,7506,0006,20091,00056,363.60
2000-09-286,7007,2506,6006,60070,00060,000
2000-09-276,9807,1206,8006,90050,00062,727.30
2000-09-266,3007,2006,3007,100107,00064,545.50
2000-09-257,4007,5506,8006,80069,00061,818.20
2000-09-226,6907,5006,4006,800108,00061,818.20
2000-09-216,0007,0005,9006,850170,00062,272.70
2000-09-205,5106,0005,5106,000104,00054,545.50
2000-09-195,3405,4804,9005,480101,00049,818.20
2000-09-185,4005,7105,2005,50065,00050,000
2000-09-144,9005,9004,7505,600130,00050,909.10
2000-09-136,4906,6005,3005,300139,00048,181.80
2000-09-125,3906,3505,2006,300205,00057,272.70
2000-09-115,0405,4005,0405,400192,00049,090.90
2000-09-084,5904,9904,5804,990208,00045,363.60
2000-09-074,0704,5303,9504,390271,00039,909.10
2000-09-063,5104,0303,4004,030176,00036,636.40
2000-09-053,7003,7503,5203,53068,00032,090.90
2000-09-043,4003,8503,3503,700127,00033,636.40
2000-09-013,7803,9003,5003,500292,00031,818.20
2000-08-313,1903,6403,1403,630284,00033,000
2000-08-302,9003,2002,8003,140257,00028,545.50
2000-08-292,4802,9002,3502,900231,00026,363.60
2000-08-282,5002,6402,4002,520129,00022,909.10
2000-08-252,2902,5002,2702,500152,00022,727.30
2000-08-242,2002,2802,2002,25051,00020,454.50
2000-08-232,1502,2502,1102,200112,00020,000
2000-08-222,0352,0902,0002,07024,00018,818.20
2000-08-212,0002,1002,0002,02012,00018,363.60
2000-08-182,0002,0201,9902,00011,00018,181.80
2000-08-172,0402,0801,9302,03066,00018,454.50
2000-08-162,1902,1902,0802,10044,00019,090.90
2000-08-152,0802,2302,0302,22066,00020,181.80
2000-08-142,3002,3002,1502,16033,00019,636.40
2000-08-112,4602,5152,2002,250216,00020,454.50
2000-08-102,0702,4001,9892,400242,00021,818.20
2000-08-091,8502,0001,7112,00081,00018,181.80
2000-08-081,9801,9901,8101,87029,00017,000
2000-08-072,0102,0101,9201,98023,00018,000
2000-08-042,0102,0101,9502,00042,00018,181.80
2000-08-032,0752,0751,9702,04043,00018,545.50
2000-08-022,0402,1002,0002,08042,00018,909.10
2000-08-012,1602,1802,0202,060140,00018,727.30
2000-07-311,8702,1001,7802,10072,00019,090.90
2000-07-282,2502,2502,0102,080246,00018,909.10
2000-07-272,0002,3702,0002,2951,409,00020,863.60

分割・併合履歴 : [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株