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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 335 | 346 | 335 | 344 | 31,000 | 3,440 |
| 2003-12-29 | 354 | 362 | 331 | 335 | 238,000 | 3,350 |
| 2003-12-26 | 341 | 348 | 331 | 347 | 132,000 | 3,470 |
| 2003-12-25 | 307 | 338 | 305 | 331 | 159,000 | 3,310 |
| 2003-12-24 | 305 | 311 | 301 | 310 | 174,000 | 3,100 |
| 2003-12-22 | 301 | 304 | 281 | 300 | 128,000 | 3,000 |
| 2003-12-19 | 300 | 304 | 296 | 300 | 47,000 | 3,000 |
| 2003-12-18 | 310 | 310 | 301 | 301 | 47,000 | 3,010 |
| 2003-12-17 | 322 | 324 | 308 | 315 | 82,000 | 3,150 |
| 2003-12-16 | 301 | 320 | 301 | 315 | 81,000 | 3,150 |
| 2003-12-15 | 301 | 305 | 300 | 300 | 25,000 | 3,000 |
| 2003-12-12 | 299 | 307 | 298 | 307 | 53,000 | 3,070 |
| 2003-12-11 | 302 | 307 | 300 | 300 | 54,000 | 3,000 |
| 2003-12-10 | 303 | 307 | 301 | 306 | 54,000 | 3,060 |
| 2003-12-09 | 305 | 309 | 292 | 308 | 61,000 | 3,080 |
| 2003-12-08 | 321 | 321 | 304 | 304 | 43,000 | 3,040 |
| 2003-12-05 | 320 | 320 | 310 | 316 | 31,000 | 3,160 |
| 2003-12-04 | 313 | 320 | 311 | 320 | 51,000 | 3,200 |
| 2003-12-03 | 331 | 334 | 323 | 323 | 41,000 | 3,230 |
| 2003-12-02 | 325 | 340 | 325 | 330 | 101,000 | 3,300 |
| 2003-12-01 | 311 | 329 | 304 | 315 | 52,000 | 3,150 |
| 2003-11-28 | 313 | 326 | 313 | 320 | 51,000 | 3,200 |
| 2003-11-27 | 332 | 333 | 309 | 328 | 139,000 | 3,280 |
| 2003-11-26 | 305 | 330 | 300 | 328 | 70,000 | 3,280 |
| 2003-11-25 | 308 | 308 | 295 | 300 | 46,000 | 3,000 |
| 2003-11-21 | 315 | 315 | 301 | 309 | 54,000 | 3,090 |
| 2003-11-20 | 308 | 316 | 304 | 316 | 73,000 | 3,160 |
| 2003-11-19 | 301 | 311 | 295 | 302 | 58,000 | 3,020 |
| 2003-11-18 | 312 | 312 | 298 | 303 | 52,000 | 3,030 |
| 2003-11-17 | 338 | 338 | 300 | 313 | 121,000 | 3,130 |
| 2003-11-14 | 350 | 353 | 327 | 346 | 100,000 | 3,460 |
| 2003-11-13 | 363 | 363 | 348 | 349 | 67,000 | 3,490 |
| 2003-11-12 | 351 | 356 | 348 | 353 | 99,000 | 3,530 |
| 2003-11-11 | 379 | 379 | 341 | 352 | 102,000 | 3,520 |
| 2003-11-10 | 390 | 390 | 380 | 380 | 82,000 | 3,800 |
| 2003-11-07 | 396 | 402 | 391 | 391 | 69,000 | 3,910 |
| 2003-11-06 | 410 | 410 | 395 | 395 | 37,000 | 3,950 |
| 2003-11-05 | 421 | 422 | 407 | 410 | 72,000 | 4,100 |
| 2003-11-04 | 404 | 438 | 404 | 437 | 65,000 | 4,370 |
| 2003-10-31 | 409 | 409 | 401 | 402 | 17,000 | 4,020 |
| 2003-10-30 | 402 | 407 | 400 | 407 | 43,000 | 4,070 |
| 2003-10-29 | 409 | 409 | 400 | 406 | 55,000 | 4,060 |
| 2003-10-28 | 419 | 420 | 406 | 406 | 70,000 | 4,060 |
| 2003-10-27 | 407 | 418 | 402 | 409 | 67,000 | 4,090 |
| 2003-10-24 | 403 | 418 | 392 | 402 | 67,000 | 4,020 |
| 2003-10-23 | 419 | 419 | 380 | 390 | 168,000 | 3,900 |
| 2003-10-22 | 430 | 435 | 420 | 425 | 82,000 | 4,250 |
| 2003-10-21 | 450 | 451 | 420 | 443 | 114,000 | 4,430 |
| 2003-10-20 | 469 | 478 | 440 | 460 | 148,000 | 4,600 |
| 2003-10-17 | 536 | 539 | 476 | 479 | 235,000 | 4,790 |
| 2003-10-16 | 511 | 540 | 500 | 526 | 454,000 | 5,260 |
| 2003-10-15 | 487 | 489 | 460 | 489 | 139,000 | 4,890 |
| 2003-10-14 | 454 | 470 | 452 | 470 | 73,000 | 4,700 |
| 2003-10-10 | 459 | 460 | 441 | 451 | 82,000 | 4,510 |
| 2003-10-09 | 455 | 460 | 437 | 445 | 53,000 | 4,450 |
| 2003-10-08 | 454 | 467 | 442 | 442 | 106,000 | 4,420 |
| 2003-10-07 | 423 | 462 | 423 | 460 | 102,000 | 4,600 |
| 2003-10-06 | 429 | 433 | 420 | 420 | 37,000 | 4,200 |
| 2003-10-03 | 410 | 416 | 410 | 415 | 8,000 | 4,150 |
| 2003-10-02 | 413 | 413 | 405 | 407 | 21,000 | 4,070 |
| 2003-10-01 | 412 | 413 | 405 | 411 | 45,000 | 4,110 |
| 2003-09-30 | 423 | 436 | 403 | 436 | 81,000 | 4,360 |
| 2003-09-29 | 410 | 415 | 402 | 411 | 31,000 | 4,110 |
| 2003-09-26 | 401 | 409 | 395 | 409 | 44,000 | 4,090 |
| 2003-09-25 | 409 | 418 | 401 | 404 | 55,000 | 4,040 |
| 2003-09-24 | 439 | 439 | 428 | 429 | 40,000 | 4,290 |
| 2003-09-22 | 467 | 467 | 435 | 448 | 47,000 | 4,480 |
| 2003-09-19 | 462 | 472 | 460 | 468 | 55,000 | 4,680 |
| 2003-09-18 | 467 | 473 | 462 | 466 | 20,000 | 4,660 |
| 2003-09-17 | 474 | 480 | 462 | 467 | 36,000 | 4,670 |
| 2003-09-16 | 474 | 474 | 467 | 471 | 41,000 | 4,710 |
| 2003-09-12 | 467 | 475 | 467 | 475 | 31,000 | 4,750 |
| 2003-09-11 | 490 | 490 | 466 | 472 | 37,000 | 4,720 |
| 2003-09-10 | 489 | 494 | 487 | 488 | 31,000 | 4,880 |
| 2003-09-09 | 460 | 490 | 460 | 480 | 71,000 | 4,800 |
| 2003-09-08 | 461 | 467 | 460 | 462 | 32,000 | 4,620 |
| 2003-09-05 | 483 | 483 | 466 | 470 | 31,000 | 4,700 |
| 2003-09-04 | 476 | 482 | 470 | 475 | 24,000 | 4,750 |
| 2003-09-03 | 465 | 470 | 460 | 465 | 44,000 | 4,650 |
| 2003-09-02 | 499 | 499 | 471 | 471 | 63,000 | 4,710 |
| 2003-09-01 | 492 | 493 | 485 | 491 | 64,000 | 4,910 |
| 2003-08-29 | 499 | 500 | 483 | 487 | 41,000 | 4,870 |
| 2003-08-28 | 505 | 510 | 480 | 500 | 103,000 | 5,000 |
| 2003-08-27 | 539 | 560 | 510 | 525 | 222,000 | 5,250 |
| 2003-08-26 | 495 | 545 | 480 | 535 | 365,000 | 5,350 |
| 2003-08-25 | 439 | 469 | 431 | 465 | 102,000 | 4,650 |
| 2003-08-22 | 435 | 435 | 421 | 426 | 34,000 | 4,260 |
| 2003-08-21 | 413 | 431 | 412 | 431 | 45,000 | 4,310 |
| 2003-08-20 | 420 | 420 | 412 | 412 | 50,000 | 4,120 |
| 2003-08-19 | 430 | 430 | 411 | 420 | 23,000 | 4,200 |
| 2003-08-18 | 429 | 431 | 415 | 426 | 64,000 | 4,260 |
| 2003-08-15 | 465 | 465 | 429 | 430 | 87,000 | 4,300 |
| 2003-08-14 | 440 | 469 | 430 | 469 | 241,000 | 4,690 |
| 2003-08-13 | 393 | 415 | 390 | 415 | 24,000 | 4,150 |
| 2003-08-12 | 400 | 400 | 390 | 394 | 36,000 | 3,940 |
| 2003-08-11 | 395 | 399 | 385 | 399 | 26,000 | 3,990 |
| 2003-08-08 | 399 | 399 | 388 | 395 | 20,000 | 3,950 |
| 2003-08-07 | 387 | 398 | 387 | 397 | 10,000 | 3,970 |
| 2003-08-06 | 390 | 400 | 390 | 398 | 16,000 | 3,980 |
| 2003-08-05 | 395 | 400 | 383 | 400 | 18,000 | 4,000 |
| 2003-08-04 | 401 | 401 | 392 | 393 | 24,000 | 3,930 |
| 2003-08-01 | 401 | 405 | 400 | 400 | 26,000 | 4,000 |
| 2003-07-31 | 407 | 407 | 400 | 407 | 11,000 | 4,070 |
| 2003-07-30 | 400 | 405 | 398 | 405 | 27,000 | 4,050 |
| 2003-07-29 | 404 | 405 | 397 | 400 | 13,000 | 4,000 |
| 2003-07-28 | 407 | 407 | 399 | 405 | 22,000 | 4,050 |
| 2003-07-25 | 408 | 408 | 400 | 407 | 18,000 | 4,070 |
| 2003-07-24 | 409 | 410 | 395 | 400 | 30,000 | 4,000 |
| 2003-07-23 | 401 | 407 | 385 | 401 | 30,000 | 4,010 |
| 2003-07-22 | 420 | 420 | 400 | 400 | 24,000 | 4,000 |
| 2003-07-18 | 407 | 415 | 400 | 409 | 40,000 | 4,090 |
| 2003-07-17 | 410 | 413 | 383 | 398 | 94,000 | 3,980 |
| 2003-07-16 | 465 | 465 | 419 | 420 | 101,000 | 4,200 |
| 2003-07-15 | 456 | 475 | 455 | 463 | 45,000 | 4,630 |
| 2003-07-14 | 460 | 469 | 455 | 455 | 28,000 | 4,550 |
| 2003-07-11 | 476 | 479 | 456 | 458 | 50,000 | 4,580 |
| 2003-07-10 | 480 | 487 | 460 | 475 | 89,000 | 4,750 |
| 2003-07-09 | 519 | 520 | 475 | 481 | 95,000 | 4,810 |
| 2003-07-08 | 545 | 545 | 502 | 515 | 79,000 | 5,150 |
| 2003-07-07 | 541 | 544 | 525 | 540 | 53,000 | 5,400 |
| 2003-07-04 | 520 | 537 | 513 | 530 | 77,000 | 5,300 |
| 2003-07-03 | 557 | 558 | 510 | 520 | 145,000 | 5,200 |
| 2003-07-02 | 575 | 576 | 550 | 559 | 315,000 | 5,590 |
| 2003-07-01 | 575 | 585 | 550 | 575 | 278,000 | 5,750 |
| 2003-06-30 | 560 | 580 | 560 | 567 | 220,000 | 5,670 |
| 2003-06-27 | 526 | 550 | 526 | 549 | 176,000 | 5,490 |
| 2003-06-26 | 508 | 538 | 508 | 524 | 81,000 | 5,240 |
| 2003-06-25 | 470 | 498 | 466 | 498 | 80,000 | 4,980 |
| 2003-06-24 | 457 | 469 | 455 | 455 | 84,000 | 4,550 |
| 2003-06-23 | 489 | 489 | 460 | 477 | 59,000 | 4,770 |
| 2003-06-20 | 480 | 492 | 460 | 492 | 63,000 | 4,920 |
| 2003-06-19 | 500 | 500 | 485 | 487 | 63,000 | 4,870 |
| 2003-06-18 | 512 | 514 | 480 | 500 | 88,000 | 5,000 |
| 2003-06-17 | 525 | 530 | 501 | 517 | 75,000 | 5,170 |
| 2003-06-16 | 544 | 544 | 526 | 526 | 50,000 | 5,260 |
| 2003-06-13 | 537 | 548 | 525 | 544 | 83,000 | 5,440 |
| 2003-06-12 | 550 | 550 | 536 | 537 | 44,000 | 5,370 |
| 2003-06-11 | 532 | 544 | 532 | 533 | 64,000 | 5,330 |
| 2003-06-10 | 550 | 550 | 522 | 532 | 117,000 | 5,320 |
| 2003-06-09 | 575 | 575 | 550 | 550 | 105,000 | 5,500 |
| 2003-06-06 | 575 | 577 | 570 | 577 | 85,000 | 5,770 |
| 2003-06-05 | 577 | 578 | 568 | 572 | 92,000 | 5,720 |
| 2003-06-04 | 558 | 580 | 554 | 567 | 209,000 | 5,670 |
| 2003-06-03 | 560 | 567 | 550 | 554 | 92,000 | 5,540 |
| 2003-06-02 | 570 | 570 | 553 | 562 | 60,000 | 5,620 |
| 2003-05-30 | 588 | 588 | 561 | 570 | 91,000 | 5,700 |
| 2003-05-29 | 541 | 588 | 540 | 586 | 183,000 | 5,860 |
| 2003-05-28 | 580 | 580 | 555 | 556 | 159,000 | 5,560 |
| 2003-05-27 | 598 | 598 | 565 | 570 | 194,000 | 5,700 |
| 2003-05-26 | 525 | 599 | 516 | 597 | 353,000 | 5,970 |
| 2003-05-23 | 495 | 536 | 480 | 527 | 246,000 | 5,270 |
| 2003-05-22 | 459 | 522 | 458 | 487 | 223,000 | 4,870 |
| 2003-05-21 | 440 | 455 | 430 | 451 | 45,000 | 4,510 |
| 2003-05-20 | 430 | 442 | 427 | 432 | 54,000 | 4,320 |
| 2003-05-19 | 451 | 451 | 425 | 435 | 17,000 | 4,350 |
| 2003-05-16 | 451 | 459 | 450 | 450 | 49,000 | 4,500 |
| 2003-05-15 | 440 | 465 | 440 | 459 | 91,000 | 4,590 |
| 2003-05-14 | 414 | 445 | 413 | 445 | 80,000 | 4,450 |
| 2003-05-13 | 443 | 443 | 420 | 423 | 70,000 | 4,230 |
| 2003-05-12 | 470 | 470 | 444 | 449 | 119,000 | 4,490 |
| 2003-05-09 | 399 | 485 | 399 | 485 | 135,000 | 4,850 |
| 2003-05-08 | 405 | 409 | 400 | 408 | 20,000 | 4,080 |
| 2003-05-07 | 412 | 412 | 408 | 410 | 16,000 | 4,100 |
| 2003-05-06 | 405 | 407 | 400 | 407 | 14,000 | 4,070 |
| 2003-05-02 | 385 | 405 | 380 | 385 | 26,000 | 3,850 |
| 2003-05-01 | 370 | 375 | 370 | 375 | 13,000 | 3,750 |
| 2003-04-30 | 370 | 372 | 347 | 372 | 28,000 | 3,720 |
| 2003-04-28 | 353 | 370 | 350 | 370 | 35,000 | 3,700 |
| 2003-04-25 | 365 | 365 | 355 | 355 | 19,000 | 3,550 |
| 2003-04-24 | 363 | 365 | 358 | 360 | 30,000 | 3,600 |
| 2003-04-23 | 373 | 373 | 368 | 368 | 27,000 | 3,680 |
| 2003-04-22 | 373 | 373 | 368 | 373 | 31,000 | 3,730 |
| 2003-04-21 | 373 | 380 | 371 | 371 | 31,000 | 3,710 |
| 2003-04-18 | 370 | 375 | 369 | 373 | 15,000 | 3,730 |
| 2003-04-17 | 365 | 375 | 361 | 375 | 27,000 | 3,750 |
| 2003-04-16 | 380 | 380 | 360 | 375 | 47,000 | 3,750 |
| 2003-04-15 | 382 | 382 | 375 | 375 | 37,000 | 3,750 |
| 2003-04-14 | 385 | 385 | 380 | 380 | 19,000 | 3,800 |
| 2003-04-11 | 383 | 385 | 380 | 385 | 29,000 | 3,850 |
| 2003-04-10 | 381 | 389 | 381 | 383 | 9,000 | 3,830 |
| 2003-04-09 | 387 | 390 | 381 | 381 | 45,000 | 3,810 |
| 2003-04-08 | 387 | 390 | 386 | 386 | 18,000 | 3,860 |
| 2003-04-07 | 386 | 390 | 384 | 390 | 37,000 | 3,900 |
| 2003-04-04 | 387 | 387 | 380 | 384 | 18,000 | 3,840 |
| 2003-04-03 | 382 | 382 | 377 | 380 | 51,000 | 3,800 |
| 2003-04-02 | 387 | 400 | 380 | 380 | 37,000 | 3,800 |
| 2003-04-01 | 387 | 387 | 381 | 385 | 20,000 | 3,850 |
| 2003-03-31 | 395 | 395 | 380 | 386 | 31,000 | 3,860 |
| 2003-03-28 | 395 | 400 | 387 | 390 | 12,000 | 3,900 |
| 2003-03-27 | 385 | 395 | 385 | 395 | 22,000 | 3,950 |
| 2003-03-26 | 384 | 385 | 376 | 385 | 23,000 | 3,850 |
| 2003-03-25 | 390 | 398 | 385 | 395 | 27,000 | 3,590.91 |
| 2003-03-24 | 402 | 415 | 395 | 395 | 57,000 | 3,590.91 |
| 2003-03-20 | 395 | 409 | 395 | 400 | 23,000 | 3,636.36 |
| 2003-03-19 | 391 | 400 | 381 | 400 | 18,000 | 3,636.36 |
| 2003-03-18 | 400 | 402 | 394 | 394 | 27,000 | 3,581.82 |
| 2003-03-17 | 443 | 443 | 400 | 400 | 37,000 | 3,636.36 |
| 2003-03-14 | 440 | 450 | 440 | 443 | 26,000 | 4,027.27 |
| 2003-03-13 | 432 | 435 | 425 | 434 | 24,000 | 3,945.45 |
| 2003-03-12 | 439 | 440 | 431 | 431 | 17,000 | 3,918.18 |
| 2003-03-11 | 439 | 447 | 430 | 440 | 16,000 | 4,000 |
| 2003-03-10 | 440 | 440 | 420 | 440 | 67,000 | 4,000 |
| 2003-03-07 | 441 | 451 | 440 | 443 | 41,000 | 4,027.27 |
| 2003-03-06 | 454 | 460 | 438 | 440 | 116,000 | 4,000 |
| 2003-03-05 | 468 | 470 | 450 | 450 | 45,000 | 4,090.91 |
| 2003-03-04 | 472 | 477 | 466 | 469 | 39,000 | 4,263.64 |
| 2003-03-03 | 488 | 488 | 464 | 478 | 79,000 | 4,345.45 |
| 2003-02-28 | 450 | 488 | 450 | 478 | 104,000 | 4,345.45 |
| 2003-02-27 | 385 | 462 | 378 | 462 | 110,000 | 4,200 |
| 2003-02-26 | 388 | 393 | 380 | 382 | 84,000 | 3,472.73 |
| 2003-02-25 | 407 | 410 | 380 | 388 | 117,000 | 3,527.27 |
| 2003-02-24 | 443 | 443 | 401 | 401 | 242,000 | 3,645.45 |
| 2003-02-21 | 379 | 385 | 355 | 363 | 79,000 | 3,300 |
| 2003-02-20 | 355 | 379 | 355 | 379 | 6,000 | 3,445.45 |
| 2003-02-19 | 360 | 374 | 352 | 374 | 16,000 | 3,400 |
| 2003-02-18 | 370 | 370 | 350 | 350 | 7,000 | 3,181.82 |
| 2003-02-14 | 370 | 375 | 355 | 375 | 10,000 | 3,409.09 |
| 2003-02-13 | 370 | 370 | 370 | 370 | 21,000 | 3,363.64 |
| 2003-02-12 | 382 | 382 | 375 | 380 | 4,000 | 3,454.55 |
| 2003-02-10 | 392 | 400 | 380 | 380 | 24,000 | 3,454.55 |
| 2003-02-07 | 400 | 400 | 380 | 380 | 5,000 | 3,454.55 |
| 2003-02-05 | 396 | 401 | 395 | 395 | 18,000 | 3,590.91 |
| 2003-02-04 | 360 | 405 | 360 | 401 | 81,000 | 3,645.45 |
| 2003-02-03 | 350 | 357 | 349 | 350 | 17,000 | 3,181.82 |
| 2003-01-31 | 364 | 368 | 350 | 362 | 35,000 | 3,290.91 |
| 2003-01-30 | 360 | 370 | 350 | 370 | 17,000 | 3,363.64 |
| 2003-01-29 | 369 | 375 | 369 | 375 | 3,000 | 3,409.09 |
| 2003-01-28 | 365 | 374 | 364 | 374 | 40,000 | 3,400 |
| 2003-01-27 | 365 | 365 | 350 | 365 | 13,000 | 3,318.18 |
| 2003-01-24 | 388 | 390 | 351 | 380 | 9,000 | 3,454.55 |
| 2003-01-23 | 393 | 393 | 391 | 391 | 50,000 | 3,554.55 |
| 2003-01-21 | 395 | 400 | 395 | 396 | 6,000 | 3,600 |
| 2003-01-20 | 371 | 400 | 370 | 395 | 48,000 | 3,590.91 |
| 2003-01-17 | 361 | 381 | 351 | 366 | 11,000 | 3,327.27 |
| 2003-01-16 | 420 | 435 | 395 | 395 | 23,000 | 3,590.91 |
| 2003-01-15 | 368 | 420 | 331 | 420 | 51,000 | 3,818.18 |
| 2003-01-14 | 345 | 370 | 345 | 370 | 27,000 | 3,363.64 |
| 2003-01-10 | 350 | 350 | 330 | 330 | 3,000 | 3,000 |
| 2003-01-09 | 338 | 359 | 338 | 359 | 28,000 | 3,263.64 |
| 2003-01-08 | 327 | 338 | 327 | 338 | 12,000 | 3,072.73 |
| 2003-01-07 | 330 | 330 | 330 | 330 | 1,000 | 3,000 |
| 2003-01-06 | 333 | 355 | 333 | 355 | 22,000 | 3,227.27 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
