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 [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 418 | 418 | 408 | 408 | 28,000 | 4,080 |
| 2004-12-29 | 410 | 420 | 405 | 411 | 77,000 | 4,110 |
| 2004-12-28 | 395 | 408 | 395 | 408 | 65,000 | 4,080 |
| 2004-12-27 | 405 | 405 | 393 | 394 | 103,000 | 3,940 |
| 2004-12-24 | 420 | 420 | 395 | 395 | 196,000 | 3,950 |
| 2004-12-22 | 427 | 427 | 415 | 420 | 198,000 | 4,200 |
| 2004-12-21 | 405 | 428 | 405 | 418 | 245,000 | 4,180 |
| 2004-12-20 | 398 | 408 | 391 | 405 | 157,000 | 4,050 |
| 2004-12-17 | 405 | 409 | 382 | 395 | 137,000 | 3,950 |
| 2004-12-16 | 375 | 400 | 375 | 400 | 181,000 | 4,000 |
| 2004-12-15 | 361 | 379 | 355 | 370 | 158,000 | 3,700 |
| 2004-12-14 | 350 | 360 | 342 | 355 | 321,000 | 3,550 |
| 2004-12-13 | 376 | 378 | 346 | 347 | 182,000 | 3,470 |
| 2004-12-10 | 385 | 386 | 370 | 379 | 123,000 | 3,790 |
| 2004-12-09 | 394 | 394 | 382 | 382 | 102,000 | 3,820 |
| 2004-12-08 | 386 | 393 | 384 | 391 | 105,000 | 3,910 |
| 2004-12-07 | 401 | 401 | 384 | 393 | 94,000 | 3,930 |
| 2004-12-06 | 410 | 410 | 400 | 404 | 64,000 | 4,040 |
| 2004-12-03 | 402 | 403 | 401 | 402 | 47,000 | 4,020 |
| 2004-12-02 | 405 | 405 | 399 | 400 | 75,000 | 4,000 |
| 2004-12-01 | 405 | 405 | 399 | 401 | 100,000 | 4,010 |
| 2004-11-30 | 404 | 415 | 401 | 407 | 122,000 | 4,070 |
| 2004-11-29 | 400 | 429 | 400 | 420 | 73,000 | 4,200 |
| 2004-11-26 | 408 | 413 | 399 | 410 | 80,000 | 4,100 |
| 2004-11-25 | 412 | 412 | 403 | 408 | 30,000 | 4,080 |
| 2004-11-24 | 411 | 416 | 401 | 411 | 68,000 | 4,110 |
| 2004-11-22 | 423 | 423 | 400 | 410 | 93,000 | 4,100 |
| 2004-11-19 | 431 | 431 | 400 | 424 | 150,000 | 4,240 |
| 2004-11-18 | 450 | 450 | 430 | 430 | 38,000 | 4,300 |
| 2004-11-17 | 440 | 450 | 433 | 445 | 51,000 | 4,450 |
| 2004-11-16 | 469 | 469 | 446 | 446 | 81,000 | 4,460 |
| 2004-11-15 | 470 | 473 | 463 | 465 | 107,000 | 4,650 |
| 2004-11-12 | 463 | 475 | 448 | 460 | 145,000 | 4,600 |
| 2004-11-11 | 438 | 470 | 433 | 468 | 223,000 | 4,680 |
| 2004-11-10 | 434 | 434 | 418 | 425 | 44,000 | 4,250 |
| 2004-11-09 | 440 | 440 | 426 | 427 | 41,000 | 4,270 |
| 2004-11-08 | 424 | 436 | 422 | 430 | 100,000 | 4,300 |
| 2004-11-05 | 441 | 448 | 415 | 415 | 96,000 | 4,150 |
| 2004-11-04 | 435 | 440 | 429 | 429 | 75,000 | 4,290 |
| 2004-11-02 | 449 | 449 | 430 | 430 | 66,000 | 4,300 |
| 2004-11-01 | 460 | 479 | 440 | 450 | 211,000 | 4,500 |
| 2004-10-29 | 410 | 455 | 409 | 440 | 223,000 | 4,400 |
| 2004-10-28 | 396 | 405 | 392 | 401 | 101,000 | 4,010 |
| 2004-10-27 | 399 | 405 | 390 | 392 | 118,000 | 3,920 |
| 2004-10-26 | 390 | 397 | 385 | 390 | 62,000 | 3,900 |
| 2004-10-25 | 400 | 400 | 382 | 397 | 101,000 | 3,970 |
| 2004-10-22 | 400 | 404 | 388 | 404 | 191,000 | 4,040 |
| 2004-10-21 | 415 | 415 | 405 | 405 | 82,000 | 4,050 |
| 2004-10-20 | 414 | 420 | 406 | 418 | 94,000 | 4,180 |
| 2004-10-19 | 406 | 431 | 403 | 418 | 165,000 | 4,180 |
| 2004-10-18 | 435 | 437 | 408 | 411 | 303,000 | 4,110 |
| 2004-10-15 | 470 | 471 | 442 | 442 | 243,000 | 4,420 |
| 2004-10-14 | 480 | 480 | 472 | 474 | 69,000 | 4,740 |
| 2004-10-13 | 491 | 496 | 475 | 488 | 77,000 | 4,880 |
| 2004-10-12 | 500 | 505 | 486 | 486 | 153,000 | 4,860 |
| 2004-10-08 | 488 | 488 | 478 | 483 | 133,000 | 4,830 |
| 2004-10-07 | 496 | 496 | 480 | 486 | 192,000 | 4,860 |
| 2004-10-06 | 500 | 500 | 478 | 489 | 274,000 | 4,890 |
| 2004-10-05 | 517 | 517 | 485 | 515 | 293,000 | 5,150 |
| 2004-10-04 | 536 | 538 | 494 | 522 | 433,000 | 5,220 |
| 2004-10-01 | 472 | 520 | 470 | 520 | 581,000 | 5,200 |
| 2004-09-30 | 480 | 480 | 460 | 469 | 440,000 | 4,690 |
| 2004-09-29 | 480 | 485 | 455 | 471 | 257,000 | 4,710 |
| 2004-09-28 | 502 | 502 | 464 | 470 | 211,000 | 4,700 |
| 2004-09-27 | 479 | 500 | 470 | 492 | 203,000 | 4,920 |
| 2004-09-24 | 489 | 490 | 461 | 469 | 196,000 | 4,690 |
| 2004-09-22 | 500 | 500 | 455 | 494 | 354,000 | 4,940 |
| 2004-09-21 | 549 | 549 | 482 | 500 | 427,000 | 5,000 |
| 2004-09-17 | 551 | 560 | 537 | 544 | 535,000 | 5,440 |
| 2004-09-16 | 541 | 580 | 540 | 542 | 710,000 | 5,420 |
| 2004-09-15 | 610 | 620 | 533 | 541 | 1,801,000 | 5,410 |
| 2004-09-14 | 717 | 740 | 630 | 630 | 944,000 | 6,300 |
| 2004-09-13 | 744 | 745 | 718 | 730 | 494,000 | 7,300 |
| 2004-09-10 | 707 | 750 | 702 | 748 | 1,143,000 | 7,480 |
| 2004-09-09 | 729 | 729 | 702 | 724 | 469,000 | 7,240 |
| 2004-09-08 | 642 | 730 | 631 | 729 | 680,000 | 7,290 |
| 2004-09-07 | 655 | 655 | 630 | 641 | 241,000 | 6,410 |
| 2004-09-06 | 657 | 670 | 630 | 635 | 236,000 | 6,350 |
| 2004-09-03 | 645 | 663 | 628 | 655 | 261,000 | 6,550 |
| 2004-09-02 | 650 | 674 | 631 | 650 | 670,000 | 6,500 |
| 2004-09-01 | 737 | 751 | 655 | 655 | 1,830,000 | 6,550 |
| 2004-08-31 | 678 | 743 | 672 | 725 | 1,259,000 | 7,250 |
| 2004-08-30 | 697 | 730 | 686 | 697 | 1,106,000 | 6,970 |
| 2004-08-27 | 643 | 688 | 642 | 685 | 825,000 | 6,850 |
| 2004-08-26 | 620 | 660 | 614 | 639 | 559,000 | 6,390 |
| 2004-08-25 | 628 | 632 | 611 | 620 | 286,000 | 6,200 |
| 2004-08-24 | 631 | 639 | 603 | 619 | 451,000 | 6,190 |
| 2004-08-23 | 570 | 634 | 561 | 620 | 353,000 | 6,200 |
| 2004-08-20 | 605 | 617 | 587 | 588 | 520,000 | 5,880 |
| 2004-08-19 | 546 | 631 | 545 | 614 | 1,290,000 | 6,140 |
| 2004-08-18 | 530 | 549 | 505 | 545 | 114,000 | 5,450 |
| 2004-08-17 | 528 | 539 | 520 | 534 | 56,000 | 5,340 |
| 2004-08-16 | 528 | 540 | 527 | 528 | 99,000 | 5,280 |
| 2004-08-13 | 529 | 534 | 512 | 525 | 139,000 | 5,250 |
| 2004-08-12 | 540 | 552 | 522 | 531 | 58,000 | 5,310 |
| 2004-08-11 | 580 | 599 | 530 | 543 | 338,000 | 5,430 |
| 2004-08-10 | 543 | 571 | 535 | 570 | 211,000 | 5,700 |
| 2004-08-09 | 537 | 576 | 537 | 556 | 388,000 | 5,560 |
| 2004-08-06 | 481 | 556 | 481 | 555 | 874,000 | 5,550 |
| 2004-08-05 | 460 | 476 | 448 | 476 | 200,000 | 4,760 |
| 2004-08-04 | 411 | 446 | 396 | 446 | 227,000 | 4,460 |
| 2004-08-03 | 438 | 438 | 404 | 413 | 160,000 | 4,130 |
| 2004-08-02 | 436 | 444 | 415 | 444 | 75,000 | 4,440 |
| 2004-07-30 | 432 | 441 | 430 | 440 | 49,000 | 4,400 |
| 2004-07-29 | 455 | 455 | 424 | 431 | 109,000 | 4,310 |
| 2004-07-28 | 455 | 456 | 435 | 450 | 133,000 | 4,500 |
| 2004-07-27 | 485 | 490 | 420 | 423 | 243,000 | 4,230 |
| 2004-07-26 | 505 | 505 | 480 | 481 | 184,000 | 4,810 |
| 2004-07-23 | 535 | 536 | 510 | 511 | 145,000 | 5,110 |
| 2004-07-22 | 502 | 555 | 502 | 530 | 297,000 | 5,300 |
| 2004-07-21 | 504 | 530 | 471 | 530 | 316,000 | 5,300 |
| 2004-07-20 | 538 | 540 | 490 | 490 | 327,000 | 4,900 |
| 2004-07-16 | 560 | 563 | 537 | 553 | 97,000 | 5,530 |
| 2004-07-15 | 616 | 616 | 530 | 566 | 353,000 | 5,660 |
| 2004-07-14 | 624 | 655 | 589 | 608 | 1,015,000 | 6,080 |
| 2004-07-13 | 605 | 609 | 582 | 604 | 233,000 | 6,040 |
| 2004-07-12 | 628 | 635 | 580 | 598 | 339,000 | 5,980 |
| 2004-07-09 | 540 | 617 | 537 | 608 | 415,000 | 6,080 |
| 2004-07-08 | 574 | 575 | 536 | 544 | 300,000 | 5,440 |
| 2004-07-07 | 550 | 598 | 533 | 565 | 353,000 | 5,650 |
| 2004-07-06 | 624 | 657 | 531 | 570 | 858,000 | 5,700 |
| 2004-07-05 | 665 | 714 | 610 | 615 | 1,468,000 | 6,150 |
| 2004-07-02 | 578 | 670 | 570 | 651 | 2,601,000 | 6,510 |
| 2004-07-01 | 515 | 578 | 510 | 578 | 1,116,000 | 5,780 |
| 2004-06-30 | 464 | 525 | 460 | 498 | 584,000 | 4,980 |
| 2004-06-29 | 430 | 457 | 430 | 449 | 109,000 | 4,490 |
| 2004-06-28 | 435 | 435 | 422 | 430 | 68,000 | 4,300 |
| 2004-06-25 | 435 | 435 | 426 | 435 | 174,000 | 4,350 |
| 2004-06-24 | 440 | 440 | 419 | 430 | 143,000 | 4,300 |
| 2004-06-23 | 421 | 440 | 406 | 440 | 152,000 | 4,400 |
| 2004-06-22 | 450 | 450 | 420 | 420 | 122,000 | 4,200 |
| 2004-06-21 | 443 | 459 | 443 | 450 | 50,000 | 4,500 |
| 2004-06-18 | 467 | 472 | 453 | 457 | 115,000 | 4,570 |
| 2004-06-17 | 467 | 477 | 467 | 473 | 76,000 | 4,730 |
| 2004-06-16 | 461 | 477 | 461 | 477 | 118,000 | 4,770 |
| 2004-06-15 | 464 | 473 | 457 | 470 | 85,000 | 4,700 |
| 2004-06-14 | 475 | 485 | 456 | 474 | 383,000 | 4,740 |
| 2004-06-11 | 434 | 466 | 431 | 460 | 275,000 | 4,600 |
| 2004-06-10 | 420 | 434 | 412 | 431 | 111,000 | 4,310 |
| 2004-06-09 | 443 | 443 | 420 | 420 | 132,000 | 4,200 |
| 2004-06-08 | 440 | 443 | 425 | 443 | 180,000 | 4,430 |
| 2004-06-07 | 421 | 450 | 421 | 450 | 393,000 | 4,500 |
| 2004-06-04 | 395 | 410 | 393 | 410 | 67,000 | 4,100 |
| 2004-06-03 | 401 | 406 | 397 | 405 | 91,000 | 4,050 |
| 2004-06-02 | 401 | 410 | 395 | 406 | 69,000 | 4,060 |
| 2004-06-01 | 395 | 400 | 381 | 400 | 94,000 | 4,000 |
| 2004-05-31 | 400 | 400 | 385 | 400 | 52,000 | 4,000 |
| 2004-05-28 | 415 | 416 | 401 | 404 | 102,000 | 4,040 |
| 2004-05-27 | 408 | 414 | 395 | 411 | 122,000 | 4,110 |
| 2004-05-26 | 411 | 414 | 406 | 410 | 95,000 | 4,100 |
| 2004-05-25 | 415 | 416 | 401 | 402 | 113,000 | 4,020 |
| 2004-05-24 | 439 | 440 | 398 | 414 | 432,000 | 4,140 |
| 2004-05-21 | 386 | 439 | 386 | 439 | 392,000 | 4,390 |
| 2004-05-20 | 387 | 394 | 377 | 383 | 74,000 | 3,830 |
| 2004-05-19 | 368 | 387 | 368 | 387 | 63,000 | 3,870 |
| 2004-05-18 | 376 | 376 | 359 | 365 | 38,000 | 3,650 |
| 2004-05-17 | 390 | 390 | 350 | 378 | 136,000 | 3,780 |
| 2004-05-14 | 395 | 415 | 370 | 395 | 256,000 | 3,950 |
| 2004-05-13 | 373 | 393 | 370 | 388 | 144,000 | 3,880 |
| 2004-05-12 | 375 | 381 | 367 | 375 | 51,000 | 3,750 |
| 2004-05-11 | 345 | 374 | 345 | 374 | 179,000 | 3,740 |
| 2004-05-10 | 380 | 380 | 351 | 355 | 187,000 | 3,550 |
| 2004-05-07 | 386 | 386 | 377 | 382 | 57,000 | 3,820 |
| 2004-05-06 | 386 | 389 | 383 | 384 | 45,000 | 3,840 |
| 2004-04-30 | 392 | 392 | 384 | 386 | 64,000 | 3,860 |
| 2004-04-28 | 395 | 395 | 390 | 392 | 64,000 | 3,920 |
| 2004-04-27 | 391 | 391 | 383 | 390 | 56,000 | 3,900 |
| 2004-04-26 | 379 | 390 | 377 | 390 | 91,000 | 3,900 |
| 2004-04-23 | 378 | 380 | 373 | 380 | 85,000 | 3,800 |
| 2004-04-22 | 377 | 385 | 377 | 382 | 44,000 | 3,820 |
| 2004-04-21 | 383 | 388 | 375 | 385 | 62,000 | 3,850 |
| 2004-04-20 | 377 | 383 | 372 | 383 | 76,000 | 3,830 |
| 2004-04-19 | 385 | 385 | 370 | 374 | 194,000 | 3,740 |
| 2004-04-16 | 381 | 386 | 380 | 383 | 112,000 | 3,830 |
| 2004-04-15 | 392 | 399 | 374 | 374 | 132,000 | 3,740 |
| 2004-04-14 | 390 | 390 | 381 | 388 | 63,000 | 3,880 |
| 2004-04-13 | 387 | 394 | 386 | 389 | 124,000 | 3,890 |
| 2004-04-12 | 370 | 387 | 362 | 385 | 80,000 | 3,850 |
| 2004-04-09 | 374 | 379 | 364 | 370 | 84,000 | 3,700 |
| 2004-04-08 | 380 | 380 | 371 | 373 | 80,000 | 3,730 |
| 2004-04-07 | 385 | 387 | 382 | 383 | 77,000 | 3,830 |
| 2004-04-06 | 407 | 410 | 379 | 384 | 179,000 | 3,840 |
| 2004-04-05 | 400 | 404 | 390 | 398 | 205,000 | 3,980 |
| 2004-04-02 | 380 | 390 | 374 | 385 | 228,000 | 3,850 |
| 2004-04-01 | 367 | 375 | 359 | 375 | 236,000 | 3,750 |
| 2004-03-31 | 363 | 363 | 356 | 362 | 38,000 | 3,620 |
| 2004-03-30 | 358 | 365 | 352 | 359 | 61,000 | 3,590 |
| 2004-03-29 | 354 | 365 | 348 | 363 | 68,000 | 3,630 |
| 2004-03-26 | 350 | 350 | 344 | 345 | 32,000 | 3,450 |
| 2004-03-25 | 348 | 349 | 340 | 347 | 96,000 | 3,470 |
| 2004-03-24 | 350 | 350 | 344 | 345 | 43,000 | 3,450 |
| 2004-03-23 | 353 | 355 | 348 | 355 | 28,000 | 3,550 |
| 2004-03-22 | 360 | 360 | 348 | 355 | 74,000 | 3,550 |
| 2004-03-19 | 359 | 363 | 358 | 362 | 28,000 | 3,620 |
| 2004-03-18 | 367 | 369 | 357 | 360 | 48,000 | 3,600 |
| 2004-03-17 | 361 | 366 | 357 | 366 | 44,000 | 3,660 |
| 2004-03-16 | 359 | 370 | 358 | 370 | 43,000 | 3,700 |
| 2004-03-15 | 365 | 365 | 360 | 362 | 39,000 | 3,620 |
| 2004-03-12 | 360 | 370 | 352 | 370 | 39,000 | 3,700 |
| 2004-03-11 | 366 | 371 | 360 | 367 | 31,000 | 3,670 |
| 2004-03-10 | 375 | 375 | 367 | 370 | 24,000 | 3,700 |
| 2004-03-09 | 380 | 380 | 373 | 373 | 49,000 | 3,730 |
| 2004-03-08 | 371 | 380 | 371 | 374 | 54,000 | 3,740 |
| 2004-03-05 | 362 | 370 | 361 | 370 | 34,000 | 3,700 |
| 2004-03-04 | 359 | 364 | 358 | 360 | 29,000 | 3,600 |
| 2004-03-03 | 361 | 365 | 358 | 363 | 17,000 | 3,630 |
| 2004-03-02 | 365 | 375 | 362 | 362 | 46,000 | 3,620 |
| 2004-03-01 | 355 | 360 | 351 | 359 | 32,000 | 3,590 |
| 2004-02-27 | 358 | 367 | 355 | 361 | 51,000 | 3,610 |
| 2004-02-26 | 369 | 369 | 352 | 365 | 80,000 | 3,650 |
| 2004-02-25 | 377 | 377 | 357 | 370 | 93,000 | 3,700 |
| 2004-02-24 | 370 | 375 | 365 | 371 | 34,000 | 3,710 |
| 2004-02-23 | 381 | 387 | 370 | 373 | 145,000 | 3,730 |
| 2004-02-20 | 374 | 407 | 374 | 396 | 229,000 | 3,960 |
| 2004-02-19 | 377 | 377 | 365 | 369 | 65,000 | 3,690 |
| 2004-02-18 | 378 | 382 | 376 | 380 | 31,000 | 3,800 |
| 2004-02-17 | 393 | 393 | 383 | 390 | 17,000 | 3,900 |
| 2004-02-16 | 366 | 400 | 366 | 400 | 150,000 | 4,000 |
| 2004-02-13 | 374 | 374 | 366 | 373 | 94,000 | 3,730 |
| 2004-02-12 | 394 | 398 | 372 | 382 | 103,000 | 3,820 |
| 2004-02-10 | 402 | 408 | 388 | 396 | 126,000 | 3,960 |
| 2004-02-09 | 382 | 401 | 377 | 400 | 97,000 | 4,000 |
| 2004-02-06 | 376 | 380 | 372 | 375 | 29,000 | 3,750 |
| 2004-02-05 | 370 | 382 | 370 | 375 | 41,000 | 3,750 |
| 2004-02-04 | 387 | 400 | 378 | 384 | 94,000 | 3,840 |
| 2004-02-03 | 380 | 394 | 367 | 386 | 77,000 | 3,860 |
| 2004-02-02 | 375 | 385 | 375 | 377 | 32,000 | 3,770 |
| 2004-01-30 | 396 | 396 | 384 | 384 | 40,000 | 3,840 |
| 2004-01-29 | 396 | 396 | 380 | 396 | 95,000 | 3,960 |
| 2004-01-28 | 402 | 423 | 402 | 403 | 259,000 | 4,030 |
| 2004-01-27 | 386 | 400 | 383 | 398 | 169,000 | 3,980 |
| 2004-01-26 | 387 | 389 | 382 | 382 | 166,000 | 3,820 |
| 2004-01-23 | 387 | 400 | 375 | 388 | 277,000 | 3,880 |
| 2004-01-22 | 351 | 405 | 350 | 391 | 528,000 | 3,910 |
| 2004-01-21 | 344 | 355 | 337 | 345 | 147,000 | 3,450 |
| 2004-01-20 | 346 | 350 | 339 | 348 | 117,000 | 3,480 |
| 2004-01-19 | 351 | 353 | 343 | 350 | 57,000 | 3,500 |
| 2004-01-16 | 350 | 353 | 346 | 351 | 49,000 | 3,510 |
| 2004-01-15 | 366 | 366 | 348 | 354 | 116,000 | 3,540 |
| 2004-01-14 | 351 | 369 | 351 | 366 | 136,000 | 3,660 |
| 2004-01-13 | 365 | 367 | 350 | 351 | 71,000 | 3,510 |
| 2004-01-09 | 360 | 365 | 355 | 365 | 67,000 | 3,650 |
| 2004-01-08 | 365 | 375 | 358 | 365 | 115,000 | 3,650 |
| 2004-01-07 | 357 | 364 | 345 | 364 | 102,000 | 3,640 |
| 2004-01-06 | 364 | 370 | 350 | 359 | 141,000 | 3,590 |
| 2004-01-05 | 350 | 360 | 349 | 360 | 68,000 | 3,600 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
