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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 513 | 522 | 513 | 519 | 234,000 | 5,190 |
| 2005-12-29 | 530 | 534 | 516 | 519 | 698,000 | 5,190 |
| 2005-12-28 | 490 | 524 | 485 | 520 | 924,000 | 5,200 |
| 2005-12-27 | 491 | 491 | 476 | 487 | 260,000 | 4,870 |
| 2005-12-26 | 500 | 500 | 489 | 493 | 417,000 | 4,930 |
| 2005-12-22 | 476 | 497 | 476 | 496 | 314,000 | 4,960 |
| 2005-12-21 | 490 | 494 | 466 | 485 | 338,000 | 4,850 |
| 2005-12-20 | 476 | 501 | 476 | 491 | 398,000 | 4,910 |
| 2005-12-19 | 470 | 478 | 466 | 471 | 260,000 | 4,710 |
| 2005-12-16 | 471 | 483 | 465 | 468 | 192,000 | 4,680 |
| 2005-12-15 | 466 | 485 | 456 | 484 | 321,000 | 4,840 |
| 2005-12-14 | 485 | 485 | 467 | 476 | 238,000 | 4,760 |
| 2005-12-13 | 497 | 497 | 479 | 483 | 218,000 | 4,830 |
| 2005-12-12 | 485 | 502 | 485 | 497 | 374,000 | 4,970 |
| 2005-12-09 | 484 | 491 | 480 | 480 | 281,000 | 4,800 |
| 2005-12-08 | 534 | 534 | 462 | 489 | 1,811,000 | 4,890 |
| 2005-12-07 | 501 | 515 | 481 | 514 | 919,000 | 5,140 |
| 2005-12-06 | 475 | 504 | 469 | 495 | 1,149,000 | 4,950 |
| 2005-12-05 | 438 | 475 | 438 | 475 | 948,000 | 4,750 |
| 2005-12-02 | 449 | 452 | 425 | 430 | 482,000 | 4,300 |
| 2005-12-01 | 425 | 444 | 425 | 444 | 444,000 | 4,440 |
| 2005-11-30 | 407 | 425 | 405 | 422 | 232,000 | 4,220 |
| 2005-11-29 | 406 | 409 | 400 | 405 | 142,000 | 4,050 |
| 2005-11-28 | 387 | 409 | 376 | 404 | 389,000 | 4,040 |
| 2005-11-25 | 401 | 402 | 390 | 392 | 305,000 | 3,920 |
| 2005-11-24 | 408 | 409 | 400 | 401 | 179,000 | 4,010 |
| 2005-11-22 | 403 | 409 | 400 | 408 | 196,000 | 4,080 |
| 2005-11-21 | 409 | 412 | 401 | 406 | 186,000 | 4,060 |
| 2005-11-18 | 420 | 420 | 406 | 409 | 175,000 | 4,090 |
| 2005-11-17 | 413 | 420 | 410 | 417 | 135,000 | 4,170 |
| 2005-11-16 | 420 | 420 | 413 | 413 | 88,000 | 4,130 |
| 2005-11-15 | 413 | 420 | 412 | 420 | 83,000 | 4,200 |
| 2005-11-14 | 418 | 418 | 409 | 413 | 101,000 | 4,130 |
| 2005-11-11 | 410 | 419 | 409 | 415 | 94,000 | 4,150 |
| 2005-11-10 | 413 | 413 | 406 | 412 | 165,000 | 4,120 |
| 2005-11-09 | 415 | 423 | 407 | 414 | 171,000 | 4,140 |
| 2005-11-08 | 410 | 430 | 410 | 422 | 156,000 | 4,220 |
| 2005-11-07 | 426 | 435 | 425 | 435 | 120,000 | 4,350 |
| 2005-11-04 | 425 | 427 | 418 | 426 | 114,000 | 4,260 |
| 2005-11-02 | 445 | 445 | 419 | 423 | 137,000 | 4,230 |
| 2005-11-01 | 450 | 450 | 441 | 441 | 67,000 | 4,410 |
| 2005-10-31 | 444 | 449 | 438 | 445 | 132,000 | 4,450 |
| 2005-10-28 | 448 | 456 | 433 | 444 | 125,000 | 4,440 |
| 2005-10-27 | 415 | 440 | 415 | 440 | 245,000 | 4,400 |
| 2005-10-26 | 420 | 420 | 414 | 418 | 65,000 | 4,180 |
| 2005-10-25 | 420 | 420 | 414 | 420 | 68,000 | 4,200 |
| 2005-10-24 | 420 | 420 | 410 | 419 | 58,000 | 4,190 |
| 2005-10-21 | 420 | 420 | 410 | 417 | 141,000 | 4,170 |
| 2005-10-20 | 423 | 424 | 413 | 423 | 91,000 | 4,230 |
| 2005-10-19 | 408 | 425 | 408 | 422 | 93,000 | 4,220 |
| 2005-10-18 | 434 | 434 | 416 | 416 | 161,000 | 4,160 |
| 2005-10-17 | 425 | 430 | 425 | 429 | 56,000 | 4,290 |
| 2005-10-14 | 438 | 438 | 426 | 430 | 143,000 | 4,300 |
| 2005-10-13 | 450 | 453 | 430 | 438 | 219,000 | 4,380 |
| 2005-10-12 | 455 | 455 | 445 | 448 | 180,000 | 4,480 |
| 2005-10-11 | 457 | 461 | 448 | 453 | 191,000 | 4,530 |
| 2005-10-07 | 442 | 450 | 438 | 447 | 79,000 | 4,470 |
| 2005-10-06 | 448 | 455 | 440 | 446 | 65,000 | 4,460 |
| 2005-10-05 | 446 | 457 | 445 | 450 | 112,000 | 4,500 |
| 2005-10-04 | 445 | 463 | 441 | 454 | 119,000 | 4,540 |
| 2005-10-03 | 449 | 464 | 446 | 453 | 104,000 | 4,530 |
| 2005-09-30 | 422 | 449 | 422 | 449 | 128,000 | 4,490 |
| 2005-09-29 | 435 | 437 | 423 | 427 | 167,000 | 4,270 |
| 2005-09-28 | 420 | 446 | 420 | 440 | 162,000 | 4,400 |
| 2005-09-27 | 462 | 462 | 430 | 431 | 378,000 | 4,310 |
| 2005-09-26 | 475 | 480 | 465 | 470 | 199,000 | 4,700 |
| 2005-09-22 | 483 | 490 | 473 | 480 | 279,000 | 4,800 |
| 2005-09-21 | 498 | 498 | 485 | 493 | 264,000 | 4,930 |
| 2005-09-20 | 500 | 500 | 488 | 493 | 217,000 | 4,930 |
| 2005-09-16 | 510 | 513 | 495 | 502 | 194,000 | 5,020 |
| 2005-09-15 | 490 | 517 | 489 | 505 | 639,000 | 5,050 |
| 2005-09-14 | 498 | 499 | 484 | 490 | 205,000 | 4,900 |
| 2005-09-13 | 493 | 498 | 483 | 495 | 193,000 | 4,950 |
| 2005-09-12 | 512 | 512 | 494 | 496 | 309,000 | 4,960 |
| 2005-09-09 | 490 | 500 | 483 | 500 | 324,000 | 5,000 |
| 2005-09-08 | 483 | 489 | 473 | 480 | 190,000 | 4,800 |
| 2005-09-07 | 481 | 490 | 476 | 484 | 199,000 | 4,840 |
| 2005-09-06 | 480 | 482 | 469 | 479 | 333,000 | 4,790 |
| 2005-09-05 | 494 | 505 | 481 | 485 | 319,000 | 4,850 |
| 2005-09-02 | 507 | 517 | 491 | 493 | 504,000 | 4,930 |
| 2005-09-01 | 510 | 520 | 502 | 503 | 730,000 | 5,030 |
| 2005-08-31 | 475 | 510 | 471 | 492 | 762,000 | 4,920 |
| 2005-08-30 | 480 | 485 | 472 | 475 | 341,000 | 4,750 |
| 2005-08-29 | 480 | 484 | 458 | 465 | 460,000 | 4,650 |
| 2005-08-26 | 468 | 489 | 468 | 487 | 293,000 | 4,870 |
| 2005-08-25 | 470 | 480 | 447 | 458 | 510,000 | 4,580 |
| 2005-08-24 | 471 | 485 | 451 | 463 | 323,000 | 4,630 |
| 2005-08-23 | 490 | 490 | 470 | 471 | 140,000 | 4,710 |
| 2005-08-22 | 501 | 501 | 484 | 494 | 118,000 | 4,940 |
| 2005-08-19 | 500 | 504 | 488 | 501 | 195,000 | 5,010 |
| 2005-08-18 | 507 | 509 | 486 | 499 | 387,000 | 4,990 |
| 2005-08-17 | 484 | 504 | 466 | 502 | 416,000 | 5,020 |
| 2005-08-16 | 490 | 494 | 481 | 490 | 270,000 | 4,900 |
| 2005-08-15 | 471 | 494 | 471 | 490 | 484,000 | 4,900 |
| 2005-08-12 | 457 | 476 | 450 | 469 | 348,000 | 4,690 |
| 2005-08-11 | 444 | 454 | 441 | 452 | 248,000 | 4,520 |
| 2005-08-10 | 439 | 452 | 437 | 442 | 482,000 | 4,420 |
| 2005-08-09 | 444 | 468 | 431 | 434 | 504,000 | 4,340 |
| 2005-08-08 | 418 | 438 | 405 | 431 | 578,000 | 4,310 |
| 2005-08-05 | 491 | 491 | 418 | 418 | 1,298,000 | 4,180 |
| 2005-08-04 | 485 | 493 | 447 | 493 | 552,000 | 4,930 |
| 2005-08-03 | 535 | 540 | 481 | 494 | 1,030,000 | 4,940 |
| 2005-08-02 | 555 | 558 | 536 | 539 | 372,000 | 5,390 |
| 2005-08-01 | 550 | 570 | 535 | 545 | 830,000 | 5,450 |
| 2005-07-29 | 555 | 574 | 545 | 570 | 717,000 | 5,700 |
| 2005-07-28 | 561 | 577 | 535 | 540 | 1,091,000 | 5,400 |
| 2005-07-27 | 580 | 596 | 553 | 560 | 1,899,000 | 5,600 |
| 2005-07-26 | 524 | 617 | 524 | 584 | 7,195,000 | 5,840 |
| 2005-07-25 | 528 | 536 | 518 | 522 | 450,000 | 5,220 |
| 2005-07-22 | 516 | 516 | 487 | 508 | 363,000 | 5,080 |
| 2005-07-21 | 520 | 530 | 517 | 518 | 216,000 | 5,180 |
| 2005-07-20 | 534 | 534 | 510 | 520 | 640,000 | 5,200 |
| 2005-07-19 | 554 | 555 | 530 | 534 | 561,000 | 5,340 |
| 2005-07-15 | 521 | 552 | 521 | 539 | 1,400,000 | 5,390 |
| 2005-07-14 | 534 | 538 | 516 | 521 | 834,000 | 5,210 |
| 2005-07-13 | 497 | 544 | 493 | 536 | 1,580,000 | 5,360 |
| 2005-07-12 | 490 | 494 | 481 | 490 | 312,000 | 4,900 |
| 2005-07-11 | 490 | 490 | 479 | 487 | 96,000 | 4,870 |
| 2005-07-08 | 484 | 484 | 475 | 482 | 131,000 | 4,820 |
| 2005-07-07 | 490 | 490 | 482 | 489 | 124,000 | 4,890 |
| 2005-07-06 | 488 | 492 | 480 | 490 | 178,000 | 4,900 |
| 2005-07-05 | 497 | 498 | 487 | 492 | 160,000 | 4,920 |
| 2005-07-04 | 486 | 497 | 480 | 495 | 305,000 | 4,950 |
| 2005-07-01 | 481 | 487 | 470 | 471 | 199,000 | 4,710 |
| 2005-06-30 | 496 | 498 | 481 | 488 | 192,000 | 4,880 |
| 2005-06-29 | 499 | 500 | 482 | 494 | 327,000 | 4,940 |
| 2005-06-28 | 480 | 499 | 479 | 495 | 568,000 | 4,950 |
| 2005-06-27 | 462 | 480 | 454 | 480 | 215,000 | 4,800 |
| 2005-06-24 | 446 | 470 | 445 | 469 | 178,000 | 4,690 |
| 2005-06-23 | 459 | 459 | 450 | 455 | 72,000 | 4,550 |
| 2005-06-22 | 463 | 464 | 441 | 449 | 76,000 | 4,490 |
| 2005-06-21 | 428 | 464 | 428 | 460 | 205,000 | 4,600 |
| 2005-06-20 | 435 | 436 | 429 | 433 | 45,000 | 4,330 |
| 2005-06-17 | 431 | 437 | 428 | 434 | 59,000 | 4,340 |
| 2005-06-16 | 431 | 439 | 429 | 429 | 56,000 | 4,290 |
| 2005-06-15 | 430 | 432 | 428 | 431 | 63,000 | 4,310 |
| 2005-06-14 | 438 | 438 | 430 | 430 | 27,000 | 4,300 |
| 2005-06-13 | 430 | 439 | 430 | 432 | 45,000 | 4,320 |
| 2005-06-10 | 434 | 439 | 429 | 439 | 41,000 | 4,390 |
| 2005-06-09 | 444 | 448 | 430 | 434 | 112,000 | 4,340 |
| 2005-06-08 | 440 | 446 | 436 | 440 | 64,000 | 4,400 |
| 2005-06-07 | 425 | 441 | 425 | 434 | 107,000 | 4,340 |
| 2005-06-06 | 410 | 425 | 410 | 418 | 31,000 | 4,180 |
| 2005-06-03 | 413 | 413 | 408 | 413 | 16,000 | 4,130 |
| 2005-06-02 | 412 | 414 | 409 | 410 | 25,000 | 4,100 |
| 2005-06-01 | 407 | 409 | 403 | 409 | 26,000 | 4,090 |
| 2005-05-31 | 403 | 418 | 401 | 408 | 39,000 | 4,080 |
| 2005-05-30 | 408 | 415 | 406 | 406 | 27,000 | 4,060 |
| 2005-05-27 | 402 | 408 | 402 | 408 | 32,000 | 4,080 |
| 2005-05-26 | 404 | 413 | 396 | 413 | 101,000 | 4,130 |
| 2005-05-25 | 425 | 425 | 400 | 417 | 64,000 | 4,170 |
| 2005-05-24 | 435 | 435 | 415 | 424 | 33,000 | 4,240 |
| 2005-05-23 | 425 | 430 | 415 | 420 | 84,000 | 4,200 |
| 2005-05-20 | 450 | 450 | 440 | 448 | 76,000 | 4,480 |
| 2005-05-19 | 415 | 435 | 409 | 435 | 79,000 | 4,350 |
| 2005-05-18 | 427 | 427 | 405 | 415 | 43,000 | 4,150 |
| 2005-05-17 | 417 | 420 | 396 | 420 | 143,000 | 4,200 |
| 2005-05-16 | 430 | 431 | 410 | 413 | 114,000 | 4,130 |
| 2005-05-13 | 434 | 435 | 430 | 433 | 76,000 | 4,330 |
| 2005-05-12 | 440 | 440 | 430 | 436 | 73,000 | 4,360 |
| 2005-05-11 | 446 | 449 | 444 | 444 | 65,000 | 4,440 |
| 2005-05-10 | 456 | 456 | 449 | 451 | 84,000 | 4,510 |
| 2005-05-09 | 451 | 457 | 450 | 454 | 22,000 | 4,540 |
| 2005-05-06 | 454 | 457 | 451 | 453 | 67,000 | 4,530 |
| 2005-05-02 | 452 | 457 | 452 | 452 | 24,000 | 4,520 |
| 2005-04-28 | 460 | 464 | 453 | 454 | 31,000 | 4,540 |
| 2005-04-27 | 452 | 470 | 450 | 465 | 70,000 | 4,650 |
| 2005-04-26 | 450 | 457 | 445 | 457 | 56,000 | 4,570 |
| 2005-04-25 | 448 | 451 | 441 | 441 | 87,000 | 4,410 |
| 2005-04-22 | 480 | 480 | 438 | 438 | 227,000 | 4,380 |
| 2005-04-21 | 444 | 484 | 443 | 481 | 213,000 | 4,810 |
| 2005-04-20 | 451 | 454 | 446 | 450 | 50,000 | 4,500 |
| 2005-04-19 | 441 | 455 | 441 | 449 | 51,000 | 4,490 |
| 2005-04-18 | 461 | 461 | 440 | 441 | 178,000 | 4,410 |
| 2005-04-15 | 465 | 472 | 463 | 470 | 40,000 | 4,700 |
| 2005-04-14 | 471 | 471 | 461 | 471 | 109,000 | 4,710 |
| 2005-04-13 | 468 | 470 | 466 | 470 | 204,000 | 4,700 |
| 2005-04-12 | 472 | 475 | 467 | 470 | 103,000 | 4,700 |
| 2005-04-11 | 470 | 480 | 465 | 471 | 82,000 | 4,710 |
| 2005-04-08 | 482 | 486 | 465 | 470 | 145,000 | 4,700 |
| 2005-04-07 | 466 | 482 | 463 | 476 | 99,000 | 4,760 |
| 2005-04-06 | 475 | 476 | 466 | 467 | 69,000 | 4,670 |
| 2005-04-05 | 470 | 473 | 467 | 471 | 53,000 | 4,710 |
| 2005-04-04 | 475 | 482 | 468 | 473 | 50,000 | 4,730 |
| 2005-04-01 | 460 | 475 | 459 | 475 | 90,000 | 4,750 |
| 2005-03-31 | 475 | 475 | 465 | 467 | 34,000 | 4,670 |
| 2005-03-30 | 463 | 474 | 460 | 471 | 82,000 | 4,710 |
| 2005-03-29 | 480 | 485 | 466 | 467 | 86,000 | 4,670 |
| 2005-03-28 | 512 | 512 | 466 | 480 | 413,000 | 4,800 |
| 2005-03-25 | 490 | 517 | 481 | 510 | 398,000 | 5,100 |
| 2005-03-24 | 487 | 489 | 479 | 481 | 60,000 | 4,810 |
| 2005-03-23 | 498 | 498 | 480 | 482 | 82,000 | 4,820 |
| 2005-03-22 | 502 | 504 | 492 | 494 | 203,000 | 4,940 |
| 2005-03-18 | 470 | 504 | 470 | 497 | 313,000 | 4,970 |
| 2005-03-17 | 468 | 471 | 460 | 469 | 281,000 | 4,690 |
| 2005-03-16 | 466 | 473 | 466 | 473 | 84,000 | 4,730 |
| 2005-03-15 | 467 | 478 | 467 | 473 | 56,000 | 4,730 |
| 2005-03-14 | 478 | 485 | 468 | 471 | 84,000 | 4,710 |
| 2005-03-11 | 482 | 489 | 477 | 481 | 50,000 | 4,810 |
| 2005-03-10 | 474 | 490 | 470 | 489 | 226,000 | 4,890 |
| 2005-03-09 | 470 | 476 | 466 | 475 | 74,000 | 4,750 |
| 2005-03-08 | 482 | 485 | 466 | 469 | 133,000 | 4,690 |
| 2005-03-07 | 485 | 490 | 480 | 480 | 93,000 | 4,800 |
| 2005-03-04 | 492 | 493 | 482 | 485 | 122,000 | 4,850 |
| 2005-03-03 | 501 | 501 | 492 | 494 | 110,000 | 4,940 |
| 2005-03-02 | 503 | 505 | 498 | 502 | 157,000 | 5,020 |
| 2005-03-01 | 493 | 510 | 492 | 503 | 201,000 | 5,030 |
| 2005-02-28 | 530 | 533 | 493 | 493 | 380,000 | 4,930 |
| 2005-02-25 | 516 | 538 | 511 | 517 | 645,000 | 5,170 |
| 2005-02-24 | 481 | 517 | 480 | 517 | 384,000 | 5,170 |
| 2005-02-23 | 485 | 490 | 481 | 483 | 209,000 | 4,830 |
| 2005-02-22 | 480 | 489 | 470 | 485 | 126,000 | 4,850 |
| 2005-02-21 | 467 | 484 | 467 | 480 | 51,000 | 4,800 |
| 2005-02-18 | 470 | 475 | 465 | 466 | 96,000 | 4,660 |
| 2005-02-17 | 470 | 478 | 465 | 478 | 72,000 | 4,780 |
| 2005-02-16 | 480 | 480 | 470 | 478 | 65,000 | 4,780 |
| 2005-02-15 | 470 | 485 | 470 | 480 | 71,000 | 4,800 |
| 2005-02-14 | 487 | 494 | 470 | 476 | 140,000 | 4,760 |
| 2005-02-10 | 455 | 508 | 453 | 494 | 194,000 | 4,940 |
| 2005-02-09 | 468 | 468 | 454 | 454 | 116,000 | 4,540 |
| 2005-02-08 | 474 | 475 | 455 | 466 | 193,000 | 4,660 |
| 2005-02-07 | 500 | 505 | 464 | 470 | 202,000 | 4,700 |
| 2005-02-04 | 499 | 506 | 494 | 495 | 109,000 | 4,950 |
| 2005-02-03 | 525 | 525 | 490 | 509 | 214,000 | 5,090 |
| 2005-02-02 | 509 | 525 | 506 | 515 | 158,000 | 5,150 |
| 2005-02-01 | 509 | 530 | 500 | 510 | 162,000 | 5,100 |
| 2005-01-31 | 505 | 513 | 497 | 509 | 119,000 | 5,090 |
| 2005-01-28 | 510 | 527 | 504 | 506 | 219,000 | 5,060 |
| 2005-01-27 | 522 | 525 | 500 | 511 | 192,000 | 5,110 |
| 2005-01-26 | 539 | 542 | 523 | 532 | 182,000 | 5,320 |
| 2005-01-25 | 545 | 545 | 521 | 534 | 159,000 | 5,340 |
| 2005-01-24 | 549 | 549 | 536 | 538 | 220,000 | 5,380 |
| 2005-01-21 | 518 | 531 | 503 | 530 | 179,000 | 5,300 |
| 2005-01-20 | 501 | 520 | 492 | 508 | 146,000 | 5,080 |
| 2005-01-19 | 555 | 555 | 515 | 520 | 338,000 | 5,200 |
| 2005-01-18 | 549 | 564 | 532 | 549 | 562,000 | 5,490 |
| 2005-01-17 | 521 | 559 | 504 | 558 | 1,179,000 | 5,580 |
| 2005-01-14 | 490 | 490 | 478 | 479 | 287,000 | 4,790 |
| 2005-01-13 | 461 | 491 | 461 | 489 | 542,000 | 4,890 |
| 2005-01-12 | 455 | 461 | 451 | 461 | 146,000 | 4,610 |
| 2005-01-11 | 448 | 464 | 448 | 457 | 110,000 | 4,570 |
| 2005-01-07 | 455 | 460 | 437 | 438 | 177,000 | 4,380 |
| 2005-01-06 | 462 | 462 | 447 | 454 | 211,000 | 4,540 |
| 2005-01-05 | 420 | 480 | 415 | 467 | 300,000 | 4,670 |
| 2005-01-04 | 405 | 416 | 400 | 416 | 28,000 | 4,160 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
