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 [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 123 | 125 | 119 | 125 | 161,000 | 1,250 |
| 2006-12-28 | 123 | 128 | 122 | 124 | 178,000 | 1,240 |
| 2006-12-27 | 126 | 135 | 126 | 127 | 587,000 | 1,270 |
| 2006-12-26 | 123 | 125 | 116 | 123 | 479,000 | 1,230 |
| 2006-12-25 | 130 | 136 | 120 | 123 | 468,000 | 1,230 |
| 2006-12-22 | 135 | 137 | 122 | 128 | 811,000 | 1,280 |
| 2006-12-21 | 147 | 151 | 135 | 135 | 611,000 | 1,350 |
| 2006-12-20 | 146 | 154 | 134 | 144 | 1,074,000 | 1,440 |
| 2006-12-19 | 154 | 156 | 145 | 151 | 243,000 | 1,510 |
| 2006-12-18 | 161 | 164 | 154 | 154 | 206,000 | 1,540 |
| 2006-12-15 | 167 | 169 | 164 | 166 | 99,000 | 1,660 |
| 2006-12-14 | 173 | 178 | 168 | 168 | 152,000 | 1,680 |
| 2006-12-13 | 169 | 173 | 162 | 173 | 78,000 | 1,730 |
| 2006-12-12 | 178 | 178 | 165 | 167 | 178,000 | 1,670 |
| 2006-12-11 | 180 | 180 | 177 | 179 | 70,000 | 1,790 |
| 2006-12-08 | 182 | 183 | 178 | 178 | 80,000 | 1,780 |
| 2006-12-07 | 186 | 186 | 182 | 184 | 89,000 | 1,840 |
| 2006-12-06 | 178 | 187 | 178 | 186 | 124,000 | 1,860 |
| 2006-12-05 | 194 | 195 | 180 | 181 | 249,000 | 1,810 |
| 2006-12-04 | 192 | 208 | 190 | 194 | 855,000 | 1,940 |
| 2006-12-01 | 185 | 187 | 170 | 187 | 661,000 | 1,870 |
| 2006-11-30 | 193 | 200 | 186 | 188 | 376,000 | 1,880 |
| 2006-11-29 | 216 | 216 | 197 | 197 | 952,000 | 1,970 |
| 2006-11-28 | 185 | 240 | 185 | 224 | 1,148,000 | 2,240 |
| 2006-11-27 | 160 | 210 | 158 | 200 | 921,000 | 2,000 |
| 2006-11-24 | 163 | 163 | 156 | 160 | 245,000 | 1,600 |
| 2006-11-22 | 150 | 167 | 150 | 167 | 343,000 | 1,670 |
| 2006-11-21 | 160 | 160 | 140 | 143 | 257,000 | 1,430 |
| 2006-11-20 | 160 | 160 | 146 | 147 | 188,000 | 1,470 |
| 2006-11-17 | 174 | 174 | 160 | 160 | 187,000 | 1,600 |
| 2006-11-16 | 182 | 182 | 167 | 171 | 174,000 | 1,710 |
| 2006-11-15 | 187 | 189 | 180 | 180 | 103,000 | 1,800 |
| 2006-11-14 | 186 | 192 | 182 | 183 | 254,000 | 1,830 |
| 2006-11-13 | 199 | 199 | 186 | 189 | 202,000 | 1,890 |
| 2006-11-10 | 199 | 207 | 197 | 202 | 320,000 | 2,020 |
| 2006-11-09 | 190 | 218 | 190 | 214 | 563,000 | 2,140 |
| 2006-11-08 | 205 | 209 | 189 | 191 | 550,000 | 1,910 |
| 2006-11-07 | 228 | 228 | 205 | 209 | 439,000 | 2,090 |
| 2006-11-06 | 239 | 239 | 230 | 230 | 106,000 | 2,300 |
| 2006-11-02 | 244 | 244 | 237 | 242 | 162,000 | 2,420 |
| 2006-11-01 | 243 | 247 | 242 | 244 | 80,000 | 2,440 |
| 2006-10-31 | 244 | 250 | 240 | 250 | 92,000 | 2,500 |
| 2006-10-30 | 253 | 253 | 240 | 240 | 144,000 | 2,400 |
| 2006-10-27 | 255 | 256 | 250 | 250 | 69,000 | 2,500 |
| 2006-10-26 | 260 | 260 | 254 | 255 | 86,000 | 2,550 |
| 2006-10-25 | 254 | 258 | 252 | 257 | 104,000 | 2,570 |
| 2006-10-24 | 249 | 258 | 249 | 252 | 170,000 | 2,520 |
| 2006-10-23 | 248 | 250 | 243 | 249 | 115,000 | 2,490 |
| 2006-10-20 | 255 | 255 | 248 | 249 | 137,000 | 2,490 |
| 2006-10-19 | 258 | 262 | 251 | 252 | 277,000 | 2,520 |
| 2006-10-18 | 251 | 255 | 246 | 253 | 144,000 | 2,530 |
| 2006-10-17 | 258 | 258 | 249 | 250 | 121,000 | 2,500 |
| 2006-10-16 | 260 | 264 | 255 | 257 | 103,000 | 2,570 |
| 2006-10-13 | 252 | 260 | 243 | 258 | 99,000 | 2,580 |
| 2006-10-12 | 242 | 260 | 239 | 255 | 184,000 | 2,550 |
| 2006-10-11 | 260 | 265 | 246 | 251 | 159,000 | 2,510 |
| 2006-10-10 | 271 | 272 | 256 | 258 | 159,000 | 2,580 |
| 2006-10-06 | 282 | 283 | 275 | 279 | 56,000 | 2,790 |
| 2006-10-05 | 284 | 285 | 280 | 283 | 82,000 | 2,830 |
| 2006-10-04 | 280 | 283 | 272 | 282 | 132,000 | 2,820 |
| 2006-10-03 | 283 | 283 | 279 | 282 | 37,000 | 2,820 |
| 2006-10-02 | 283 | 284 | 277 | 284 | 44,000 | 2,840 |
| 2006-09-29 | 282 | 288 | 277 | 288 | 73,000 | 2,880 |
| 2006-09-28 | 278 | 283 | 274 | 281 | 56,000 | 2,810 |
| 2006-09-27 | 282 | 282 | 274 | 275 | 48,000 | 2,750 |
| 2006-09-26 | 283 | 286 | 276 | 279 | 60,000 | 2,790 |
| 2006-09-25 | 294 | 294 | 280 | 292 | 54,000 | 2,920 |
| 2006-09-22 | 290 | 290 | 285 | 290 | 51,000 | 2,900 |
| 2006-09-21 | 295 | 295 | 285 | 295 | 76,000 | 2,950 |
| 2006-09-20 | 274 | 298 | 274 | 290 | 119,000 | 2,900 |
| 2006-09-19 | 275 | 279 | 272 | 273 | 60,000 | 2,730 |
| 2006-09-15 | 274 | 288 | 270 | 283 | 89,000 | 2,830 |
| 2006-09-14 | 280 | 280 | 271 | 275 | 169,000 | 2,750 |
| 2006-09-13 | 292 | 296 | 280 | 282 | 112,000 | 2,820 |
| 2006-09-12 | 300 | 300 | 291 | 292 | 85,000 | 2,920 |
| 2006-09-11 | 298 | 300 | 296 | 300 | 61,000 | 3,000 |
| 2006-09-08 | 300 | 301 | 299 | 301 | 38,000 | 3,010 |
| 2006-09-07 | 299 | 301 | 299 | 300 | 31,000 | 3,000 |
| 2006-09-06 | 302 | 303 | 298 | 300 | 53,000 | 3,000 |
| 2006-09-05 | 298 | 304 | 296 | 298 | 114,000 | 2,980 |
| 2006-09-04 | 299 | 299 | 295 | 299 | 88,000 | 2,990 |
| 2006-09-01 | 303 | 303 | 296 | 299 | 121,000 | 2,990 |
| 2006-08-31 | 305 | 305 | 300 | 300 | 53,000 | 3,000 |
| 2006-08-30 | 303 | 308 | 301 | 304 | 63,000 | 3,040 |
| 2006-08-29 | 298 | 302 | 298 | 301 | 39,000 | 3,010 |
| 2006-08-28 | 300 | 301 | 298 | 298 | 76,000 | 2,980 |
| 2006-08-25 | 304 | 307 | 298 | 303 | 193,000 | 3,030 |
| 2006-08-24 | 307 | 307 | 303 | 304 | 126,000 | 3,040 |
| 2006-08-23 | 310 | 312 | 305 | 309 | 172,000 | 3,090 |
| 2006-08-22 | 315 | 315 | 306 | 313 | 102,000 | 3,130 |
| 2006-08-21 | 315 | 321 | 311 | 315 | 101,000 | 3,150 |
| 2006-08-18 | 320 | 323 | 316 | 319 | 116,000 | 3,190 |
| 2006-08-17 | 330 | 336 | 317 | 324 | 124,000 | 3,240 |
| 2006-08-16 | 334 | 335 | 318 | 329 | 130,000 | 3,290 |
| 2006-08-15 | 306 | 329 | 305 | 327 | 161,000 | 3,270 |
| 2006-08-14 | 305 | 310 | 305 | 308 | 38,000 | 3,080 |
| 2006-08-11 | 307 | 310 | 306 | 310 | 52,000 | 3,100 |
| 2006-08-10 | 306 | 310 | 305 | 307 | 44,000 | 3,070 |
| 2006-08-09 | 306 | 312 | 304 | 312 | 80,000 | 3,120 |
| 2006-08-08 | 305 | 310 | 304 | 309 | 65,000 | 3,090 |
| 2006-08-07 | 320 | 323 | 305 | 305 | 98,000 | 3,050 |
| 2006-08-04 | 320 | 327 | 320 | 324 | 103,000 | 3,240 |
| 2006-08-03 | 333 | 338 | 322 | 325 | 165,000 | 3,250 |
| 2006-08-02 | 305 | 325 | 305 | 323 | 251,000 | 3,230 |
| 2006-08-01 | 301 | 315 | 301 | 310 | 138,000 | 3,100 |
| 2006-07-31 | 319 | 319 | 305 | 305 | 155,000 | 3,050 |
| 2006-07-28 | 302 | 314 | 301 | 312 | 135,000 | 3,120 |
| 2006-07-27 | 301 | 312 | 292 | 309 | 191,000 | 3,090 |
| 2006-07-26 | 324 | 329 | 310 | 315 | 91,000 | 3,150 |
| 2006-07-25 | 335 | 335 | 318 | 329 | 140,000 | 3,290 |
| 2006-07-24 | 335 | 335 | 310 | 315 | 137,000 | 3,150 |
| 2006-07-21 | 339 | 339 | 324 | 335 | 111,000 | 3,350 |
| 2006-07-20 | 326 | 345 | 312 | 342 | 185,000 | 3,420 |
| 2006-07-19 | 314 | 333 | 290 | 310 | 305,000 | 3,100 |
| 2006-07-18 | 377 | 377 | 305 | 309 | 405,000 | 3,090 |
| 2006-07-14 | 379 | 390 | 376 | 381 | 174,000 | 3,810 |
| 2006-07-13 | 382 | 400 | 376 | 388 | 232,000 | 3,880 |
| 2006-07-12 | 410 | 410 | 390 | 392 | 348,000 | 3,920 |
| 2006-07-11 | 420 | 436 | 397 | 411 | 901,000 | 4,110 |
| 2006-07-10 | 375 | 415 | 375 | 411 | 591,000 | 4,110 |
| 2006-07-07 | 391 | 392 | 378 | 382 | 650,000 | 3,820 |
| 2006-07-06 | 383 | 397 | 373 | 388 | 758,000 | 3,880 |
| 2006-07-05 | 380 | 400 | 370 | 373 | 565,000 | 3,730 |
| 2006-07-04 | 360 | 390 | 345 | 390 | 605,000 | 3,900 |
| 2006-07-03 | 305 | 355 | 305 | 355 | 157,000 | 3,550 |
| 2006-06-30 | 306 | 313 | 303 | 305 | 95,000 | 3,050 |
| 2006-06-29 | 307 | 307 | 298 | 302 | 53,000 | 3,020 |
| 2006-06-28 | 284 | 312 | 284 | 298 | 186,000 | 2,980 |
| 2006-06-27 | 281 | 290 | 280 | 284 | 111,000 | 2,840 |
| 2006-06-26 | 290 | 290 | 280 | 280 | 120,000 | 2,800 |
| 2006-06-23 | 294 | 294 | 290 | 290 | 45,000 | 2,900 |
| 2006-06-22 | 302 | 303 | 291 | 294 | 81,000 | 2,940 |
| 2006-06-21 | 300 | 301 | 294 | 297 | 45,000 | 2,970 |
| 2006-06-20 | 310 | 312 | 295 | 302 | 126,000 | 3,020 |
| 2006-06-19 | 308 | 312 | 302 | 310 | 161,000 | 3,100 |
| 2006-06-16 | 300 | 311 | 295 | 299 | 292,000 | 2,990 |
| 2006-06-15 | 301 | 311 | 289 | 293 | 109,000 | 2,930 |
| 2006-06-14 | 290 | 293 | 285 | 293 | 48,000 | 2,930 |
| 2006-06-13 | 298 | 298 | 282 | 295 | 109,000 | 2,950 |
| 2006-06-12 | 304 | 305 | 288 | 298 | 122,000 | 2,980 |
| 2006-06-09 | 300 | 325 | 280 | 299 | 132,000 | 2,990 |
| 2006-06-08 | 297 | 297 | 280 | 280 | 118,000 | 2,800 |
| 2006-06-07 | 300 | 312 | 295 | 312 | 145,000 | 3,120 |
| 2006-06-06 | 318 | 318 | 292 | 300 | 28,000 | 3,000 |
| 2006-06-05 | 310 | 321 | 310 | 320 | 65,000 | 3,200 |
| 2006-06-02 | 300 | 320 | 271 | 320 | 374,000 | 3,200 |
| 2006-06-01 | 350 | 360 | 277 | 300 | 324,000 | 3,000 |
| 2006-05-31 | 380 | 380 | 352 | 355 | 90,000 | 3,550 |
| 2006-05-30 | 395 | 397 | 391 | 393 | 23,000 | 3,930 |
| 2006-05-29 | 395 | 400 | 390 | 400 | 60,000 | 4,000 |
| 2006-05-26 | 400 | 400 | 393 | 400 | 24,000 | 4,000 |
| 2006-05-25 | 407 | 407 | 395 | 402 | 20,000 | 4,020 |
| 2006-05-24 | 386 | 407 | 386 | 407 | 49,000 | 4,070 |
| 2006-05-23 | 395 | 400 | 394 | 394 | 84,000 | 3,940 |
| 2006-05-22 | 403 | 403 | 400 | 400 | 86,000 | 4,000 |
| 2006-05-19 | 405 | 407 | 397 | 401 | 79,000 | 4,010 |
| 2006-05-18 | 382 | 405 | 382 | 403 | 144,000 | 4,030 |
| 2006-05-17 | 385 | 400 | 384 | 395 | 106,000 | 3,950 |
| 2006-05-16 | 400 | 410 | 385 | 388 | 178,000 | 3,880 |
| 2006-05-15 | 405 | 418 | 401 | 401 | 171,000 | 4,010 |
| 2006-05-12 | 400 | 413 | 390 | 405 | 169,000 | 4,050 |
| 2006-05-11 | 403 | 405 | 400 | 401 | 44,000 | 4,010 |
| 2006-05-10 | 401 | 404 | 400 | 403 | 51,000 | 4,030 |
| 2006-05-09 | 414 | 414 | 403 | 409 | 81,000 | 4,090 |
| 2006-05-08 | 416 | 420 | 409 | 412 | 46,000 | 4,120 |
| 2006-05-02 | 416 | 416 | 407 | 413 | 70,000 | 4,130 |
| 2006-05-01 | 417 | 418 | 405 | 406 | 75,000 | 4,060 |
| 2006-04-28 | 436 | 436 | 410 | 425 | 96,000 | 4,250 |
| 2006-04-27 | 451 | 451 | 430 | 437 | 52,000 | 4,370 |
| 2006-04-26 | 446 | 460 | 438 | 447 | 95,000 | 4,470 |
| 2006-04-25 | 419 | 447 | 410 | 446 | 154,000 | 4,460 |
| 2006-04-24 | 385 | 410 | 381 | 409 | 182,000 | 4,090 |
| 2006-04-21 | 435 | 435 | 400 | 400 | 521,000 | 4,000 |
| 2006-04-20 | 449 | 449 | 430 | 435 | 164,000 | 4,350 |
| 2006-04-19 | 464 | 464 | 445 | 451 | 63,000 | 4,510 |
| 2006-04-18 | 441 | 457 | 439 | 455 | 70,000 | 4,550 |
| 2006-04-17 | 470 | 470 | 444 | 449 | 200,000 | 4,490 |
| 2006-04-14 | 476 | 477 | 465 | 475 | 64,000 | 4,750 |
| 2006-04-13 | 480 | 480 | 463 | 478 | 138,000 | 4,780 |
| 2006-04-12 | 477 | 485 | 474 | 479 | 158,000 | 4,790 |
| 2006-04-11 | 487 | 489 | 476 | 478 | 118,000 | 4,780 |
| 2006-04-10 | 496 | 496 | 485 | 487 | 70,000 | 4,870 |
| 2006-04-07 | 501 | 501 | 482 | 495 | 118,000 | 4,950 |
| 2006-04-06 | 493 | 501 | 491 | 500 | 85,000 | 5,000 |
| 2006-04-05 | 510 | 514 | 480 | 490 | 257,000 | 4,900 |
| 2006-04-04 | 510 | 536 | 505 | 514 | 410,000 | 5,140 |
| 2006-04-03 | 500 | 515 | 497 | 510 | 155,000 | 5,100 |
| 2006-03-31 | 505 | 507 | 495 | 500 | 191,000 | 5,000 |
| 2006-03-30 | 505 | 511 | 497 | 505 | 164,000 | 5,050 |
| 2006-03-29 | 483 | 496 | 478 | 496 | 94,000 | 4,960 |
| 2006-03-28 | 475 | 489 | 470 | 484 | 62,000 | 4,840 |
| 2006-03-27 | 491 | 491 | 475 | 481 | 46,000 | 4,810 |
| 2006-03-24 | 475 | 494 | 475 | 485 | 83,000 | 4,850 |
| 2006-03-23 | 496 | 496 | 470 | 479 | 214,000 | 4,790 |
| 2006-03-22 | 500 | 501 | 490 | 496 | 73,000 | 4,960 |
| 2006-03-20 | 516 | 520 | 502 | 505 | 78,000 | 5,050 |
| 2006-03-17 | 503 | 518 | 493 | 513 | 98,000 | 5,130 |
| 2006-03-16 | 529 | 534 | 500 | 503 | 172,000 | 5,030 |
| 2006-03-15 | 525 | 530 | 513 | 530 | 72,000 | 5,300 |
| 2006-03-14 | 540 | 543 | 521 | 522 | 166,000 | 5,220 |
| 2006-03-13 | 513 | 543 | 508 | 538 | 310,000 | 5,380 |
| 2006-03-10 | 492 | 507 | 487 | 506 | 170,000 | 5,060 |
| 2006-03-09 | 490 | 501 | 480 | 487 | 153,000 | 4,870 |
| 2006-03-08 | 487 | 494 | 470 | 493 | 77,000 | 4,930 |
| 2006-03-07 | 500 | 500 | 480 | 487 | 140,000 | 4,870 |
| 2006-03-06 | 486 | 505 | 475 | 498 | 280,000 | 4,980 |
| 2006-03-03 | 457 | 480 | 446 | 466 | 169,000 | 4,660 |
| 2006-03-02 | 498 | 501 | 465 | 472 | 175,000 | 4,720 |
| 2006-03-01 | 482 | 505 | 482 | 494 | 144,000 | 4,940 |
| 2006-02-28 | 526 | 526 | 491 | 512 | 272,000 | 5,120 |
| 2006-02-27 | 552 | 568 | 523 | 528 | 328,000 | 5,280 |
| 2006-02-24 | 505 | 548 | 505 | 545 | 470,000 | 5,450 |
| 2006-02-23 | 473 | 507 | 451 | 505 | 412,000 | 5,050 |
| 2006-02-22 | 422 | 465 | 422 | 443 | 331,000 | 4,430 |
| 2006-02-21 | 415 | 451 | 415 | 427 | 707,000 | 4,270 |
| 2006-02-20 | 440 | 465 | 424 | 425 | 383,000 | 4,250 |
| 2006-02-17 | 480 | 485 | 436 | 459 | 439,000 | 4,590 |
| 2006-02-16 | 491 | 509 | 475 | 480 | 240,000 | 4,800 |
| 2006-02-15 | 541 | 558 | 490 | 495 | 391,000 | 4,950 |
| 2006-02-14 | 500 | 545 | 431 | 530 | 559,000 | 5,300 |
| 2006-02-13 | 601 | 610 | 530 | 530 | 930,000 | 5,300 |
| 2006-02-10 | 660 | 667 | 611 | 630 | 435,000 | 6,300 |
| 2006-02-09 | 655 | 671 | 648 | 660 | 222,000 | 6,600 |
| 2006-02-08 | 664 | 678 | 653 | 655 | 373,000 | 6,550 |
| 2006-02-07 | 663 | 682 | 658 | 674 | 331,000 | 6,740 |
| 2006-02-06 | 690 | 693 | 658 | 673 | 571,000 | 6,730 |
| 2006-02-03 | 680 | 708 | 671 | 684 | 608,000 | 6,840 |
| 2006-02-02 | 719 | 730 | 670 | 694 | 1,115,000 | 6,940 |
| 2006-02-01 | 700 | 725 | 700 | 709 | 649,000 | 7,090 |
| 2006-01-31 | 680 | 707 | 676 | 690 | 292,000 | 6,900 |
| 2006-01-30 | 730 | 738 | 671 | 700 | 748,000 | 7,000 |
| 2006-01-27 | 725 | 725 | 707 | 719 | 607,000 | 7,190 |
| 2006-01-26 | 710 | 720 | 698 | 709 | 837,000 | 7,090 |
| 2006-01-25 | 664 | 714 | 660 | 680 | 1,122,000 | 6,800 |
| 2006-01-24 | 650 | 665 | 620 | 665 | 472,000 | 6,650 |
| 2006-01-23 | 629 | 645 | 578 | 580 | 453,000 | 5,800 |
| 2006-01-20 | 679 | 717 | 601 | 630 | 793,000 | 6,300 |
| 2006-01-19 | 580 | 690 | 580 | 672 | 685,000 | 6,720 |
| 2006-01-18 | 590 | 628 | 550 | 600 | 1,143,000 | 6,000 |
| 2006-01-17 | 648 | 750 | 640 | 650 | 1,680,000 | 6,500 |
| 2006-01-16 | 629 | 720 | 625 | 688 | 2,130,000 | 6,880 |
| 2006-01-13 | 598 | 620 | 581 | 620 | 1,182,000 | 6,200 |
| 2006-01-12 | 599 | 610 | 580 | 593 | 998,000 | 5,930 |
| 2006-01-11 | 560 | 596 | 540 | 584 | 840,000 | 5,840 |
| 2006-01-10 | 576 | 579 | 557 | 566 | 453,000 | 5,660 |
| 2006-01-06 | 580 | 587 | 571 | 573 | 450,000 | 5,730 |
| 2006-01-05 | 585 | 598 | 556 | 580 | 1,094,000 | 5,800 |
| 2006-01-04 | 524 | 585 | 524 | 580 | 1,155,000 | 5,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
