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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 155 | 155 | 153 | 153 | 90,000 | 1,530 |
| 2007-12-27 | 161 | 161 | 155 | 159 | 214,000 | 1,590 |
| 2007-12-26 | 156 | 160 | 155 | 159 | 310,000 | 1,590 |
| 2007-12-25 | 166 | 166 | 153 | 158 | 414,000 | 1,580 |
| 2007-12-21 | 158 | 161 | 149 | 161 | 493,000 | 1,610 |
| 2007-12-20 | 159 | 161 | 145 | 158 | 570,000 | 1,580 |
| 2007-12-19 | 164 | 174 | 156 | 156 | 510,000 | 1,560 |
| 2007-12-18 | 160 | 169 | 152 | 168 | 519,000 | 1,680 |
| 2007-12-17 | 167 | 169 | 159 | 159 | 616,000 | 1,590 |
| 2007-12-14 | 180 | 184 | 172 | 173 | 628,000 | 1,730 |
| 2007-12-13 | 191 | 191 | 180 | 183 | 563,000 | 1,830 |
| 2007-12-12 | 180 | 190 | 178 | 190 | 515,000 | 1,900 |
| 2007-12-11 | 190 | 192 | 181 | 186 | 913,000 | 1,860 |
| 2007-12-10 | 203 | 203 | 187 | 189 | 1,005,000 | 1,890 |
| 2007-12-07 | 209 | 211 | 199 | 201 | 1,292,000 | 2,010 |
| 2007-12-06 | 199 | 207 | 194 | 205 | 1,727,000 | 2,050 |
| 2007-12-05 | 202 | 205 | 188 | 192 | 1,760,000 | 1,920 |
| 2007-12-04 | 186 | 212 | 186 | 202 | 3,295,000 | 2,020 |
| 2007-12-03 | 190 | 191 | 181 | 183 | 1,008,000 | 1,830 |
| 2007-11-30 | 190 | 195 | 186 | 187 | 805,000 | 1,870 |
| 2007-11-29 | 195 | 203 | 188 | 191 | 1,640,000 | 1,910 |
| 2007-11-28 | 190 | 195 | 185 | 190 | 1,617,000 | 1,900 |
| 2007-11-27 | 170 | 191 | 170 | 189 | 1,454,000 | 1,890 |
| 2007-11-26 | 180 | 181 | 168 | 172 | 1,912,000 | 1,720 |
| 2007-11-22 | 181 | 181 | 162 | 173 | 4,517,000 | 1,730 |
| 2007-11-21 | 215 | 216 | 191 | 191 | 1,333,000 | 1,910 |
| 2007-11-20 | 231 | 232 | 206 | 214 | 2,499,000 | 2,140 |
| 2007-11-19 | 241 | 245 | 227 | 227 | 530,000 | 2,270 |
| 2007-11-16 | 226 | 237 | 226 | 236 | 322,000 | 2,360 |
| 2007-11-15 | 235 | 246 | 234 | 236 | 716,000 | 2,360 |
| 2007-11-14 | 231 | 240 | 225 | 236 | 841,000 | 2,360 |
| 2007-11-13 | 207 | 221 | 207 | 217 | 491,000 | 2,170 |
| 2007-11-12 | 213 | 217 | 203 | 212 | 736,000 | 2,120 |
| 2007-11-09 | 234 | 237 | 225 | 228 | 638,000 | 2,280 |
| 2007-11-08 | 241 | 241 | 224 | 232 | 1,230,000 | 2,320 |
| 2007-11-07 | 247 | 256 | 236 | 250 | 1,112,000 | 2,500 |
| 2007-11-06 | 245 | 256 | 238 | 247 | 1,059,000 | 2,470 |
| 2007-11-05 | 267 | 270 | 246 | 252 | 1,173,000 | 2,520 |
| 2007-11-02 | 264 | 276 | 260 | 265 | 1,782,000 | 2,650 |
| 2007-11-01 | 277 | 278 | 260 | 269 | 2,599,000 | 2,690 |
| 2007-10-31 | 261 | 277 | 258 | 277 | 2,499,000 | 2,770 |
| 2007-10-30 | 254 | 282 | 254 | 261 | 5,613,000 | 2,610 |
| 2007-10-29 | 270 | 272 | 255 | 259 | 3,858,000 | 2,590 |
| 2007-10-26 | 218 | 260 | 218 | 259 | 3,148,000 | 2,590 |
| 2007-10-25 | 245 | 245 | 220 | 220 | 1,563,000 | 2,200 |
| 2007-10-24 | 245 | 252 | 237 | 242 | 1,966,000 | 2,420 |
| 2007-10-23 | 270 | 275 | 223 | 236 | 4,103,000 | 2,360 |
| 2007-10-22 | 227 | 263 | 226 | 258 | 3,850,000 | 2,580 |
| 2007-10-19 | 230 | 243 | 216 | 243 | 3,596,000 | 2,430 |
| 2007-10-18 | 191 | 229 | 191 | 226 | 3,259,000 | 2,260 |
| 2007-10-17 | 193 | 200 | 189 | 196 | 966,000 | 1,960 |
| 2007-10-16 | 196 | 206 | 191 | 197 | 1,957,000 | 1,970 |
| 2007-10-15 | 206 | 206 | 190 | 191 | 1,512,000 | 1,910 |
| 2007-10-12 | 210 | 212 | 202 | 207 | 653,000 | 2,070 |
| 2007-10-11 | 213 | 220 | 206 | 212 | 986,000 | 2,120 |
| 2007-10-10 | 232 | 238 | 208 | 217 | 2,089,000 | 2,170 |
| 2007-10-09 | 224 | 235 | 222 | 227 | 2,279,000 | 2,270 |
| 2007-10-05 | 225 | 236 | 217 | 219 | 2,658,000 | 2,190 |
| 2007-10-04 | 226 | 245 | 217 | 226 | 3,953,000 | 2,260 |
| 2007-10-03 | 207 | 233 | 196 | 229 | 5,393,000 | 2,290 |
| 2007-10-02 | 185 | 210 | 183 | 205 | 5,469,000 | 2,050 |
| 2007-10-01 | 176 | 183 | 167 | 183 | 1,775,000 | 1,830 |
| 2007-09-28 | 181 | 185 | 166 | 175 | 3,118,000 | 1,750 |
| 2007-09-27 | 165 | 176 | 159 | 176 | 2,364,000 | 1,760 |
| 2007-09-26 | 142 | 155 | 142 | 155 | 1,996,000 | 1,550 |
| 2007-09-25 | 139 | 147 | 139 | 140 | 593,000 | 1,400 |
| 2007-09-21 | 145 | 147 | 137 | 143 | 1,148,000 | 1,430 |
| 2007-09-20 | 163 | 163 | 147 | 148 | 1,246,000 | 1,480 |
| 2007-09-19 | 170 | 174 | 161 | 161 | 1,824,000 | 1,610 |
| 2007-09-18 | 148 | 166 | 145 | 161 | 3,907,000 | 1,610 |
| 2007-09-14 | 141 | 157 | 140 | 148 | 1,411,000 | 1,480 |
| 2007-09-13 | 155 | 158 | 140 | 146 | 1,374,000 | 1,460 |
| 2007-09-12 | 160 | 175 | 152 | 155 | 3,194,000 | 1,550 |
| 2007-09-11 | 168 | 170 | 154 | 157 | 1,468,000 | 1,570 |
| 2007-09-10 | 172 | 178 | 166 | 167 | 1,018,000 | 1,670 |
| 2007-09-07 | 183 | 186 | 177 | 181 | 602,000 | 1,810 |
| 2007-09-06 | 181 | 187 | 176 | 182 | 605,000 | 1,820 |
| 2007-09-05 | 194 | 199 | 182 | 186 | 1,722,000 | 1,860 |
| 2007-09-04 | 207 | 217 | 188 | 188 | 4,309,000 | 1,880 |
| 2007-09-03 | 184 | 204 | 178 | 202 | 3,916,000 | 2,020 |
| 2007-08-31 | 185 | 193 | 177 | 180 | 1,482,000 | 1,800 |
| 2007-08-30 | 201 | 204 | 189 | 190 | 1,051,000 | 1,900 |
| 2007-08-29 | 190 | 200 | 187 | 196 | 1,096,000 | 1,960 |
| 2007-08-28 | 197 | 203 | 193 | 200 | 1,138,000 | 2,000 |
| 2007-08-27 | 213 | 221 | 197 | 197 | 3,319,000 | 1,970 |
| 2007-08-24 | 222 | 230 | 195 | 203 | 6,650,000 | 2,030 |
| 2007-08-23 | 173 | 222 | 170 | 212 | 6,296,000 | 2,120 |
| 2007-08-22 | 181 | 184 | 169 | 172 | 2,662,000 | 1,720 |
| 2007-08-21 | 179 | 191 | 162 | 185 | 4,771,000 | 1,850 |
| 2007-08-20 | 230 | 232 | 179 | 183 | 2,870,000 | 1,830 |
| 2007-08-17 | 265 | 265 | 196 | 207 | 2,346,000 | 2,070 |
| 2007-08-16 | 275 | 283 | 240 | 270 | 947,000 | 2,700 |
| 2007-08-15 | 300 | 300 | 282 | 289 | 331,000 | 2,890 |
| 2007-08-14 | 309 | 309 | 294 | 303 | 179,000 | 3,030 |
| 2007-08-13 | 276 | 308 | 272 | 302 | 656,000 | 3,020 |
| 2007-08-10 | 278 | 297 | 270 | 284 | 664,000 | 2,840 |
| 2007-08-09 | 282 | 298 | 268 | 298 | 546,000 | 2,980 |
| 2007-08-08 | 309 | 309 | 266 | 272 | 1,197,000 | 2,720 |
| 2007-08-07 | 322 | 322 | 299 | 309 | 565,000 | 3,090 |
| 2007-08-06 | 307 | 317 | 299 | 314 | 510,000 | 3,140 |
| 2007-08-03 | 345 | 345 | 306 | 314 | 879,000 | 3,140 |
| 2007-08-02 | 355 | 355 | 333 | 341 | 507,000 | 3,410 |
| 2007-08-01 | 363 | 368 | 347 | 353 | 382,000 | 3,530 |
| 2007-07-31 | 362 | 372 | 352 | 372 | 362,000 | 3,720 |
| 2007-07-30 | 344 | 355 | 343 | 347 | 402,000 | 3,470 |
| 2007-07-27 | 359 | 359 | 345 | 347 | 530,000 | 3,470 |
| 2007-07-26 | 382 | 382 | 370 | 371 | 385,000 | 3,710 |
| 2007-07-25 | 372 | 385 | 371 | 384 | 441,000 | 3,840 |
| 2007-07-24 | 389 | 394 | 366 | 387 | 578,000 | 3,870 |
| 2007-07-23 | 391 | 401 | 381 | 384 | 1,102,000 | 3,840 |
| 2007-07-20 | 389 | 405 | 373 | 386 | 2,823,000 | 3,860 |
| 2007-07-19 | 353 | 361 | 340 | 345 | 949,000 | 3,450 |
| 2007-07-18 | 341 | 368 | 339 | 358 | 944,000 | 3,580 |
| 2007-07-17 | 347 | 359 | 321 | 338 | 1,743,000 | 3,380 |
| 2007-07-13 | 398 | 402 | 367 | 367 | 1,608,000 | 3,670 |
| 2007-07-12 | 416 | 419 | 380 | 396 | 1,599,000 | 3,960 |
| 2007-07-11 | 404 | 421 | 377 | 411 | 1,888,000 | 4,110 |
| 2007-07-10 | 422 | 423 | 408 | 411 | 1,388,000 | 4,110 |
| 2007-07-09 | 428 | 438 | 406 | 422 | 2,519,000 | 4,220 |
| 2007-07-06 | 387 | 418 | 385 | 416 | 4,175,000 | 4,160 |
| 2007-07-05 | 343 | 388 | 342 | 378 | 3,761,000 | 3,780 |
| 2007-07-04 | 329 | 344 | 322 | 341 | 1,348,000 | 3,410 |
| 2007-07-03 | 319 | 339 | 311 | 332 | 1,323,000 | 3,320 |
| 2007-07-02 | 304 | 327 | 303 | 318 | 916,000 | 3,180 |
| 2007-06-29 | 338 | 341 | 312 | 314 | 2,007,000 | 3,140 |
| 2007-06-28 | 306 | 340 | 296 | 337 | 3,610,000 | 3,370 |
| 2007-06-27 | 308 | 309 | 288 | 302 | 2,106,000 | 3,020 |
| 2007-06-26 | 323 | 330 | 287 | 304 | 2,460,000 | 3,040 |
| 2007-06-25 | 366 | 366 | 308 | 308 | 1,668,000 | 3,080 |
| 2007-06-22 | 380 | 386 | 356 | 361 | 2,660,000 | 3,610 |
| 2007-06-21 | 340 | 365 | 305 | 365 | 6,764,000 | 3,650 |
| 2007-06-20 | 410 | 424 | 375 | 375 | 2,916,000 | 3,750 |
| 2007-06-19 | 515 | 520 | 455 | 455 | 2,920,000 | 4,550 |
| 2007-06-18 | 519 | 559 | 510 | 555 | 1,253,000 | 5,550 |
| 2007-06-15 | 568 | 583 | 509 | 517 | 2,486,000 | 5,170 |
| 2007-06-14 | 508 | 558 | 508 | 558 | 1,538,000 | 5,580 |
| 2007-06-13 | 494 | 515 | 486 | 506 | 1,138,000 | 5,060 |
| 2007-06-12 | 470 | 496 | 469 | 496 | 1,151,000 | 4,960 |
| 2007-06-11 | 481 | 487 | 467 | 472 | 1,249,000 | 4,720 |
| 2007-06-08 | 432 | 479 | 422 | 471 | 1,328,000 | 4,710 |
| 2007-06-07 | 398 | 438 | 397 | 438 | 888,000 | 4,380 |
| 2007-06-06 | 424 | 425 | 409 | 412 | 846,000 | 4,120 |
| 2007-06-05 | 430 | 440 | 415 | 425 | 1,195,000 | 4,250 |
| 2007-06-04 | 410 | 432 | 408 | 432 | 1,530,000 | 4,320 |
| 2007-06-01 | 424 | 428 | 404 | 412 | 1,501,000 | 4,120 |
| 2007-05-31 | 400 | 435 | 395 | 421 | 3,386,000 | 4,210 |
| 2007-05-30 | 384 | 389 | 371 | 389 | 1,169,000 | 3,890 |
| 2007-05-29 | 375 | 393 | 371 | 384 | 2,021,000 | 3,840 |
| 2007-05-28 | 330 | 372 | 328 | 371 | 1,963,000 | 3,710 |
| 2007-05-25 | 310 | 325 | 295 | 325 | 1,354,000 | 3,250 |
| 2007-05-24 | 320 | 336 | 312 | 315 | 2,168,000 | 3,150 |
| 2007-05-23 | 291 | 325 | 291 | 319 | 1,871,000 | 3,190 |
| 2007-05-22 | 288 | 297 | 284 | 292 | 1,241,000 | 2,920 |
| 2007-05-21 | 287 | 294 | 276 | 290 | 2,093,000 | 2,900 |
| 2007-05-18 | 259 | 292 | 259 | 280 | 2,720,000 | 2,800 |
| 2007-05-17 | 265 | 266 | 258 | 262 | 621,000 | 2,620 |
| 2007-05-16 | 265 | 278 | 260 | 267 | 1,473,000 | 2,670 |
| 2007-05-15 | 270 | 281 | 254 | 280 | 2,654,000 | 2,800 |
| 2007-05-14 | 241 | 272 | 239 | 265 | 2,277,000 | 2,650 |
| 2007-05-11 | 236 | 246 | 229 | 239 | 761,000 | 2,390 |
| 2007-05-10 | 240 | 241 | 225 | 231 | 1,094,000 | 2,310 |
| 2007-05-09 | 240 | 251 | 231 | 241 | 3,176,000 | 2,410 |
| 2007-05-08 | 216 | 234 | 214 | 230 | 1,183,000 | 2,300 |
| 2007-05-07 | 210 | 217 | 205 | 217 | 562,000 | 2,170 |
| 2007-05-02 | 203 | 209 | 193 | 209 | 599,000 | 2,090 |
| 2007-05-01 | 197 | 209 | 197 | 201 | 823,000 | 2,010 |
| 2007-04-27 | 189 | 197 | 187 | 194 | 437,000 | 1,940 |
| 2007-04-26 | 200 | 200 | 188 | 191 | 484,000 | 1,910 |
| 2007-04-25 | 204 | 204 | 191 | 203 | 595,000 | 2,030 |
| 2007-04-24 | 179 | 205 | 179 | 205 | 603,000 | 2,050 |
| 2007-04-23 | 192 | 192 | 181 | 184 | 618,000 | 1,840 |
| 2007-04-20 | 212 | 213 | 193 | 193 | 1,037,000 | 1,930 |
| 2007-04-19 | 212 | 226 | 206 | 212 | 1,347,000 | 2,120 |
| 2007-04-18 | 207 | 216 | 199 | 210 | 1,720,000 | 2,100 |
| 2007-04-17 | 237 | 240 | 202 | 211 | 4,853,000 | 2,110 |
| 2007-04-16 | 185 | 234 | 184 | 222 | 4,724,000 | 2,220 |
| 2007-04-13 | 170 | 193 | 167 | 184 | 1,161,000 | 1,840 |
| 2007-04-12 | 170 | 173 | 164 | 173 | 460,000 | 1,730 |
| 2007-04-11 | 169 | 177 | 162 | 173 | 473,000 | 1,730 |
| 2007-04-10 | 168 | 176 | 168 | 169 | 221,000 | 1,690 |
| 2007-04-09 | 179 | 179 | 166 | 167 | 296,000 | 1,670 |
| 2007-04-06 | 187 | 189 | 176 | 178 | 503,000 | 1,780 |
| 2007-04-05 | 173 | 201 | 173 | 187 | 1,665,000 | 1,870 |
| 2007-04-04 | 167 | 172 | 167 | 172 | 434,000 | 1,720 |
| 2007-04-03 | 161 | 176 | 160 | 174 | 644,000 | 1,740 |
| 2007-04-02 | 160 | 175 | 160 | 163 | 1,126,000 | 1,630 |
| 2007-03-30 | 174 | 175 | 156 | 157 | 1,226,000 | 1,570 |
| 2007-03-29 | 189 | 192 | 172 | 175 | 1,599,000 | 1,750 |
| 2007-03-28 | 183 | 201 | 179 | 199 | 1,081,000 | 1,990 |
| 2007-03-27 | 185 | 190 | 172 | 177 | 305,000 | 1,770 |
| 2007-03-26 | 198 | 198 | 186 | 189 | 312,000 | 1,890 |
| 2007-03-23 | 208 | 208 | 193 | 194 | 861,000 | 1,940 |
| 2007-03-22 | 185 | 223 | 182 | 207 | 2,779,000 | 2,070 |
| 2007-03-20 | 199 | 200 | 188 | 189 | 499,000 | 1,890 |
| 2007-03-19 | 214 | 214 | 189 | 200 | 1,376,000 | 2,000 |
| 2007-03-16 | 211 | 222 | 200 | 214 | 1,915,000 | 2,140 |
| 2007-03-15 | 219 | 241 | 206 | 206 | 5,508,000 | 2,060 |
| 2007-03-14 | 171 | 219 | 168 | 214 | 4,995,000 | 2,140 |
| 2007-03-13 | 178 | 183 | 165 | 181 | 1,363,000 | 1,810 |
| 2007-03-12 | 192 | 198 | 181 | 182 | 3,271,000 | 1,820 |
| 2007-03-09 | 148 | 187 | 142 | 180 | 5,837,000 | 1,800 |
| 2007-03-08 | 130 | 142 | 128 | 141 | 623,000 | 1,410 |
| 2007-03-07 | 123 | 133 | 123 | 130 | 394,000 | 1,300 |
| 2007-03-06 | 118 | 122 | 117 | 121 | 61,000 | 1,210 |
| 2007-03-05 | 116 | 127 | 116 | 119 | 235,000 | 1,190 |
| 2007-03-02 | 116 | 121 | 115 | 119 | 43,000 | 1,190 |
| 2007-03-01 | 122 | 128 | 117 | 119 | 134,000 | 1,190 |
| 2007-02-28 | 108 | 123 | 105 | 121 | 284,000 | 1,210 |
| 2007-02-27 | 129 | 131 | 127 | 128 | 241,000 | 1,280 |
| 2007-02-26 | 133 | 133 | 124 | 133 | 360,000 | 1,330 |
| 2007-02-23 | 114 | 142 | 114 | 130 | 1,598,000 | 1,300 |
| 2007-02-22 | 111 | 114 | 110 | 114 | 67,000 | 1,140 |
| 2007-02-21 | 114 | 115 | 111 | 113 | 55,000 | 1,130 |
| 2007-02-20 | 113 | 116 | 109 | 114 | 181,000 | 1,140 |
| 2007-02-19 | 115 | 115 | 113 | 113 | 118,000 | 1,130 |
| 2007-02-16 | 115 | 117 | 113 | 116 | 163,000 | 1,160 |
| 2007-02-15 | 117 | 119 | 116 | 117 | 128,000 | 1,170 |
| 2007-02-14 | 117 | 119 | 116 | 117 | 102,000 | 1,170 |
| 2007-02-13 | 115 | 120 | 115 | 116 | 145,000 | 1,160 |
| 2007-02-09 | 119 | 120 | 117 | 119 | 115,000 | 1,190 |
| 2007-02-08 | 128 | 129 | 118 | 121 | 307,000 | 1,210 |
| 2007-02-07 | 116 | 132 | 116 | 127 | 635,000 | 1,270 |
| 2007-02-06 | 118 | 118 | 115 | 117 | 114,000 | 1,170 |
| 2007-02-05 | 116 | 122 | 116 | 117 | 88,000 | 1,170 |
| 2007-02-02 | 117 | 123 | 114 | 118 | 125,000 | 1,180 |
| 2007-02-01 | 121 | 122 | 114 | 116 | 246,000 | 1,160 |
| 2007-01-31 | 129 | 129 | 119 | 121 | 279,000 | 1,210 |
| 2007-01-30 | 134 | 136 | 127 | 129 | 211,000 | 1,290 |
| 2007-01-29 | 137 | 140 | 132 | 134 | 217,000 | 1,340 |
| 2007-01-26 | 126 | 146 | 125 | 141 | 702,000 | 1,410 |
| 2007-01-25 | 132 | 132 | 124 | 129 | 147,000 | 1,290 |
| 2007-01-24 | 133 | 137 | 127 | 132 | 149,000 | 1,320 |
| 2007-01-23 | 135 | 137 | 128 | 135 | 141,000 | 1,350 |
| 2007-01-22 | 149 | 151 | 133 | 135 | 356,000 | 1,350 |
| 2007-01-19 | 141 | 157 | 141 | 146 | 905,000 | 1,460 |
| 2007-01-18 | 124 | 150 | 124 | 144 | 1,093,000 | 1,440 |
| 2007-01-17 | 125 | 126 | 120 | 125 | 133,000 | 1,250 |
| 2007-01-16 | 115 | 123 | 113 | 121 | 218,000 | 1,210 |
| 2007-01-15 | 115 | 118 | 112 | 115 | 119,000 | 1,150 |
| 2007-01-12 | 112 | 120 | 112 | 118 | 113,000 | 1,180 |
| 2007-01-11 | 115 | 119 | 108 | 115 | 268,000 | 1,150 |
| 2007-01-10 | 116 | 120 | 109 | 120 | 380,000 | 1,200 |
| 2007-01-09 | 106 | 112 | 105 | 106 | 426,000 | 1,060 |
| 2007-01-05 | 120 | 121 | 110 | 112 | 356,000 | 1,120 |
| 2007-01-04 | 123 | 124 | 122 | 124 | 40,000 | 1,240 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
