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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 74 | 74 | 72 | 72 | 85,000 | 720 |
| 2008-12-29 | 75 | 77 | 73 | 74 | 263,000 | 740 |
| 2008-12-26 | 73 | 77 | 73 | 77 | 87,000 | 770 |
| 2008-12-25 | 72 | 77 | 71 | 73 | 298,000 | 730 |
| 2008-12-24 | 72 | 77 | 67 | 77 | 440,000 | 770 |
| 2008-12-22 | 80 | 81 | 75 | 75 | 217,000 | 750 |
| 2008-12-19 | 86 | 87 | 80 | 82 | 184,000 | 820 |
| 2008-12-18 | 86 | 90 | 85 | 85 | 146,000 | 850 |
| 2008-12-17 | 90 | 91 | 85 | 86 | 168,000 | 860 |
| 2008-12-16 | 90 | 93 | 87 | 89 | 261,000 | 890 |
| 2008-12-15 | 86 | 93 | 85 | 92 | 608,000 | 920 |
| 2008-12-12 | 89 | 92 | 84 | 85 | 330,000 | 850 |
| 2008-12-11 | 89 | 95 | 86 | 89 | 517,000 | 890 |
| 2008-12-10 | 82 | 88 | 80 | 88 | 235,000 | 880 |
| 2008-12-09 | 83 | 85 | 80 | 80 | 291,000 | 800 |
| 2008-12-08 | 73 | 86 | 70 | 85 | 492,000 | 850 |
| 2008-12-05 | 76 | 76 | 68 | 75 | 647,000 | 750 |
| 2008-12-04 | 85 | 85 | 75 | 79 | 344,000 | 790 |
| 2008-12-03 | 92 | 93 | 83 | 83 | 373,000 | 830 |
| 2008-12-02 | 95 | 95 | 86 | 87 | 667,000 | 870 |
| 2008-12-01 | 101 | 103 | 94 | 97 | 747,000 | 970 |
| 2008-11-28 | 96 | 103 | 94 | 98 | 1,101,000 | 980 |
| 2008-11-27 | 85 | 96 | 84 | 96 | 1,225,000 | 960 |
| 2008-11-26 | 85 | 88 | 80 | 85 | 1,072,000 | 850 |
| 2008-11-25 | 78 | 84 | 77 | 79 | 866,000 | 790 |
| 2008-11-21 | 65 | 77 | 65 | 74 | 551,000 | 740 |
| 2008-11-20 | 78 | 78 | 70 | 71 | 1,090,000 | 710 |
| 2008-11-19 | 69 | 88 | 69 | 80 | 1,606,000 | 800 |
| 2008-11-18 | 66 | 70 | 65 | 68 | 427,000 | 680 |
| 2008-11-17 | 64 | 66 | 56 | 66 | 480,000 | 660 |
| 2008-11-14 | 68 | 70 | 64 | 65 | 225,000 | 650 |
| 2008-11-13 | 57 | 69 | 55 | 67 | 685,000 | 670 |
| 2008-11-12 | 67 | 67 | 55 | 58 | 707,000 | 580 |
| 2008-11-11 | 77 | 77 | 70 | 70 | 578,000 | 700 |
| 2008-11-10 | 73 | 77 | 69 | 76 | 1,111,000 | 760 |
| 2008-11-07 | 56 | 72 | 56 | 67 | 1,949,000 | 670 |
| 2008-11-06 | 51 | 56 | 50 | 56 | 318,000 | 560 |
| 2008-11-05 | 48 | 53 | 47 | 52 | 468,000 | 520 |
| 2008-11-04 | 47 | 50 | 46 | 49 | 126,000 | 490 |
| 2008-10-31 | 46 | 47 | 45 | 46 | 94,000 | 460 |
| 2008-10-30 | 44 | 47 | 44 | 47 | 84,000 | 470 |
| 2008-10-29 | 45 | 48 | 44 | 45 | 169,000 | 450 |
| 2008-10-28 | 37 | 43 | 37 | 43 | 189,000 | 430 |
| 2008-10-27 | 48 | 49 | 39 | 39 | 347,000 | 390 |
| 2008-10-24 | 53 | 53 | 48 | 51 | 151,000 | 510 |
| 2008-10-23 | 53 | 53 | 50 | 52 | 126,000 | 520 |
| 2008-10-22 | 50 | 55 | 50 | 53 | 319,000 | 530 |
| 2008-10-21 | 53 | 53 | 49 | 50 | 252,000 | 500 |
| 2008-10-20 | 47 | 51 | 47 | 50 | 129,000 | 500 |
| 2008-10-17 | 46 | 49 | 46 | 48 | 264,000 | 480 |
| 2008-10-16 | 45 | 46 | 42 | 46 | 251,000 | 460 |
| 2008-10-15 | 50 | 52 | 46 | 46 | 498,000 | 460 |
| 2008-10-14 | 50 | 56 | 50 | 54 | 603,000 | 540 |
| 2008-10-10 | 42 | 45 | 39 | 45 | 226,000 | 450 |
| 2008-10-09 | 43 | 46 | 42 | 44 | 358,000 | 440 |
| 2008-10-08 | 40 | 46 | 40 | 45 | 777,000 | 450 |
| 2008-10-07 | 32 | 45 | 30 | 45 | 910,000 | 450 |
| 2008-10-06 | 40 | 40 | 35 | 38 | 456,000 | 380 |
| 2008-10-03 | 44 | 44 | 39 | 39 | 638,000 | 390 |
| 2008-10-02 | 50 | 51 | 42 | 44 | 524,000 | 440 |
| 2008-10-01 | 53 | 53 | 50 | 51 | 109,000 | 510 |
| 2008-09-30 | 52 | 53 | 49 | 51 | 431,000 | 510 |
| 2008-09-29 | 57 | 57 | 55 | 55 | 170,000 | 550 |
| 2008-09-26 | 58 | 58 | 56 | 57 | 129,000 | 570 |
| 2008-09-25 | 59 | 59 | 58 | 58 | 58,000 | 580 |
| 2008-09-24 | 60 | 60 | 57 | 59 | 183,000 | 590 |
| 2008-09-22 | 62 | 63 | 59 | 60 | 263,000 | 600 |
| 2008-09-19 | 62 | 64 | 60 | 61 | 281,000 | 610 |
| 2008-09-18 | 60 | 61 | 58 | 61 | 161,000 | 610 |
| 2008-09-17 | 58 | 64 | 57 | 62 | 529,000 | 620 |
| 2008-09-16 | 51 | 63 | 51 | 57 | 768,000 | 570 |
| 2008-09-12 | 62 | 62 | 59 | 61 | 181,000 | 610 |
| 2008-09-11 | 60 | 64 | 58 | 60 | 283,000 | 600 |
| 2008-09-10 | 56 | 64 | 55 | 61 | 694,000 | 610 |
| 2008-09-09 | 65 | 65 | 57 | 58 | 543,000 | 580 |
| 2008-09-08 | 54 | 71 | 54 | 66 | 1,507,000 | 660 |
| 2008-09-05 | 52 | 55 | 50 | 54 | 667,000 | 540 |
| 2008-09-04 | 64 | 64 | 55 | 57 | 661,000 | 570 |
| 2008-09-03 | 71 | 73 | 63 | 64 | 316,000 | 640 |
| 2008-09-02 | 71 | 74 | 69 | 71 | 252,000 | 710 |
| 2008-09-01 | 73 | 75 | 71 | 72 | 260,000 | 720 |
| 2008-08-29 | 77 | 77 | 74 | 77 | 194,000 | 770 |
| 2008-08-28 | 79 | 79 | 76 | 78 | 158,000 | 780 |
| 2008-08-27 | 78 | 81 | 76 | 79 | 276,000 | 790 |
| 2008-08-26 | 79 | 80 | 77 | 78 | 98,000 | 780 |
| 2008-08-25 | 75 | 81 | 75 | 80 | 194,000 | 800 |
| 2008-08-22 | 77 | 79 | 73 | 77 | 322,000 | 770 |
| 2008-08-21 | 80 | 83 | 74 | 76 | 877,000 | 760 |
| 2008-08-20 | 75 | 83 | 75 | 83 | 644,000 | 830 |
| 2008-08-19 | 73 | 74 | 72 | 74 | 127,000 | 740 |
| 2008-08-18 | 72 | 77 | 72 | 74 | 283,000 | 740 |
| 2008-08-15 | 73 | 75 | 69 | 74 | 541,000 | 740 |
| 2008-08-14 | 89 | 89 | 71 | 71 | 1,496,000 | 710 |
| 2008-08-13 | 100 | 100 | 89 | 92 | 688,000 | 920 |
| 2008-08-12 | 106 | 109 | 100 | 101 | 265,000 | 1,010 |
| 2008-08-11 | 108 | 109 | 106 | 109 | 178,000 | 1,090 |
| 2008-08-08 | 107 | 112 | 99 | 112 | 766,000 | 1,120 |
| 2008-08-07 | 111 | 114 | 109 | 112 | 214,000 | 1,120 |
| 2008-08-06 | 109 | 115 | 108 | 110 | 246,000 | 1,100 |
| 2008-08-05 | 109 | 109 | 106 | 108 | 236,000 | 1,080 |
| 2008-08-04 | 116 | 116 | 106 | 110 | 554,000 | 1,100 |
| 2008-08-01 | 124 | 124 | 116 | 116 | 462,000 | 1,160 |
| 2008-07-31 | 128 | 128 | 117 | 127 | 421,000 | 1,270 |
| 2008-07-30 | 129 | 134 | 127 | 128 | 628,000 | 1,280 |
| 2008-07-29 | 130 | 130 | 128 | 129 | 170,000 | 1,290 |
| 2008-07-28 | 132 | 133 | 127 | 133 | 352,000 | 1,330 |
| 2008-07-25 | 129 | 134 | 128 | 132 | 559,000 | 1,320 |
| 2008-07-24 | 131 | 134 | 127 | 134 | 221,000 | 1,340 |
| 2008-07-23 | 128 | 132 | 128 | 131 | 76,000 | 1,310 |
| 2008-07-22 | 134 | 134 | 128 | 131 | 93,000 | 1,310 |
| 2008-07-18 | 135 | 135 | 128 | 134 | 319,000 | 1,340 |
| 2008-07-17 | 137 | 138 | 133 | 137 | 283,000 | 1,370 |
| 2008-07-16 | 132 | 138 | 132 | 137 | 213,000 | 1,370 |
| 2008-07-15 | 132 | 137 | 130 | 135 | 240,000 | 1,350 |
| 2008-07-14 | 132 | 134 | 129 | 134 | 138,000 | 1,340 |
| 2008-07-11 | 131 | 136 | 130 | 133 | 268,000 | 1,330 |
| 2008-07-10 | 122 | 134 | 122 | 133 | 324,000 | 1,330 |
| 2008-07-09 | 124 | 132 | 122 | 122 | 231,000 | 1,220 |
| 2008-07-08 | 132 | 132 | 123 | 124 | 254,000 | 1,240 |
| 2008-07-07 | 137 | 138 | 132 | 132 | 452,000 | 1,320 |
| 2008-07-04 | 123 | 130 | 123 | 129 | 374,000 | 1,290 |
| 2008-07-03 | 117 | 128 | 114 | 125 | 319,000 | 1,250 |
| 2008-07-02 | 123 | 123 | 117 | 120 | 184,000 | 1,200 |
| 2008-07-01 | 121 | 124 | 120 | 124 | 117,000 | 1,240 |
| 2008-06-30 | 117 | 121 | 114 | 121 | 170,000 | 1,210 |
| 2008-06-27 | 114 | 120 | 110 | 117 | 198,000 | 1,170 |
| 2008-06-26 | 122 | 122 | 116 | 118 | 267,000 | 1,180 |
| 2008-06-25 | 128 | 128 | 121 | 121 | 379,000 | 1,210 |
| 2008-06-24 | 125 | 133 | 125 | 128 | 446,000 | 1,280 |
| 2008-06-23 | 121 | 130 | 120 | 127 | 610,000 | 1,270 |
| 2008-06-20 | 121 | 121 | 118 | 121 | 119,000 | 1,210 |
| 2008-06-19 | 124 | 124 | 121 | 121 | 99,000 | 1,210 |
| 2008-06-18 | 122 | 125 | 122 | 124 | 178,000 | 1,240 |
| 2008-06-17 | 118 | 127 | 118 | 122 | 1,011,000 | 1,220 |
| 2008-06-16 | 113 | 117 | 111 | 114 | 288,000 | 1,140 |
| 2008-06-13 | 117 | 118 | 112 | 113 | 431,000 | 1,130 |
| 2008-06-12 | 117 | 120 | 116 | 118 | 171,000 | 1,180 |
| 2008-06-11 | 122 | 122 | 117 | 121 | 312,000 | 1,210 |
| 2008-06-10 | 125 | 127 | 121 | 122 | 219,000 | 1,220 |
| 2008-06-09 | 123 | 124 | 120 | 124 | 226,000 | 1,240 |
| 2008-06-06 | 126 | 126 | 122 | 123 | 354,000 | 1,230 |
| 2008-06-05 | 123 | 124 | 122 | 123 | 426,000 | 1,230 |
| 2008-06-04 | 128 | 132 | 124 | 126 | 460,000 | 1,260 |
| 2008-06-03 | 123 | 137 | 122 | 132 | 986,000 | 1,320 |
| 2008-06-02 | 124 | 125 | 121 | 124 | 504,000 | 1,240 |
| 2008-05-30 | 130 | 131 | 127 | 127 | 388,000 | 1,270 |
| 2008-05-29 | 129 | 132 | 124 | 131 | 858,000 | 1,310 |
| 2008-05-28 | 143 | 143 | 133 | 133 | 658,000 | 1,330 |
| 2008-05-27 | 143 | 144 | 140 | 142 | 412,000 | 1,420 |
| 2008-05-26 | 142 | 148 | 142 | 144 | 345,000 | 1,440 |
| 2008-05-23 | 142 | 145 | 142 | 143 | 313,000 | 1,430 |
| 2008-05-22 | 143 | 150 | 140 | 143 | 1,254,000 | 1,430 |
| 2008-05-21 | 149 | 149 | 143 | 146 | 927,000 | 1,460 |
| 2008-05-20 | 155 | 162 | 149 | 152 | 2,422,000 | 1,520 |
| 2008-05-19 | 162 | 183 | 160 | 178 | 2,459,000 | 1,780 |
| 2008-05-16 | 162 | 163 | 156 | 158 | 381,000 | 1,580 |
| 2008-05-15 | 157 | 163 | 156 | 159 | 582,000 | 1,590 |
| 2008-05-14 | 159 | 159 | 154 | 156 | 357,000 | 1,560 |
| 2008-05-13 | 159 | 161 | 155 | 160 | 317,000 | 1,600 |
| 2008-05-12 | 163 | 164 | 158 | 158 | 321,000 | 1,580 |
| 2008-05-09 | 169 | 169 | 157 | 165 | 524,000 | 1,650 |
| 2008-05-08 | 161 | 169 | 159 | 166 | 448,000 | 1,660 |
| 2008-05-07 | 155 | 163 | 155 | 163 | 466,000 | 1,630 |
| 2008-05-02 | 152 | 154 | 149 | 153 | 325,000 | 1,530 |
| 2008-05-01 | 155 | 155 | 147 | 152 | 357,000 | 1,520 |
| 2008-04-30 | 152 | 157 | 151 | 154 | 233,000 | 1,540 |
| 2008-04-28 | 157 | 159 | 153 | 154 | 295,000 | 1,540 |
| 2008-04-25 | 161 | 165 | 153 | 159 | 517,000 | 1,590 |
| 2008-04-24 | 163 | 167 | 159 | 161 | 530,000 | 1,610 |
| 2008-04-23 | 167 | 178 | 165 | 168 | 1,825,000 | 1,680 |
| 2008-04-22 | 153 | 167 | 151 | 166 | 1,641,000 | 1,660 |
| 2008-04-21 | 157 | 157 | 151 | 153 | 213,000 | 1,530 |
| 2008-04-18 | 152 | 155 | 146 | 149 | 362,000 | 1,490 |
| 2008-04-17 | 148 | 160 | 148 | 153 | 857,000 | 1,530 |
| 2008-04-16 | 140 | 146 | 139 | 146 | 421,000 | 1,460 |
| 2008-04-15 | 141 | 143 | 140 | 140 | 146,000 | 1,400 |
| 2008-04-14 | 143 | 144 | 138 | 144 | 282,000 | 1,440 |
| 2008-04-11 | 143 | 148 | 143 | 143 | 191,000 | 1,430 |
| 2008-04-10 | 143 | 146 | 141 | 143 | 238,000 | 1,430 |
| 2008-04-09 | 151 | 151 | 143 | 145 | 387,000 | 1,450 |
| 2008-04-08 | 143 | 154 | 143 | 150 | 444,000 | 1,500 |
| 2008-04-07 | 145 | 147 | 140 | 145 | 286,000 | 1,450 |
| 2008-04-04 | 147 | 150 | 142 | 147 | 242,000 | 1,470 |
| 2008-04-03 | 152 | 153 | 147 | 150 | 197,000 | 1,500 |
| 2008-04-02 | 153 | 153 | 150 | 152 | 137,000 | 1,520 |
| 2008-04-01 | 151 | 156 | 149 | 150 | 228,000 | 1,500 |
| 2008-03-31 | 155 | 156 | 147 | 151 | 349,000 | 1,510 |
| 2008-03-28 | 160 | 160 | 155 | 158 | 187,000 | 1,580 |
| 2008-03-27 | 161 | 163 | 156 | 160 | 216,000 | 1,600 |
| 2008-03-26 | 155 | 165 | 155 | 159 | 388,000 | 1,590 |
| 2008-03-25 | 161 | 162 | 155 | 157 | 260,000 | 1,570 |
| 2008-03-24 | 162 | 162 | 155 | 159 | 225,000 | 1,590 |
| 2008-03-21 | 160 | 165 | 157 | 159 | 542,000 | 1,590 |
| 2008-03-19 | 155 | 172 | 152 | 156 | 1,467,000 | 1,560 |
| 2008-03-18 | 146 | 151 | 140 | 151 | 370,000 | 1,510 |
| 2008-03-17 | 155 | 155 | 137 | 142 | 611,000 | 1,420 |
| 2008-03-14 | 158 | 162 | 155 | 157 | 272,000 | 1,570 |
| 2008-03-13 | 161 | 165 | 156 | 160 | 296,000 | 1,600 |
| 2008-03-12 | 176 | 176 | 163 | 164 | 492,000 | 1,640 |
| 2008-03-11 | 156 | 165 | 153 | 163 | 604,000 | 1,630 |
| 2008-03-10 | 158 | 170 | 156 | 161 | 687,000 | 1,610 |
| 2008-03-07 | 168 | 174 | 158 | 161 | 1,327,000 | 1,610 |
| 2008-03-06 | 157 | 198 | 157 | 178 | 7,371,000 | 1,780 |
| 2008-03-05 | 158 | 158 | 151 | 152 | 400,000 | 1,520 |
| 2008-03-04 | 166 | 168 | 157 | 161 | 676,000 | 1,610 |
| 2008-03-03 | 162 | 164 | 160 | 161 | 504,000 | 1,610 |
| 2008-02-29 | 175 | 175 | 169 | 171 | 432,000 | 1,710 |
| 2008-02-28 | 179 | 184 | 177 | 177 | 618,000 | 1,770 |
| 2008-02-27 | 177 | 186 | 166 | 184 | 1,415,000 | 1,840 |
| 2008-02-26 | 189 | 192 | 173 | 176 | 1,224,000 | 1,760 |
| 2008-02-25 | 196 | 196 | 186 | 187 | 1,014,000 | 1,870 |
| 2008-02-22 | 203 | 205 | 185 | 188 | 3,286,000 | 1,880 |
| 2008-02-21 | 169 | 209 | 168 | 203 | 9,827,000 | 2,030 |
| 2008-02-20 | 176 | 178 | 163 | 164 | 1,558,000 | 1,640 |
| 2008-02-19 | 171 | 182 | 168 | 175 | 1,758,000 | 1,750 |
| 2008-02-18 | 197 | 200 | 175 | 176 | 4,760,000 | 1,760 |
| 2008-02-15 | 127 | 167 | 126 | 167 | 7,587,000 | 1,670 |
| 2008-02-14 | 113 | 120 | 110 | 117 | 718,000 | 1,170 |
| 2008-02-13 | 116 | 116 | 112 | 112 | 168,000 | 1,120 |
| 2008-02-12 | 115 | 116 | 111 | 113 | 182,000 | 1,130 |
| 2008-02-08 | 117 | 121 | 110 | 117 | 333,000 | 1,170 |
| 2008-02-07 | 117 | 118 | 115 | 116 | 138,000 | 1,160 |
| 2008-02-06 | 116 | 120 | 115 | 120 | 200,000 | 1,200 |
| 2008-02-05 | 120 | 121 | 118 | 120 | 213,000 | 1,200 |
| 2008-02-04 | 125 | 127 | 116 | 123 | 512,000 | 1,230 |
| 2008-02-01 | 134 | 137 | 125 | 125 | 344,000 | 1,250 |
| 2008-01-31 | 135 | 137 | 129 | 134 | 270,000 | 1,340 |
| 2008-01-30 | 134 | 141 | 133 | 136 | 715,000 | 1,360 |
| 2008-01-29 | 129 | 135 | 128 | 133 | 490,000 | 1,330 |
| 2008-01-28 | 124 | 128 | 122 | 124 | 501,000 | 1,240 |
| 2008-01-25 | 115 | 132 | 115 | 129 | 1,500,000 | 1,290 |
| 2008-01-24 | 115 | 115 | 109 | 112 | 491,000 | 1,120 |
| 2008-01-23 | 114 | 118 | 107 | 108 | 594,000 | 1,080 |
| 2008-01-22 | 111 | 114 | 106 | 108 | 593,000 | 1,080 |
| 2008-01-21 | 114 | 121 | 114 | 117 | 547,000 | 1,170 |
| 2008-01-18 | 109 | 124 | 107 | 124 | 517,000 | 1,240 |
| 2008-01-17 | 109 | 116 | 107 | 115 | 454,000 | 1,150 |
| 2008-01-16 | 110 | 114 | 102 | 107 | 685,000 | 1,070 |
| 2008-01-15 | 128 | 130 | 108 | 114 | 1,055,000 | 1,140 |
| 2008-01-11 | 139 | 141 | 130 | 133 | 560,000 | 1,330 |
| 2008-01-10 | 135 | 146 | 134 | 138 | 760,000 | 1,380 |
| 2008-01-09 | 134 | 138 | 130 | 135 | 659,000 | 1,350 |
| 2008-01-08 | 143 | 145 | 138 | 140 | 316,000 | 1,400 |
| 2008-01-07 | 140 | 146 | 136 | 143 | 368,000 | 1,430 |
| 2008-01-04 | 146 | 146 | 138 | 138 | 274,000 | 1,380 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
