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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 69 | 70 | 68 | 70 | 174,000 | 700 |
| 2009-12-29 | 69 | 69 | 67 | 68 | 91,000 | 680 |
| 2009-12-28 | 67 | 69 | 67 | 69 | 116,000 | 690 |
| 2009-12-25 | 71 | 71 | 66 | 68 | 358,000 | 680 |
| 2009-12-24 | 71 | 72 | 69 | 70 | 225,000 | 700 |
| 2009-12-22 | 70 | 73 | 70 | 70 | 147,000 | 700 |
| 2009-12-21 | 72 | 74 | 71 | 71 | 289,000 | 710 |
| 2009-12-18 | 68 | 72 | 67 | 71 | 190,000 | 710 |
| 2009-12-17 | 69 | 70 | 68 | 69 | 133,000 | 690 |
| 2009-12-16 | 72 | 72 | 68 | 70 | 406,000 | 700 |
| 2009-12-15 | 71 | 73 | 70 | 71 | 178,000 | 710 |
| 2009-12-14 | 74 | 74 | 70 | 71 | 400,000 | 710 |
| 2009-12-11 | 77 | 82 | 72 | 74 | 1,281,000 | 740 |
| 2009-12-10 | 71 | 76 | 70 | 75 | 308,000 | 750 |
| 2009-12-09 | 72 | 73 | 71 | 71 | 180,000 | 710 |
| 2009-12-08 | 70 | 71 | 69 | 71 | 158,000 | 710 |
| 2009-12-07 | 75 | 76 | 71 | 72 | 450,000 | 720 |
| 2009-12-04 | 77 | 78 | 75 | 75 | 653,000 | 750 |
| 2009-12-03 | 73 | 80 | 73 | 78 | 1,134,000 | 780 |
| 2009-12-02 | 71 | 73 | 70 | 71 | 253,000 | 710 |
| 2009-12-01 | 66 | 70 | 66 | 69 | 182,000 | 690 |
| 2009-11-30 | 66 | 68 | 64 | 68 | 140,000 | 680 |
| 2009-11-27 | 66 | 67 | 65 | 65 | 151,000 | 650 |
| 2009-11-26 | 66 | 69 | 65 | 68 | 166,000 | 680 |
| 2009-11-25 | 66 | 68 | 63 | 67 | 275,000 | 670 |
| 2009-11-24 | 72 | 72 | 64 | 66 | 496,000 | 660 |
| 2009-11-20 | 65 | 73 | 65 | 73 | 655,000 | 730 |
| 2009-11-19 | 65 | 65 | 59 | 64 | 792,000 | 640 |
| 2009-11-18 | 70 | 70 | 64 | 66 | 548,000 | 660 |
| 2009-11-17 | 71 | 74 | 67 | 68 | 898,000 | 680 |
| 2009-11-16 | 80 | 80 | 69 | 69 | 671,000 | 690 |
| 2009-11-13 | 87 | 87 | 81 | 82 | 506,000 | 820 |
| 2009-11-12 | 92 | 93 | 87 | 87 | 275,000 | 870 |
| 2009-11-11 | 92 | 94 | 90 | 93 | 473,000 | 930 |
| 2009-11-10 | 89 | 90 | 86 | 88 | 1,140,000 | 880 |
| 2009-11-09 | 99 | 102 | 97 | 99 | 92,000 | 990 |
| 2009-11-06 | 105 | 108 | 98 | 100 | 296,000 | 1,000 |
| 2009-11-05 | 109 | 110 | 105 | 106 | 170,000 | 1,060 |
| 2009-11-04 | 102 | 110 | 101 | 109 | 447,000 | 1,090 |
| 2009-11-02 | 96 | 102 | 96 | 101 | 201,000 | 1,010 |
| 2009-10-30 | 97 | 102 | 96 | 100 | 187,000 | 1,000 |
| 2009-10-29 | 94 | 97 | 93 | 97 | 77,000 | 970 |
| 2009-10-28 | 96 | 97 | 93 | 95 | 188,000 | 950 |
| 2009-10-27 | 99 | 99 | 96 | 98 | 106,000 | 980 |
| 2009-10-26 | 99 | 99 | 97 | 99 | 93,000 | 990 |
| 2009-10-23 | 98 | 100 | 96 | 98 | 138,000 | 980 |
| 2009-10-22 | 100 | 100 | 96 | 98 | 170,000 | 980 |
| 2009-10-21 | 98 | 100 | 97 | 100 | 180,000 | 1,000 |
| 2009-10-20 | 100 | 101 | 98 | 99 | 112,000 | 990 |
| 2009-10-19 | 100 | 100 | 98 | 99 | 80,000 | 990 |
| 2009-10-16 | 104 | 104 | 98 | 102 | 206,000 | 1,020 |
| 2009-10-15 | 102 | 104 | 101 | 103 | 105,000 | 1,030 |
| 2009-10-14 | 103 | 105 | 98 | 103 | 215,000 | 1,030 |
| 2009-10-13 | 109 | 109 | 103 | 105 | 148,000 | 1,050 |
| 2009-10-09 | 106 | 108 | 106 | 108 | 123,000 | 1,080 |
| 2009-10-08 | 103 | 105 | 101 | 104 | 163,000 | 1,040 |
| 2009-10-07 | 95 | 103 | 95 | 101 | 292,000 | 1,010 |
| 2009-10-06 | 96 | 99 | 94 | 96 | 480,000 | 960 |
| 2009-10-05 | 103 | 105 | 99 | 99 | 186,000 | 990 |
| 2009-10-02 | 104 | 105 | 102 | 104 | 223,000 | 1,040 |
| 2009-10-01 | 111 | 113 | 104 | 109 | 244,000 | 1,090 |
| 2009-09-30 | 104 | 114 | 103 | 112 | 336,000 | 1,120 |
| 2009-09-29 | 115 | 115 | 106 | 106 | 299,000 | 1,060 |
| 2009-09-28 | 115 | 116 | 112 | 115 | 204,000 | 1,150 |
| 2009-09-25 | 119 | 120 | 115 | 117 | 187,000 | 1,170 |
| 2009-09-24 | 118 | 121 | 117 | 117 | 201,000 | 1,170 |
| 2009-09-18 | 119 | 120 | 115 | 116 | 378,000 | 1,160 |
| 2009-09-17 | 121 | 122 | 118 | 118 | 251,000 | 1,180 |
| 2009-09-16 | 119 | 124 | 119 | 119 | 542,000 | 1,190 |
| 2009-09-15 | 116 | 122 | 116 | 119 | 430,000 | 1,190 |
| 2009-09-14 | 118 | 119 | 116 | 116 | 109,000 | 1,160 |
| 2009-09-11 | 117 | 118 | 116 | 117 | 114,000 | 1,170 |
| 2009-09-10 | 114 | 117 | 112 | 117 | 190,000 | 1,170 |
| 2009-09-09 | 117 | 117 | 112 | 114 | 308,000 | 1,140 |
| 2009-09-08 | 119 | 119 | 115 | 118 | 237,000 | 1,180 |
| 2009-09-07 | 118 | 120 | 117 | 120 | 145,000 | 1,200 |
| 2009-09-04 | 122 | 122 | 115 | 120 | 343,000 | 1,200 |
| 2009-09-03 | 125 | 126 | 120 | 120 | 428,000 | 1,200 |
| 2009-09-02 | 126 | 129 | 124 | 125 | 649,000 | 1,250 |
| 2009-09-01 | 121 | 127 | 119 | 127 | 595,000 | 1,270 |
| 2009-08-31 | 124 | 126 | 118 | 121 | 673,000 | 1,210 |
| 2009-08-28 | 115 | 125 | 115 | 123 | 1,568,000 | 1,230 |
| 2009-08-27 | 109 | 117 | 109 | 117 | 1,340,000 | 1,170 |
| 2009-08-26 | 109 | 109 | 106 | 107 | 174,000 | 1,070 |
| 2009-08-25 | 110 | 110 | 107 | 109 | 90,000 | 1,090 |
| 2009-08-24 | 110 | 111 | 108 | 109 | 130,000 | 1,090 |
| 2009-08-21 | 109 | 110 | 107 | 109 | 80,000 | 1,090 |
| 2009-08-20 | 109 | 111 | 107 | 109 | 127,000 | 1,090 |
| 2009-08-19 | 106 | 111 | 105 | 111 | 254,000 | 1,110 |
| 2009-08-18 | 107 | 107 | 104 | 106 | 279,000 | 1,060 |
| 2009-08-17 | 108 | 109 | 107 | 109 | 159,000 | 1,090 |
| 2009-08-14 | 111 | 112 | 107 | 110 | 213,000 | 1,100 |
| 2009-08-13 | 109 | 112 | 109 | 111 | 208,000 | 1,110 |
| 2009-08-12 | 112 | 114 | 111 | 112 | 231,000 | 1,120 |
| 2009-08-11 | 114 | 116 | 113 | 115 | 152,000 | 1,150 |
| 2009-08-10 | 112 | 115 | 110 | 115 | 115,000 | 1,150 |
| 2009-08-07 | 115 | 115 | 107 | 112 | 271,000 | 1,120 |
| 2009-08-06 | 115 | 115 | 110 | 114 | 89,000 | 1,140 |
| 2009-08-05 | 113 | 115 | 112 | 115 | 92,000 | 1,150 |
| 2009-08-04 | 118 | 119 | 112 | 113 | 361,000 | 1,130 |
| 2009-08-03 | 106 | 119 | 104 | 119 | 611,000 | 1,190 |
| 2009-07-31 | 107 | 107 | 103 | 105 | 207,000 | 1,050 |
| 2009-07-30 | 105 | 108 | 104 | 106 | 51,000 | 1,060 |
| 2009-07-29 | 103 | 107 | 103 | 106 | 154,000 | 1,060 |
| 2009-07-28 | 108 | 108 | 103 | 107 | 169,000 | 1,070 |
| 2009-07-27 | 111 | 111 | 109 | 109 | 61,000 | 1,090 |
| 2009-07-24 | 112 | 113 | 109 | 111 | 118,000 | 1,110 |
| 2009-07-23 | 106 | 111 | 106 | 111 | 147,000 | 1,110 |
| 2009-07-22 | 109 | 110 | 106 | 109 | 178,000 | 1,090 |
| 2009-07-21 | 101 | 110 | 100 | 108 | 265,000 | 1,080 |
| 2009-07-17 | 103 | 104 | 101 | 103 | 83,000 | 1,030 |
| 2009-07-16 | 106 | 106 | 101 | 103 | 115,000 | 1,030 |
| 2009-07-15 | 100 | 102 | 98 | 100 | 61,000 | 1,000 |
| 2009-07-14 | 95 | 99 | 94 | 99 | 150,000 | 990 |
| 2009-07-13 | 99 | 104 | 91 | 91 | 300,000 | 910 |
| 2009-07-10 | 105 | 109 | 99 | 103 | 428,000 | 1,030 |
| 2009-07-09 | 112 | 112 | 106 | 106 | 438,000 | 1,060 |
| 2009-07-08 | 116 | 118 | 113 | 116 | 174,000 | 1,160 |
| 2009-07-07 | 122 | 122 | 117 | 121 | 155,000 | 1,210 |
| 2009-07-06 | 122 | 123 | 118 | 119 | 374,000 | 1,190 |
| 2009-07-03 | 110 | 123 | 109 | 119 | 900,000 | 1,190 |
| 2009-07-02 | 113 | 113 | 110 | 113 | 197,000 | 1,130 |
| 2009-07-01 | 111 | 113 | 109 | 113 | 219,000 | 1,130 |
| 2009-06-30 | 114 | 114 | 113 | 114 | 66,000 | 1,140 |
| 2009-06-29 | 116 | 116 | 113 | 115 | 148,000 | 1,150 |
| 2009-06-26 | 114 | 115 | 112 | 115 | 151,000 | 1,150 |
| 2009-06-25 | 111 | 113 | 108 | 113 | 328,000 | 1,130 |
| 2009-06-24 | 116 | 117 | 113 | 113 | 189,000 | 1,130 |
| 2009-06-23 | 115 | 117 | 114 | 116 | 233,000 | 1,160 |
| 2009-06-22 | 118 | 118 | 115 | 118 | 254,000 | 1,180 |
| 2009-06-19 | 118 | 119 | 115 | 119 | 245,000 | 1,190 |
| 2009-06-18 | 119 | 120 | 117 | 117 | 227,000 | 1,170 |
| 2009-06-17 | 121 | 121 | 117 | 120 | 196,000 | 1,200 |
| 2009-06-16 | 123 | 123 | 119 | 119 | 272,000 | 1,190 |
| 2009-06-15 | 119 | 123 | 118 | 123 | 334,000 | 1,230 |
| 2009-06-12 | 120 | 121 | 118 | 119 | 302,000 | 1,190 |
| 2009-06-11 | 119 | 122 | 116 | 120 | 449,000 | 1,200 |
| 2009-06-10 | 109 | 119 | 107 | 119 | 904,000 | 1,190 |
| 2009-06-09 | 112 | 113 | 103 | 107 | 1,042,000 | 1,070 |
| 2009-06-08 | 117 | 119 | 111 | 115 | 914,000 | 1,150 |
| 2009-06-05 | 122 | 123 | 117 | 120 | 622,000 | 1,200 |
| 2009-06-04 | 125 | 126 | 120 | 123 | 429,000 | 1,230 |
| 2009-06-03 | 123 | 126 | 122 | 125 | 278,000 | 1,250 |
| 2009-06-02 | 122 | 127 | 122 | 125 | 519,000 | 1,250 |
| 2009-06-01 | 133 | 133 | 118 | 124 | 1,130,000 | 1,240 |
| 2009-05-29 | 133 | 135 | 130 | 132 | 598,000 | 1,320 |
| 2009-05-28 | 132 | 134 | 130 | 132 | 459,000 | 1,320 |
| 2009-05-27 | 133 | 136 | 130 | 134 | 493,000 | 1,340 |
| 2009-05-26 | 133 | 133 | 131 | 133 | 379,000 | 1,330 |
| 2009-05-25 | 136 | 136 | 131 | 131 | 625,000 | 1,310 |
| 2009-05-22 | 132 | 138 | 131 | 136 | 741,000 | 1,360 |
| 2009-05-21 | 127 | 135 | 127 | 134 | 816,000 | 1,340 |
| 2009-05-20 | 129 | 132 | 128 | 130 | 490,000 | 1,300 |
| 2009-05-19 | 135 | 136 | 127 | 131 | 1,155,000 | 1,310 |
| 2009-05-18 | 140 | 144 | 124 | 132 | 1,829,000 | 1,320 |
| 2009-05-15 | 137 | 147 | 137 | 145 | 1,096,000 | 1,450 |
| 2009-05-14 | 134 | 138 | 133 | 137 | 560,000 | 1,370 |
| 2009-05-13 | 138 | 139 | 135 | 138 | 349,000 | 1,380 |
| 2009-05-12 | 136 | 139 | 133 | 137 | 501,000 | 1,370 |
| 2009-05-11 | 142 | 146 | 136 | 137 | 931,000 | 1,370 |
| 2009-05-08 | 133 | 143 | 132 | 142 | 904,000 | 1,420 |
| 2009-05-07 | 133 | 138 | 131 | 133 | 831,000 | 1,330 |
| 2009-05-01 | 132 | 137 | 123 | 128 | 887,000 | 1,280 |
| 2009-04-30 | 118 | 134 | 118 | 132 | 1,752,000 | 1,320 |
| 2009-04-28 | 113 | 116 | 112 | 116 | 347,000 | 1,160 |
| 2009-04-27 | 116 | 119 | 113 | 115 | 502,000 | 1,150 |
| 2009-04-24 | 123 | 123 | 116 | 117 | 346,000 | 1,170 |
| 2009-04-23 | 117 | 122 | 115 | 122 | 374,000 | 1,220 |
| 2009-04-22 | 125 | 125 | 117 | 117 | 506,000 | 1,170 |
| 2009-04-21 | 123 | 129 | 121 | 123 | 1,084,000 | 1,230 |
| 2009-04-20 | 113 | 124 | 113 | 124 | 920,000 | 1,240 |
| 2009-04-17 | 113 | 114 | 112 | 114 | 389,000 | 1,140 |
| 2009-04-16 | 110 | 115 | 109 | 112 | 600,000 | 1,120 |
| 2009-04-15 | 106 | 111 | 106 | 108 | 262,000 | 1,080 |
| 2009-04-14 | 110 | 111 | 103 | 109 | 496,000 | 1,090 |
| 2009-04-13 | 114 | 116 | 109 | 111 | 758,000 | 1,110 |
| 2009-04-10 | 114 | 118 | 111 | 114 | 832,000 | 1,140 |
| 2009-04-09 | 112 | 116 | 110 | 114 | 517,000 | 1,140 |
| 2009-04-08 | 118 | 118 | 112 | 114 | 630,000 | 1,140 |
| 2009-04-07 | 120 | 125 | 118 | 120 | 1,228,000 | 1,200 |
| 2009-04-06 | 109 | 120 | 109 | 118 | 697,000 | 1,180 |
| 2009-04-03 | 116 | 120 | 110 | 112 | 658,000 | 1,120 |
| 2009-04-02 | 113 | 121 | 111 | 115 | 2,357,000 | 1,150 |
| 2009-04-01 | 99 | 111 | 96 | 109 | 1,918,000 | 1,090 |
| 2009-03-31 | 97 | 101 | 95 | 98 | 703,000 | 980 |
| 2009-03-30 | 92 | 106 | 92 | 100 | 2,053,000 | 1,000 |
| 2009-03-27 | 79 | 90 | 78 | 89 | 716,000 | 890 |
| 2009-03-26 | 83 | 83 | 77 | 80 | 305,000 | 800 |
| 2009-03-25 | 88 | 88 | 81 | 83 | 416,000 | 830 |
| 2009-03-24 | 90 | 90 | 86 | 87 | 157,000 | 870 |
| 2009-03-23 | 88 | 89 | 86 | 87 | 287,000 | 870 |
| 2009-03-19 | 88 | 90 | 82 | 89 | 456,000 | 890 |
| 2009-03-18 | 93 | 93 | 87 | 87 | 636,000 | 870 |
| 2009-03-17 | 80 | 93 | 79 | 87 | 1,056,000 | 870 |
| 2009-03-16 | 76 | 81 | 75 | 80 | 583,000 | 800 |
| 2009-03-13 | 75 | 77 | 74 | 75 | 222,000 | 750 |
| 2009-03-12 | 73 | 75 | 71 | 75 | 215,000 | 750 |
| 2009-03-11 | 76 | 79 | 72 | 74 | 454,000 | 740 |
| 2009-03-10 | 75 | 78 | 75 | 77 | 261,000 | 770 |
| 2009-03-09 | 77 | 78 | 73 | 77 | 359,000 | 770 |
| 2009-03-06 | 70 | 76 | 69 | 76 | 232,000 | 760 |
| 2009-03-05 | 70 | 76 | 70 | 70 | 503,000 | 700 |
| 2009-03-04 | 64 | 74 | 64 | 73 | 445,000 | 730 |
| 2009-03-03 | 61 | 65 | 60 | 65 | 324,000 | 650 |
| 2009-03-02 | 60 | 65 | 60 | 64 | 127,000 | 640 |
| 2009-02-27 | 60 | 61 | 58 | 61 | 87,000 | 610 |
| 2009-02-26 | 59 | 62 | 59 | 59 | 151,000 | 590 |
| 2009-02-25 | 59 | 62 | 59 | 62 | 148,000 | 620 |
| 2009-02-24 | 60 | 62 | 57 | 57 | 398,000 | 570 |
| 2009-02-23 | 62 | 65 | 61 | 64 | 146,000 | 640 |
| 2009-02-20 | 64 | 65 | 62 | 65 | 171,000 | 650 |
| 2009-02-19 | 65 | 67 | 65 | 66 | 167,000 | 660 |
| 2009-02-18 | 65 | 71 | 65 | 66 | 229,000 | 660 |
| 2009-02-17 | 68 | 71 | 64 | 70 | 338,000 | 700 |
| 2009-02-16 | 71 | 82 | 67 | 69 | 1,701,000 | 690 |
| 2009-02-13 | 54 | 84 | 54 | 81 | 2,905,000 | 810 |
| 2009-02-12 | 53 | 56 | 53 | 54 | 153,000 | 540 |
| 2009-02-10 | 59 | 60 | 53 | 56 | 141,000 | 560 |
| 2009-02-09 | 54 | 59 | 54 | 59 | 233,000 | 590 |
| 2009-02-06 | 54 | 55 | 52 | 52 | 80,000 | 520 |
| 2009-02-05 | 55 | 55 | 53 | 55 | 125,000 | 550 |
| 2009-02-04 | 54 | 56 | 51 | 56 | 160,000 | 560 |
| 2009-02-03 | 58 | 58 | 53 | 54 | 178,000 | 540 |
| 2009-02-02 | 58 | 60 | 57 | 57 | 87,000 | 570 |
| 2009-01-30 | 60 | 60 | 58 | 59 | 143,000 | 590 |
| 2009-01-29 | 60 | 63 | 57 | 60 | 391,000 | 600 |
| 2009-01-28 | 58 | 61 | 57 | 58 | 228,000 | 580 |
| 2009-01-27 | 52 | 62 | 51 | 59 | 1,298,000 | 590 |
| 2009-01-26 | 53 | 53 | 46 | 49 | 1,063,000 | 490 |
| 2009-01-23 | 61 | 61 | 54 | 57 | 261,000 | 570 |
| 2009-01-22 | 65 | 65 | 61 | 62 | 149,000 | 620 |
| 2009-01-21 | 65 | 65 | 64 | 64 | 65,000 | 640 |
| 2009-01-20 | 66 | 68 | 66 | 68 | 115,000 | 680 |
| 2009-01-19 | 70 | 70 | 68 | 68 | 114,000 | 680 |
| 2009-01-16 | 69 | 70 | 63 | 70 | 325,000 | 700 |
| 2009-01-15 | 71 | 71 | 69 | 70 | 103,000 | 700 |
| 2009-01-14 | 73 | 73 | 72 | 72 | 47,000 | 720 |
| 2009-01-13 | 69 | 76 | 69 | 72 | 179,000 | 720 |
| 2009-01-09 | 72 | 72 | 69 | 71 | 195,000 | 710 |
| 2009-01-08 | 73 | 73 | 71 | 72 | 160,000 | 720 |
| 2009-01-07 | 73 | 74 | 71 | 73 | 129,000 | 730 |
| 2009-01-06 | 73 | 73 | 71 | 73 | 73,000 | 730 |
| 2009-01-05 | 74 | 74 | 72 | 72 | 69,000 | 720 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
