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 [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 41 | 42 | 41 | 41 | 33,000 | 410 |
| 2010-12-29 | 42 | 42 | 42 | 42 | 52,000 | 420 |
| 2010-12-28 | 42 | 43 | 42 | 42 | 45,000 | 420 |
| 2010-12-27 | 43 | 44 | 42 | 42 | 81,000 | 420 |
| 2010-12-24 | 43 | 43 | 42 | 42 | 98,000 | 420 |
| 2010-12-22 | 42 | 43 | 41 | 42 | 94,000 | 420 |
| 2010-12-21 | 43 | 43 | 41 | 42 | 220,000 | 420 |
| 2010-12-20 | 44 | 45 | 43 | 43 | 163,000 | 430 |
| 2010-12-17 | 45 | 46 | 44 | 44 | 152,000 | 440 |
| 2010-12-16 | 44 | 46 | 43 | 46 | 420,000 | 460 |
| 2010-12-15 | 43 | 44 | 43 | 43 | 304,000 | 430 |
| 2010-12-14 | 41 | 44 | 41 | 43 | 270,000 | 430 |
| 2010-12-13 | 42 | 42 | 41 | 41 | 68,000 | 410 |
| 2010-12-10 | 39 | 44 | 39 | 42 | 814,000 | 420 |
| 2010-12-09 | 38 | 39 | 38 | 38 | 54,000 | 380 |
| 2010-12-08 | 38 | 39 | 38 | 38 | 165,000 | 380 |
| 2010-12-07 | 38 | 38 | 38 | 38 | 100,000 | 380 |
| 2010-12-06 | 38 | 38 | 38 | 38 | 63,000 | 380 |
| 2010-12-03 | 38 | 38 | 37 | 38 | 112,000 | 380 |
| 2010-12-02 | 39 | 39 | 38 | 38 | 13,000 | 380 |
| 2010-12-01 | 39 | 39 | 38 | 39 | 14,000 | 390 |
| 2010-11-30 | 39 | 39 | 37 | 38 | 45,000 | 380 |
| 2010-11-29 | 39 | 39 | 38 | 39 | 15,000 | 390 |
| 2010-11-26 | 41 | 41 | 40 | 40 | 63,000 | 400 |
| 2010-11-25 | 39 | 41 | 39 | 41 | 109,000 | 410 |
| 2010-11-24 | 38 | 39 | 37 | 39 | 71,000 | 390 |
| 2010-11-22 | 38 | 39 | 37 | 39 | 51,000 | 390 |
| 2010-11-19 | 37 | 38 | 37 | 37 | 84,000 | 370 |
| 2010-11-18 | 37 | 37 | 36 | 37 | 96,000 | 370 |
| 2010-11-17 | 39 | 39 | 37 | 37 | 71,000 | 370 |
| 2010-11-16 | 40 | 40 | 39 | 39 | 86,000 | 390 |
| 2010-11-15 | 38 | 39 | 38 | 39 | 47,000 | 390 |
| 2010-11-12 | 39 | 39 | 38 | 39 | 64,000 | 390 |
| 2010-11-11 | 38 | 40 | 37 | 40 | 189,000 | 400 |
| 2010-11-10 | 35 | 38 | 35 | 37 | 95,000 | 370 |
| 2010-11-09 | 36 | 36 | 35 | 35 | 68,000 | 350 |
| 2010-11-08 | 33 | 36 | 33 | 34 | 96,000 | 340 |
| 2010-11-05 | 32 | 34 | 32 | 34 | 144,000 | 340 |
| 2010-11-04 | 34 | 34 | 32 | 33 | 129,000 | 330 |
| 2010-11-02 | 34 | 34 | 33 | 34 | 51,000 | 340 |
| 2010-11-01 | 35 | 35 | 34 | 34 | 66,000 | 340 |
| 2010-10-29 | 35 | 36 | 35 | 36 | 37,000 | 360 |
| 2010-10-28 | 36 | 36 | 35 | 35 | 28,000 | 350 |
| 2010-10-27 | 35 | 36 | 35 | 36 | 24,000 | 360 |
| 2010-10-26 | 35 | 36 | 35 | 35 | 20,000 | 350 |
| 2010-10-25 | 36 | 36 | 34 | 35 | 128,000 | 350 |
| 2010-10-22 | 35 | 36 | 34 | 36 | 71,000 | 360 |
| 2010-10-21 | 36 | 36 | 34 | 35 | 132,000 | 350 |
| 2010-10-20 | 37 | 37 | 36 | 36 | 50,000 | 360 |
| 2010-10-19 | 38 | 39 | 37 | 37 | 96,000 | 370 |
| 2010-10-18 | 38 | 39 | 37 | 37 | 181,000 | 370 |
| 2010-10-15 | 34 | 43 | 34 | 40 | 681,000 | 400 |
| 2010-10-14 | 34 | 34 | 33 | 34 | 126,000 | 340 |
| 2010-10-13 | 34 | 35 | 33 | 34 | 217,000 | 340 |
| 2010-10-12 | 37 | 37 | 35 | 35 | 120,000 | 350 |
| 2010-10-08 | 36 | 38 | 35 | 37 | 115,000 | 370 |
| 2010-10-07 | 37 | 38 | 35 | 38 | 217,000 | 380 |
| 2010-10-06 | 40 | 40 | 36 | 38 | 289,000 | 380 |
| 2010-10-05 | 40 | 41 | 39 | 40 | 39,000 | 400 |
| 2010-10-04 | 41 | 41 | 40 | 40 | 47,000 | 400 |
| 2010-10-01 | 43 | 43 | 41 | 41 | 31,000 | 410 |
| 2010-09-30 | 43 | 44 | 42 | 42 | 138,000 | 420 |
| 2010-09-29 | 42 | 43 | 42 | 43 | 34,000 | 430 |
| 2010-09-28 | 41 | 42 | 41 | 42 | 45,000 | 420 |
| 2010-09-27 | 45 | 45 | 41 | 42 | 101,000 | 420 |
| 2010-09-24 | 42 | 45 | 42 | 44 | 166,000 | 440 |
| 2010-09-22 | 46 | 46 | 42 | 42 | 171,000 | 420 |
| 2010-09-21 | 45 | 46 | 43 | 45 | 118,000 | 450 |
| 2010-09-17 | 48 | 48 | 44 | 45 | 461,000 | 450 |
| 2010-09-16 | 53 | 54 | 48 | 50 | 757,000 | 500 |
| 2010-09-15 | 46 | 50 | 44 | 50 | 397,000 | 500 |
| 2010-09-14 | 45 | 46 | 44 | 45 | 183,000 | 450 |
| 2010-09-13 | 45 | 46 | 44 | 45 | 126,000 | 450 |
| 2010-09-10 | 41 | 43 | 41 | 42 | 59,000 | 420 |
| 2010-09-09 | 40 | 43 | 40 | 41 | 98,000 | 410 |
| 2010-09-08 | 40 | 41 | 40 | 40 | 58,000 | 400 |
| 2010-09-07 | 43 | 43 | 40 | 40 | 96,000 | 400 |
| 2010-09-06 | 43 | 43 | 40 | 42 | 126,000 | 420 |
| 2010-09-03 | 40 | 40 | 37 | 40 | 228,000 | 400 |
| 2010-09-02 | 36 | 47 | 35 | 39 | 1,165,000 | 390 |
| 2010-09-01 | 35 | 36 | 35 | 36 | 13,000 | 360 |
| 2010-08-31 | 35 | 36 | 34 | 35 | 40,000 | 350 |
| 2010-08-30 | 35 | 36 | 34 | 36 | 43,000 | 360 |
| 2010-08-27 | 33 | 34 | 33 | 34 | 39,000 | 340 |
| 2010-08-26 | 33 | 34 | 33 | 33 | 30,000 | 330 |
| 2010-08-25 | 34 | 34 | 33 | 34 | 34,000 | 340 |
| 2010-08-24 | 35 | 35 | 34 | 34 | 83,000 | 340 |
| 2010-08-23 | 35 | 36 | 35 | 36 | 41,000 | 360 |
| 2010-08-20 | 35 | 36 | 34 | 36 | 32,000 | 360 |
| 2010-08-19 | 34 | 35 | 33 | 35 | 68,000 | 350 |
| 2010-08-18 | 33 | 35 | 33 | 34 | 55,000 | 340 |
| 2010-08-17 | 33 | 35 | 31 | 35 | 124,000 | 350 |
| 2010-08-16 | 35 | 36 | 33 | 33 | 225,000 | 330 |
| 2010-08-13 | 36 | 36 | 35 | 35 | 150,000 | 350 |
| 2010-08-12 | 37 | 38 | 36 | 37 | 128,000 | 370 |
| 2010-08-11 | 38 | 38 | 37 | 37 | 33,000 | 370 |
| 2010-08-10 | 37 | 38 | 37 | 38 | 50,000 | 380 |
| 2010-08-09 | 37 | 38 | 37 | 38 | 70,000 | 380 |
| 2010-08-06 | 39 | 39 | 37 | 38 | 28,000 | 380 |
| 2010-08-05 | 38 | 39 | 37 | 38 | 89,000 | 380 |
| 2010-08-04 | 38 | 40 | 38 | 39 | 79,000 | 390 |
| 2010-08-03 | 40 | 40 | 39 | 39 | 34,000 | 390 |
| 2010-08-02 | 39 | 40 | 39 | 40 | 29,000 | 400 |
| 2010-07-30 | 41 | 42 | 39 | 40 | 87,000 | 400 |
| 2010-07-29 | 40 | 41 | 40 | 41 | 114,000 | 410 |
| 2010-07-28 | 38 | 40 | 38 | 40 | 69,000 | 400 |
| 2010-07-27 | 38 | 38 | 37 | 37 | 96,000 | 370 |
| 2010-07-26 | 37 | 39 | 37 | 39 | 70,000 | 390 |
| 2010-07-23 | 38 | 38 | 37 | 37 | 82,000 | 370 |
| 2010-07-22 | 39 | 39 | 37 | 37 | 141,000 | 370 |
| 2010-07-21 | 39 | 41 | 39 | 39 | 82,000 | 390 |
| 2010-07-20 | 38 | 39 | 38 | 39 | 97,000 | 390 |
| 2010-07-16 | 41 | 41 | 38 | 39 | 399,000 | 390 |
| 2010-07-15 | 42 | 42 | 41 | 41 | 56,000 | 410 |
| 2010-07-14 | 42 | 43 | 42 | 43 | 59,000 | 430 |
| 2010-07-13 | 43 | 44 | 41 | 43 | 235,000 | 430 |
| 2010-07-12 | 45 | 45 | 43 | 43 | 125,000 | 430 |
| 2010-07-09 | 46 | 46 | 44 | 46 | 77,000 | 460 |
| 2010-07-08 | 45 | 47 | 45 | 46 | 87,000 | 460 |
| 2010-07-07 | 46 | 46 | 44 | 45 | 49,000 | 450 |
| 2010-07-06 | 46 | 46 | 44 | 46 | 166,000 | 460 |
| 2010-07-05 | 45 | 46 | 45 | 46 | 93,000 | 460 |
| 2010-07-02 | 45 | 45 | 44 | 45 | 50,000 | 450 |
| 2010-07-01 | 43 | 45 | 43 | 45 | 90,000 | 450 |
| 2010-06-30 | 43 | 45 | 42 | 45 | 219,000 | 450 |
| 2010-06-29 | 47 | 48 | 46 | 46 | 214,000 | 460 |
| 2010-06-28 | 50 | 50 | 48 | 48 | 64,000 | 480 |
| 2010-06-25 | 50 | 50 | 49 | 50 | 71,000 | 500 |
| 2010-06-24 | 50 | 50 | 50 | 50 | 38,000 | 500 |
| 2010-06-23 | 50 | 51 | 49 | 50 | 65,000 | 500 |
| 2010-06-22 | 52 | 52 | 50 | 50 | 141,000 | 500 |
| 2010-06-21 | 51 | 52 | 50 | 52 | 97,000 | 520 |
| 2010-06-18 | 52 | 52 | 50 | 51 | 140,000 | 510 |
| 2010-06-17 | 53 | 53 | 51 | 51 | 104,000 | 510 |
| 2010-06-16 | 51 | 53 | 50 | 53 | 271,000 | 530 |
| 2010-06-15 | 51 | 52 | 51 | 51 | 43,000 | 510 |
| 2010-06-14 | 52 | 52 | 51 | 51 | 234,000 | 510 |
| 2010-06-11 | 52 | 53 | 52 | 53 | 58,000 | 530 |
| 2010-06-10 | 51 | 52 | 49 | 51 | 190,000 | 510 |
| 2010-06-09 | 52 | 53 | 51 | 51 | 45,000 | 510 |
| 2010-06-08 | 52 | 53 | 51 | 52 | 34,000 | 520 |
| 2010-06-07 | 53 | 53 | 52 | 52 | 43,000 | 520 |
| 2010-06-04 | 54 | 54 | 54 | 54 | 34,000 | 540 |
| 2010-06-03 | 55 | 56 | 55 | 55 | 27,000 | 550 |
| 2010-06-02 | 56 | 56 | 53 | 55 | 54,000 | 550 |
| 2010-06-01 | 54 | 55 | 54 | 55 | 42,000 | 550 |
| 2010-05-31 | 54 | 55 | 53 | 54 | 81,000 | 540 |
| 2010-05-28 | 54 | 54 | 53 | 53 | 85,000 | 530 |
| 2010-05-27 | 52 | 54 | 51 | 54 | 90,000 | 540 |
| 2010-05-26 | 50 | 52 | 50 | 51 | 157,000 | 510 |
| 2010-05-25 | 54 | 54 | 51 | 51 | 195,000 | 510 |
| 2010-05-24 | 53 | 55 | 52 | 54 | 62,000 | 540 |
| 2010-05-21 | 50 | 53 | 49 | 52 | 332,000 | 520 |
| 2010-05-20 | 54 | 54 | 52 | 54 | 85,000 | 540 |
| 2010-05-19 | 54 | 54 | 50 | 53 | 384,000 | 530 |
| 2010-05-18 | 57 | 58 | 55 | 56 | 229,000 | 560 |
| 2010-05-17 | 63 | 63 | 55 | 59 | 902,000 | 590 |
| 2010-05-14 | 65 | 71 | 65 | 68 | 363,000 | 680 |
| 2010-05-13 | 64 | 66 | 63 | 66 | 187,000 | 660 |
| 2010-05-12 | 65 | 66 | 63 | 64 | 126,000 | 640 |
| 2010-05-11 | 69 | 69 | 65 | 65 | 201,000 | 650 |
| 2010-05-10 | 66 | 69 | 66 | 68 | 111,000 | 680 |
| 2010-05-07 | 66 | 67 | 62 | 67 | 483,000 | 670 |
| 2010-05-06 | 69 | 71 | 68 | 69 | 294,000 | 690 |
| 2010-04-30 | 69 | 73 | 68 | 70 | 377,000 | 700 |
| 2010-04-28 | 69 | 70 | 68 | 68 | 195,000 | 680 |
| 2010-04-27 | 70 | 70 | 68 | 70 | 281,000 | 700 |
| 2010-04-26 | 69 | 71 | 69 | 70 | 387,000 | 700 |
| 2010-04-23 | 69 | 69 | 67 | 68 | 363,000 | 680 |
| 2010-04-22 | 74 | 74 | 67 | 70 | 1,125,000 | 700 |
| 2010-04-21 | 75 | 76 | 72 | 73 | 659,000 | 730 |
| 2010-04-20 | 78 | 79 | 74 | 74 | 469,000 | 740 |
| 2010-04-19 | 72 | 78 | 71 | 77 | 726,000 | 770 |
| 2010-04-16 | 78 | 79 | 73 | 75 | 791,000 | 750 |
| 2010-04-15 | 81 | 82 | 76 | 77 | 1,461,000 | 770 |
| 2010-04-14 | 72 | 81 | 72 | 80 | 2,465,000 | 800 |
| 2010-04-13 | 68 | 72 | 68 | 71 | 1,202,000 | 710 |
| 2010-04-12 | 65 | 68 | 65 | 67 | 571,000 | 670 |
| 2010-04-09 | 63 | 65 | 62 | 64 | 333,000 | 640 |
| 2010-04-08 | 63 | 63 | 62 | 63 | 186,000 | 630 |
| 2010-04-07 | 61 | 64 | 61 | 63 | 374,000 | 630 |
| 2010-04-06 | 61 | 64 | 61 | 61 | 382,000 | 610 |
| 2010-04-05 | 59 | 61 | 58 | 61 | 176,000 | 610 |
| 2010-04-02 | 59 | 60 | 58 | 59 | 87,000 | 590 |
| 2010-04-01 | 58 | 60 | 57 | 59 | 232,000 | 590 |
| 2010-03-31 | 59 | 60 | 57 | 60 | 285,000 | 600 |
| 2010-03-30 | 58 | 58 | 56 | 58 | 254,000 | 580 |
| 2010-03-29 | 58 | 59 | 56 | 57 | 296,000 | 570 |
| 2010-03-26 | 61 | 61 | 59 | 59 | 433,000 | 590 |
| 2010-03-25 | 56 | 62 | 56 | 62 | 1,073,000 | 620 |
| 2010-03-24 | 55 | 56 | 54 | 55 | 485,000 | 550 |
| 2010-03-23 | 55 | 55 | 53 | 54 | 175,000 | 540 |
| 2010-03-19 | 54 | 55 | 53 | 55 | 96,000 | 550 |
| 2010-03-18 | 55 | 55 | 54 | 54 | 219,000 | 540 |
| 2010-03-17 | 55 | 56 | 55 | 55 | 124,000 | 550 |
| 2010-03-16 | 56 | 56 | 55 | 56 | 165,000 | 560 |
| 2010-03-15 | 58 | 58 | 56 | 56 | 141,000 | 560 |
| 2010-03-12 | 57 | 58 | 56 | 57 | 92,000 | 570 |
| 2010-03-11 | 58 | 58 | 56 | 57 | 259,000 | 570 |
| 2010-03-10 | 60 | 61 | 58 | 58 | 314,000 | 580 |
| 2010-03-09 | 55 | 60 | 55 | 60 | 565,000 | 600 |
| 2010-03-08 | 54 | 56 | 53 | 56 | 247,000 | 560 |
| 2010-03-05 | 52 | 55 | 52 | 53 | 246,000 | 530 |
| 2010-03-04 | 52 | 53 | 51 | 51 | 195,000 | 510 |
| 2010-03-03 | 51 | 53 | 51 | 52 | 83,000 | 520 |
| 2010-03-02 | 51 | 52 | 51 | 52 | 112,000 | 520 |
| 2010-03-01 | 52 | 52 | 50 | 51 | 190,000 | 510 |
| 2010-02-26 | 53 | 53 | 51 | 52 | 226,000 | 520 |
| 2010-02-25 | 57 | 57 | 52 | 53 | 646,000 | 530 |
| 2010-02-24 | 50 | 54 | 50 | 54 | 545,000 | 540 |
| 2010-02-23 | 50 | 50 | 49 | 49 | 143,000 | 490 |
| 2010-02-22 | 50 | 51 | 49 | 50 | 100,000 | 500 |
| 2010-02-19 | 52 | 52 | 49 | 49 | 286,000 | 490 |
| 2010-02-18 | 50 | 51 | 50 | 51 | 385,000 | 510 |
| 2010-02-17 | 49 | 49 | 47 | 48 | 153,000 | 480 |
| 2010-02-16 | 48 | 49 | 46 | 47 | 252,000 | 470 |
| 2010-02-15 | 51 | 51 | 48 | 48 | 482,000 | 480 |
| 2010-02-12 | 53 | 54 | 50 | 51 | 650,000 | 510 |
| 2010-02-10 | 50 | 55 | 50 | 55 | 1,809,000 | 550 |
| 2010-02-09 | 65 | 66 | 64 | 65 | 84,000 | 650 |
| 2010-02-08 | 67 | 67 | 64 | 66 | 153,000 | 660 |
| 2010-02-05 | 67 | 67 | 65 | 66 | 203,000 | 660 |
| 2010-02-04 | 67 | 68 | 67 | 67 | 91,000 | 670 |
| 2010-02-03 | 68 | 69 | 67 | 67 | 112,000 | 670 |
| 2010-02-02 | 68 | 68 | 67 | 68 | 167,000 | 680 |
| 2010-02-01 | 70 | 70 | 67 | 69 | 83,000 | 690 |
| 2010-01-29 | 70 | 70 | 68 | 69 | 85,000 | 690 |
| 2010-01-28 | 68 | 71 | 68 | 70 | 262,000 | 700 |
| 2010-01-27 | 66 | 69 | 66 | 67 | 200,000 | 670 |
| 2010-01-26 | 69 | 70 | 67 | 67 | 176,000 | 670 |
| 2010-01-25 | 68 | 69 | 67 | 68 | 199,000 | 680 |
| 2010-01-22 | 70 | 70 | 68 | 68 | 299,000 | 680 |
| 2010-01-21 | 71 | 72 | 68 | 71 | 333,000 | 710 |
| 2010-01-20 | 72 | 73 | 71 | 72 | 200,000 | 720 |
| 2010-01-19 | 73 | 74 | 72 | 73 | 104,000 | 730 |
| 2010-01-18 | 72 | 73 | 71 | 73 | 150,000 | 730 |
| 2010-01-15 | 72 | 72 | 71 | 72 | 131,000 | 720 |
| 2010-01-14 | 71 | 73 | 71 | 71 | 222,000 | 710 |
| 2010-01-13 | 71 | 72 | 71 | 72 | 175,000 | 720 |
| 2010-01-12 | 72 | 73 | 71 | 73 | 196,000 | 730 |
| 2010-01-08 | 73 | 74 | 72 | 73 | 211,000 | 730 |
| 2010-01-07 | 74 | 75 | 72 | 73 | 400,000 | 730 |
| 2010-01-06 | 72 | 78 | 72 | 75 | 837,000 | 750 |
| 2010-01-05 | 71 | 72 | 69 | 72 | 233,000 | 720 |
| 2010-01-04 | 70 | 71 | 68 | 70 | 108,000 | 700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
