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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	26	26	25	26	39,000	260
2011-12-29	24	26	24	26	86,000	260
2011-12-28	25	26	25	25	113,000	250
2011-12-27	25	26	25	25	86,000	250
2011-12-26	26	26	25	26	39,000	260
2011-12-22	26	26	25	26	117,000	260
2011-12-21	26	26	26	26	35,000	260
2011-12-20	26	26	26	26	12,000	260
2011-12-19	26	27	26	27	53,000	270
2011-12-16	26	26	26	26	41,000	260
2011-12-15	26	26	26	26	112,000	260
2011-12-14	26	27	26	27	184,000	270
2011-12-13	27	27	26	27	76,000	270
2011-12-12	27	28	26	27	146,000	270
2011-12-09	27	27	26	27	40,000	270
2011-12-08	27	27	27	27	60,000	270
2011-12-07	27	28	27	27	153,000	270
2011-12-06	27	28	26	28	327,000	280
2011-12-05	26	27	26	27	54,000	270
2011-12-02	26	26	25	26	57,000	260
2011-12-01	25	26	25	25	111,000	250
2011-11-30	25	25	24	25	20,000	250
2011-11-29	25	25	24	25	56,000	250
2011-11-28	25	25	24	24	39,000	240
2011-11-25	25	26	24	25	38,000	250
2011-11-24	25	25	24	24	92,000	240
2011-11-22	26	26	25	25	103,000	250
2011-11-21	25	26	25	26	28,000	260
2011-11-18	25	26	25	25	16,000	250
2011-11-17	26	26	26	26	15,000	260
2011-11-16	25	27	25	26	140,000	260
2011-11-15	25	26	25	25	37,000	250
2011-11-14	26	26	25	25	41,000	250
2011-11-11	25	26	25	25	10,000	250
2011-11-10	25	26	25	25	143,000	250
2011-11-09	25	26	25	26	42,000	260
2011-11-08	26	27	25	26	207,000	260
2011-11-07	27	28	26	26	162,000	260
2011-11-04	26	27	26	27	79,000	270
2011-11-02	26	26	25	25	27,000	250
2011-11-01	26	26	26	26	48,000	260
2011-10-31	25	27	25	26	44,000	260
2011-10-28	26	26	25	26	157,000	260
2011-10-27	25	26	25	26	19,000	260
2011-10-26	26	26	25	25	191,000	250
2011-10-25	27	27	26	26	69,000	260
2011-10-24	27	27	26	26	11,000	260
2011-10-21	25	27	25	27	47,000	270
2011-10-20	26	26	25	26	52,000	260
2011-10-19	26	26	25	26	39,000	260
2011-10-18	25	27	25	26	290,000	260
2011-10-17	26	27	25	26	105,000	260
2011-10-14	26	26	25	26	18,000	260
2011-10-13	25	26	25	25	164,000	250
2011-10-12	25	26	25	26	14,000	260
2011-10-11	26	27	25	25	382,000	250
2011-10-07	26	27	25	26	138,000	260
2011-10-06	25	26	25	25	11,000	250
2011-10-05	27	27	25	25	84,000	250
2011-10-04	26	26	26	26	91,000	260
2011-10-03	26	27	26	27	26,000	270
2011-09-30	27	27	26	26	183,000	260
2011-09-29	25	30	25	27	852,000	270
2011-09-28	24	26	24	25	25,000	250
2011-09-27	25	25	24	25	97,000	250
2011-09-26	26	26	24	25	230,000	250
2011-09-22	27	27	26	26	105,000	260
2011-09-21	28	28	27	27	191,000	270
2011-09-20	28	29	27	28	134,000	280
2011-09-16	27	28	27	28	164,000	280
2011-09-15	27	28	27	27	104,000	270
2011-09-14	28	28	26	27	194,000	270
2011-09-13	27	28	27	28	47,000	280
2011-09-12	28	28	27	28	35,000	280
2011-09-09	29	29	28	29	51,000	290
2011-09-08	29	29	29	29	48,000	290
2011-09-07	29	29	28	29	25,000	290
2011-09-06	29	29	28	29	35,000	290
2011-09-05	30	30	29	29	20,000	290
2011-09-02	29	29	29	29	23,000	290
2011-09-01	29	30	29	30	13,000	300
2011-08-31	28	29	28	29	178,000	290
2011-08-30	28	29	28	29	61,000	290
2011-08-29	28	28	28	28	7,000	280
2011-08-26	28	28	28	28	9,000	280
2011-08-25	29	29	28	28	25,000	280
2011-08-24	28	28	28	28	47,000	280
2011-08-23	28	28	27	28	34,000	280
2011-08-22	28	29	27	29	63,000	290
2011-08-19	28	28	28	28	64,000	280
2011-08-18	29	29	29	29	11,000	290
2011-08-17	28	29	28	29	116,000	290
2011-08-16	28	29	28	29	159,000	290
2011-08-15	28	29	28	28	52,000	280
2011-08-12	29	29	27	28	190,000	280
2011-08-11	28	29	28	29	49,000	290
2011-08-10	29	30	28	28	163,000	280
2011-08-09	25	28	25	28	275,000	280
2011-08-08	29	30	27	27	503,000	270
2011-08-05	30	31	30	31	274,000	310
2011-08-04	31	32	30	31	128,000	310
2011-08-03	33	33	31	32	341,000	320
2011-08-02	33	33	33	33	40,000	330
2011-08-01	33	34	33	34	38,000	340
2011-07-29	33	34	33	33	265,000	330
2011-07-28	33	34	33	34	30,000	340
2011-07-27	34	34	33	34	53,000	340
2011-07-26	33	34	33	34	35,000	340
2011-07-25	35	35	33	34	71,000	340
2011-07-22	34	35	33	34	81,000	340
2011-07-21	34	35	33	34	281,000	340
2011-07-20	34	34	33	34	53,000	340
2011-07-19	34	35	33	33	139,000	330
2011-07-15	33	35	33	34	271,000	340
2011-07-14	33	34	33	33	26,000	330
2011-07-13	33	34	33	34	149,000	340
2011-07-12	34	34	33	33	128,000	330
2011-07-11	34	35	33	34	96,000	340
2011-07-08	34	35	34	34	180,000	340
2011-07-07	35	35	34	34	143,000	340
2011-07-06	34	34	34	34	202,000	340
2011-07-05	34	34	33	34	180,000	340
2011-07-04	33	34	33	34	38,000	340
2011-07-01	34	34	33	34	142,000	340
2011-06-30	35	35	33	34	109,000	340
2011-06-29	34	35	33	35	202,000	350
2011-06-28	34	34	33	33	47,000	330
2011-06-27	33	34	32	33	244,000	330
2011-06-24	32	37	32	33	1,427,000	330
2011-06-23	33	33	32	32	68,000	320
2011-06-22	33	34	32	33	59,000	330
2011-06-21	32	34	32	33	192,000	330
2011-06-20	32	33	32	32	26,000	320
2011-06-17	33	33	31	31	228,000	310
2011-06-16	32	33	31	32	99,000	320
2011-06-15	33	33	32	32	304,000	320
2011-06-14	33	33	32	33	28,000	330
2011-06-13	33	33	32	33	68,000	330
2011-06-10	34	34	33	33	48,000	330
2011-06-09	34	35	33	33	393,000	330
2011-06-08	31	36	31	33	1,116,000	330
2011-06-07	30	32	30	31	127,000	310
2011-06-06	31	32	30	30	167,000	300
2011-06-03	32	33	31	31	171,000	310
2011-06-02	32	33	32	32	34,000	320
2011-06-01	34	34	32	33	116,000	330
2011-05-31	33	35	33	34	559,000	340
2011-05-30	32	33	32	33	70,000	330
2011-05-27	32	33	32	32	38,000	320
2011-05-26	31	32	31	32	32,000	320
2011-05-25	33	33	31	32	141,000	320
2011-05-24	34	34	32	32	97,000	320
2011-05-23	33	34	33	34	13,000	340
2011-05-20	33	35	33	34	79,000	340
2011-05-19	34	34	33	34	26,000	340
2011-05-18	33	35	33	33	98,000	330
2011-05-17	34	34	33	33	83,000	330
2011-05-16	33	34	33	34	136,000	340
2011-05-13	32	34	32	33	117,000	330
2011-05-12	34	34	33	33	107,000	330
2011-05-11	31	35	31	34	687,000	340
2011-05-10	32	32	31	31	155,000	310
2011-05-09	31	32	31	32	71,000	320
2011-05-06	31	32	30	32	105,000	320
2011-05-02	32	33	31	32	291,000	320
2011-04-28	33	33	33	33	107,000	330
2011-04-27	33	33	32	33	110,000	330
2011-04-26	33	34	32	33	289,000	330
2011-04-25	35	35	33	34	157,000	340
2011-04-22	34	37	33	34	381,000	340
2011-04-21	35	36	33	34	764,000	340
2011-04-20	32	43	32	37	4,932,000	370
2011-04-19	30	31	29	31	203,000	310
2011-04-18	29	30	29	30	65,000	300
2011-04-15	29	29	28	29	17,000	290
2011-04-14	29	29	28	29	56,000	290
2011-04-13	28	29	28	28	116,000	280
2011-04-12	28	29	28	28	98,000	280
2011-04-11	28	29	28	29	118,000	290
2011-04-08	28	29	28	28	83,000	280
2011-04-07	28	29	28	29	27,000	290
2011-04-06	28	29	28	28	88,000	280
2011-04-05	29	30	28	28	103,000	280
2011-04-04	29	30	29	29	26,000	290
2011-04-01	29	30	29	29	10,000	290
2011-03-31	29	30	28	30	56,000	300
2011-03-30	29	30	28	29	183,000	290
2011-03-29	28	30	28	29	117,000	290
2011-03-28	29	30	28	29	136,000	290
2011-03-25	30	31	29	29	121,000	290
2011-03-24	30	32	30	31	199,000	310
2011-03-23	31	31	29	30	150,000	300
2011-03-22	29	31	29	30	233,000	300
2011-03-18	25	29	24	28	415,000	280
2011-03-17	21	24	21	24	183,000	240
2011-03-16	20	24	20	24	756,000	240
2011-03-15	28	29	18	20	827,000	200
2011-03-14	27	30	25	28	754,000	280
2011-03-11	37	38	36	37	146,000	370
2011-03-10	38	39	37	38	56,000	380
2011-03-09	38	39	38	38	71,000	380
2011-03-08	38	39	38	39	7,000	390
2011-03-07	38	39	38	38	99,000	380
2011-03-04	39	39	38	38	19,000	380
2011-03-03	38	39	38	38	74,000	380
2011-03-02	38	39	38	38	79,000	380
2011-03-01	39	39	38	38	23,000	380
2011-02-28	39	39	38	39	25,000	390
2011-02-25	39	40	38	38	80,000	380
2011-02-24	39	40	39	39	27,000	390
2011-02-23	39	40	39	39	37,000	390
2011-02-22	40	40	38	39	238,000	390
2011-02-21	39	41	39	40	188,000	400
2011-02-18	39	40	39	39	19,000	390
2011-02-17	39	40	39	39	46,000	390
2011-02-16	40	40	38	39	131,000	390
2011-02-15	39	40	39	40	15,000	400
2011-02-14	40	40	39	39	52,000	390
2011-02-10	40	41	39	39	138,000	390
2011-02-09	41	42	41	41	37,000	410
2011-02-08	41	42	41	41	63,000	410
2011-02-07	41	42	40	41	53,000	410
2011-02-04	40	42	40	40	135,000	400
2011-02-03	41	42	40	40	145,000	400
2011-02-02	41	42	40	41	66,000	410
2011-02-01	39	41	39	41	198,000	410
2011-01-31	39	40	39	39	111,000	390
2011-01-28	40	41	39	39	153,000	390
2011-01-27	40	41	40	41	63,000	410
2011-01-26	41	42	40	41	124,000	410
2011-01-25	41	42	41	41	144,000	410
2011-01-24	43	43	41	42	146,000	420
2011-01-21	43	47	42	43	984,000	430
2011-01-20	43	43	41	43	202,000	430
2011-01-19	44	44	42	43	52,000	430
2011-01-18	41	43	41	43	160,000	430
2011-01-17	42	42	41	42	56,000	420
2011-01-14	42	42	41	42	157,000	420
2011-01-13	42	43	41	42	97,000	420
2011-01-12	43	43	42	43	190,000	430
2011-01-11	42	43	41	42	72,000	420
2011-01-07	41	42	41	42	91,000	420
2011-01-06	43	44	41	41	158,000	410
2011-01-05	42	43	42	42	14,000	420
2011-01-04	41	43	41	42	106,000	420

分割・併合履歴： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2011年度]

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 [2011年度]