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 [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 44 | 44 | 43 | 44 | 311,000 | 440 |
| 2013-12-27 | 43 | 44 | 43 | 43 | 128,000 | 430 |
| 2013-12-26 | 43 | 44 | 43 | 44 | 392,000 | 440 |
| 2013-12-25 | 42 | 43 | 41 | 43 | 380,000 | 430 |
| 2013-12-24 | 43 | 43 | 42 | 42 | 229,000 | 420 |
| 2013-12-20 | 43 | 43 | 42 | 42 | 219,000 | 420 |
| 2013-12-19 | 43 | 44 | 43 | 43 | 344,000 | 430 |
| 2013-12-18 | 43 | 44 | 43 | 44 | 426,000 | 440 |
| 2013-12-17 | 43 | 44 | 43 | 43 | 437,000 | 430 |
| 2013-12-16 | 45 | 46 | 43 | 43 | 950,000 | 430 |
| 2013-12-13 | 46 | 46 | 45 | 45 | 200,000 | 450 |
| 2013-12-12 | 46 | 46 | 45 | 45 | 157,000 | 450 |
| 2013-12-11 | 46 | 47 | 45 | 47 | 302,000 | 470 |
| 2013-12-10 | 47 | 47 | 46 | 46 | 265,000 | 460 |
| 2013-12-09 | 46 | 47 | 46 | 46 | 301,000 | 460 |
| 2013-12-06 | 46 | 47 | 45 | 47 | 374,000 | 470 |
| 2013-12-05 | 47 | 47 | 46 | 46 | 530,000 | 460 |
| 2013-12-04 | 48 | 49 | 46 | 48 | 1,644,000 | 480 |
| 2013-12-03 | 51 | 52 | 47 | 49 | 2,088,000 | 490 |
| 2013-12-02 | 45 | 49 | 45 | 49 | 1,158,000 | 490 |
| 2013-11-29 | 46 | 47 | 45 | 45 | 764,000 | 450 |
| 2013-11-28 | 45 | 47 | 44 | 46 | 928,000 | 460 |
| 2013-11-27 | 43 | 46 | 43 | 45 | 996,000 | 450 |
| 2013-11-26 | 44 | 44 | 43 | 43 | 247,000 | 430 |
| 2013-11-25 | 44 | 45 | 43 | 44 | 224,000 | 440 |
| 2013-11-22 | 44 | 45 | 43 | 44 | 464,000 | 440 |
| 2013-11-21 | 45 | 45 | 44 | 44 | 136,000 | 440 |
| 2013-11-20 | 46 | 46 | 45 | 45 | 151,000 | 450 |
| 2013-11-19 | 45 | 45 | 44 | 45 | 176,000 | 450 |
| 2013-11-18 | 45 | 46 | 44 | 45 | 397,000 | 450 |
| 2013-11-15 | 48 | 48 | 45 | 45 | 931,000 | 450 |
| 2013-11-14 | 45 | 47 | 45 | 47 | 1,323,000 | 470 |
| 2013-11-13 | 46 | 46 | 44 | 44 | 525,000 | 440 |
| 2013-11-12 | 45 | 48 | 43 | 46 | 1,835,000 | 460 |
| 2013-11-11 | 43 | 46 | 43 | 43 | 838,000 | 430 |
| 2013-11-08 | 43 | 43 | 42 | 42 | 156,000 | 420 |
| 2013-11-07 | 43 | 44 | 43 | 43 | 485,000 | 430 |
| 2013-11-06 | 44 | 44 | 43 | 43 | 129,000 | 430 |
| 2013-11-05 | 43 | 44 | 43 | 43 | 104,000 | 430 |
| 2013-11-01 | 44 | 45 | 42 | 43 | 973,000 | 430 |
| 2013-10-31 | 45 | 46 | 44 | 44 | 554,000 | 440 |
| 2013-10-30 | 47 | 47 | 45 | 45 | 544,000 | 450 |
| 2013-10-29 | 47 | 48 | 45 | 46 | 544,000 | 460 |
| 2013-10-28 | 46 | 48 | 45 | 46 | 1,237,000 | 460 |
| 2013-10-25 | 44 | 47 | 44 | 45 | 1,785,000 | 450 |
| 2013-10-24 | 46 | 46 | 44 | 44 | 1,442,000 | 440 |
| 2013-10-23 | 44 | 58 | 44 | 46 | 13,726,000 | 460 |
| 2013-10-22 | 45 | 47 | 43 | 44 | 1,096,000 | 440 |
| 2013-10-21 | 43 | 47 | 42 | 47 | 1,945,000 | 470 |
| 2013-10-18 | 43 | 43 | 41 | 42 | 783,000 | 420 |
| 2013-10-17 | 44 | 44 | 42 | 43 | 772,000 | 430 |
| 2013-10-16 | 41 | 47 | 41 | 42 | 3,189,000 | 420 |
| 2013-10-15 | 41 | 42 | 40 | 41 | 186,000 | 410 |
| 2013-10-11 | 41 | 41 | 40 | 41 | 251,000 | 410 |
| 2013-10-10 | 41 | 41 | 39 | 40 | 499,000 | 400 |
| 2013-10-09 | 39 | 42 | 39 | 41 | 908,000 | 410 |
| 2013-10-08 | 39 | 40 | 39 | 39 | 93,000 | 390 |
| 2013-10-07 | 40 | 40 | 39 | 39 | 219,000 | 390 |
| 2013-10-04 | 40 | 41 | 40 | 40 | 155,000 | 400 |
| 2013-10-03 | 41 | 41 | 40 | 40 | 198,000 | 400 |
| 2013-10-02 | 42 | 43 | 41 | 41 | 1,073,000 | 410 |
| 2013-10-01 | 41 | 42 | 41 | 41 | 333,000 | 410 |
| 2013-09-30 | 43 | 44 | 41 | 41 | 774,000 | 410 |
| 2013-09-27 | 43 | 44 | 41 | 44 | 1,597,000 | 440 |
| 2013-09-26 | 45 | 45 | 40 | 43 | 5,104,000 | 430 |
| 2013-09-25 | 40 | 62 | 40 | 47 | 18,259,000 | 470 |
| 2013-09-24 | 40 | 40 | 40 | 40 | 135,000 | 400 |
| 2013-09-20 | 40 | 41 | 40 | 41 | 245,000 | 410 |
| 2013-09-19 | 40 | 41 | 39 | 40 | 200,000 | 400 |
| 2013-09-18 | 39 | 41 | 39 | 39 | 358,000 | 390 |
| 2013-09-17 | 40 | 40 | 39 | 39 | 115,000 | 390 |
| 2013-09-13 | 39 | 41 | 38 | 40 | 442,000 | 400 |
| 2013-09-12 | 38 | 39 | 38 | 38 | 202,000 | 380 |
| 2013-09-11 | 37 | 40 | 37 | 39 | 574,000 | 390 |
| 2013-09-10 | 38 | 38 | 37 | 37 | 92,000 | 370 |
| 2013-09-09 | 37 | 38 | 37 | 37 | 229,000 | 370 |
| 2013-09-06 | 38 | 38 | 37 | 37 | 168,000 | 370 |
| 2013-09-05 | 38 | 39 | 38 | 38 | 31,000 | 380 |
| 2013-09-04 | 38 | 39 | 38 | 38 | 24,000 | 380 |
| 2013-09-03 | 38 | 38 | 38 | 38 | 53,000 | 380 |
| 2013-09-02 | 38 | 38 | 37 | 38 | 76,000 | 380 |
| 2013-08-30 | 37 | 38 | 37 | 37 | 37,000 | 370 |
| 2013-08-29 | 37 | 38 | 37 | 37 | 29,000 | 370 |
| 2013-08-28 | 38 | 38 | 37 | 37 | 98,000 | 370 |
| 2013-08-27 | 38 | 39 | 37 | 38 | 95,000 | 380 |
| 2013-08-26 | 38 | 39 | 38 | 38 | 42,000 | 380 |
| 2013-08-23 | 38 | 40 | 38 | 38 | 200,000 | 380 |
| 2013-08-22 | 38 | 39 | 38 | 38 | 72,000 | 380 |
| 2013-08-21 | 39 | 39 | 38 | 38 | 180,000 | 380 |
| 2013-08-20 | 39 | 40 | 38 | 38 | 70,000 | 380 |
| 2013-08-19 | 39 | 40 | 39 | 39 | 26,000 | 390 |
| 2013-08-16 | 39 | 40 | 38 | 40 | 51,000 | 400 |
| 2013-08-15 | 39 | 40 | 39 | 39 | 38,000 | 390 |
| 2013-08-14 | 39 | 39 | 39 | 39 | 66,000 | 390 |
| 2013-08-13 | 39 | 40 | 39 | 39 | 45,000 | 390 |
| 2013-08-12 | 40 | 40 | 39 | 39 | 101,000 | 390 |
| 2013-08-09 | 39 | 41 | 39 | 39 | 782,000 | 390 |
| 2013-08-08 | 39 | 40 | 39 | 39 | 304,000 | 390 |
| 2013-08-07 | 40 | 41 | 39 | 40 | 569,000 | 400 |
| 2013-08-06 | 43 | 43 | 41 | 42 | 355,000 | 420 |
| 2013-08-05 | 42 | 43 | 42 | 43 | 108,000 | 430 |
| 2013-08-02 | 42 | 43 | 42 | 42 | 186,000 | 420 |
| 2013-08-01 | 43 | 43 | 42 | 42 | 98,000 | 420 |
| 2013-07-31 | 43 | 44 | 42 | 42 | 208,000 | 420 |
| 2013-07-30 | 41 | 42 | 41 | 42 | 75,000 | 420 |
| 2013-07-29 | 42 | 42 | 40 | 41 | 467,000 | 410 |
| 2013-07-26 | 43 | 44 | 43 | 43 | 134,000 | 430 |
| 2013-07-25 | 43 | 44 | 43 | 43 | 81,000 | 430 |
| 2013-07-24 | 42 | 43 | 42 | 43 | 153,000 | 430 |
| 2013-07-23 | 42 | 43 | 42 | 42 | 113,000 | 420 |
| 2013-07-22 | 43 | 44 | 43 | 43 | 100,000 | 430 |
| 2013-07-19 | 43 | 45 | 43 | 44 | 338,000 | 440 |
| 2013-07-18 | 42 | 43 | 42 | 43 | 34,000 | 430 |
| 2013-07-17 | 42 | 43 | 41 | 42 | 232,000 | 420 |
| 2013-07-16 | 43 | 43 | 41 | 42 | 279,000 | 420 |
| 2013-07-12 | 42 | 43 | 42 | 43 | 61,000 | 430 |
| 2013-07-11 | 42 | 43 | 41 | 42 | 136,000 | 420 |
| 2013-07-10 | 43 | 44 | 42 | 43 | 171,000 | 430 |
| 2013-07-09 | 43 | 44 | 42 | 43 | 184,000 | 430 |
| 2013-07-08 | 44 | 45 | 43 | 43 | 190,000 | 430 |
| 2013-07-05 | 44 | 44 | 43 | 43 | 263,000 | 430 |
| 2013-07-04 | 43 | 45 | 43 | 43 | 188,000 | 430 |
| 2013-07-03 | 43 | 44 | 41 | 43 | 265,000 | 430 |
| 2013-07-02 | 40 | 44 | 40 | 43 | 609,000 | 430 |
| 2013-07-01 | 39 | 40 | 39 | 40 | 180,000 | 400 |
| 2013-06-28 | 38 | 40 | 38 | 40 | 165,000 | 400 |
| 2013-06-27 | 39 | 39 | 36 | 38 | 505,000 | 380 |
| 2013-06-26 | 40 | 41 | 39 | 39 | 216,000 | 390 |
| 2013-06-25 | 41 | 41 | 39 | 40 | 282,000 | 400 |
| 2013-06-24 | 42 | 42 | 41 | 41 | 178,000 | 410 |
| 2013-06-21 | 42 | 43 | 41 | 42 | 173,000 | 420 |
| 2013-06-20 | 43 | 43 | 43 | 43 | 18,000 | 430 |
| 2013-06-19 | 44 | 44 | 42 | 43 | 77,000 | 430 |
| 2013-06-18 | 42 | 44 | 42 | 43 | 68,000 | 430 |
| 2013-06-17 | 42 | 42 | 42 | 42 | 37,000 | 420 |
| 2013-06-14 | 43 | 44 | 42 | 42 | 94,000 | 420 |
| 2013-06-13 | 42 | 42 | 41 | 42 | 83,000 | 420 |
| 2013-06-12 | 43 | 43 | 42 | 43 | 99,000 | 430 |
| 2013-06-11 | 43 | 44 | 43 | 43 | 159,000 | 430 |
| 2013-06-10 | 41 | 43 | 41 | 42 | 246,000 | 420 |
| 2013-06-07 | 42 | 42 | 39 | 40 | 659,000 | 400 |
| 2013-06-06 | 47 | 47 | 43 | 43 | 451,000 | 430 |
| 2013-06-05 | 47 | 49 | 47 | 47 | 298,000 | 470 |
| 2013-06-04 | 46 | 49 | 45 | 48 | 712,000 | 480 |
| 2013-06-03 | 46 | 46 | 45 | 45 | 276,000 | 450 |
| 2013-05-31 | 47 | 48 | 46 | 46 | 154,000 | 460 |
| 2013-05-30 | 48 | 48 | 46 | 47 | 233,000 | 470 |
| 2013-05-29 | 48 | 49 | 47 | 48 | 135,000 | 480 |
| 2013-05-28 | 48 | 48 | 47 | 47 | 167,000 | 470 |
| 2013-05-27 | 49 | 49 | 47 | 48 | 115,000 | 480 |
| 2013-05-24 | 48 | 51 | 46 | 49 | 1,386,000 | 490 |
| 2013-05-23 | 52 | 53 | 47 | 48 | 2,220,000 | 480 |
| 2013-05-22 | 47 | 54 | 47 | 54 | 2,718,000 | 540 |
| 2013-05-21 | 48 | 48 | 46 | 47 | 382,000 | 470 |
| 2013-05-20 | 47 | 49 | 47 | 48 | 466,000 | 480 |
| 2013-05-17 | 45 | 47 | 44 | 45 | 472,000 | 450 |
| 2013-05-16 | 47 | 47 | 43 | 44 | 1,253,000 | 440 |
| 2013-05-15 | 50 | 51 | 47 | 47 | 763,000 | 470 |
| 2013-05-14 | 51 | 51 | 49 | 50 | 624,000 | 500 |
| 2013-05-13 | 52 | 52 | 50 | 51 | 652,000 | 510 |
| 2013-05-10 | 53 | 57 | 51 | 53 | 3,943,000 | 530 |
| 2013-05-09 | 51 | 51 | 49 | 50 | 1,104,000 | 500 |
| 2013-05-08 | 52 | 53 | 50 | 50 | 1,315,000 | 500 |
| 2013-05-07 | 51 | 52 | 50 | 52 | 1,156,000 | 520 |
| 2013-05-02 | 50 | 51 | 48 | 49 | 1,333,000 | 490 |
| 2013-05-01 | 57 | 57 | 50 | 50 | 3,948,000 | 500 |
| 2013-04-30 | 56 | 68 | 53 | 57 | 30,152,000 | 570 |
| 2013-04-26 | 43 | 48 | 43 | 48 | 2,545,000 | 480 |
| 2013-04-25 | 43 | 44 | 42 | 44 | 631,000 | 440 |
| 2013-04-24 | 43 | 45 | 43 | 43 | 608,000 | 430 |
| 2013-04-23 | 43 | 44 | 43 | 43 | 366,000 | 430 |
| 2013-04-22 | 44 | 45 | 42 | 44 | 590,000 | 440 |
| 2013-04-19 | 44 | 44 | 43 | 44 | 215,000 | 440 |
| 2013-04-18 | 44 | 45 | 43 | 45 | 267,000 | 450 |
| 2013-04-17 | 44 | 44 | 43 | 43 | 75,000 | 430 |
| 2013-04-16 | 43 | 43 | 41 | 43 | 331,000 | 430 |
| 2013-04-15 | 43 | 45 | 43 | 44 | 109,000 | 440 |
| 2013-04-12 | 44 | 45 | 44 | 44 | 285,000 | 440 |
| 2013-04-11 | 45 | 46 | 43 | 44 | 427,000 | 440 |
| 2013-04-10 | 43 | 45 | 43 | 45 | 1,480,000 | 450 |
| 2013-04-09 | 41 | 43 | 40 | 43 | 554,000 | 430 |
| 2013-04-08 | 40 | 41 | 40 | 40 | 268,000 | 400 |
| 2013-04-05 | 40 | 40 | 39 | 40 | 202,000 | 400 |
| 2013-04-04 | 38 | 40 | 38 | 40 | 204,000 | 400 |
| 2013-04-03 | 39 | 40 | 38 | 39 | 66,000 | 390 |
| 2013-04-02 | 38 | 39 | 37 | 39 | 277,000 | 390 |
| 2013-04-01 | 40 | 41 | 38 | 38 | 633,000 | 380 |
| 2013-03-29 | 42 | 42 | 40 | 40 | 114,000 | 400 |
| 2013-03-28 | 41 | 42 | 40 | 41 | 255,000 | 410 |
| 2013-03-27 | 42 | 42 | 41 | 41 | 83,000 | 410 |
| 2013-03-26 | 42 | 43 | 41 | 42 | 780,000 | 420 |
| 2013-03-25 | 42 | 42 | 41 | 41 | 350,000 | 410 |
| 2013-03-22 | 42 | 43 | 42 | 43 | 188,000 | 430 |
| 2013-03-21 | 44 | 44 | 42 | 43 | 228,000 | 430 |
| 2013-03-19 | 43 | 44 | 42 | 44 | 115,000 | 440 |
| 2013-03-18 | 42 | 44 | 42 | 42 | 671,000 | 420 |
| 2013-03-15 | 44 | 44 | 42 | 43 | 600,000 | 430 |
| 2013-03-14 | 47 | 47 | 43 | 44 | 860,000 | 440 |
| 2013-03-13 | 41 | 46 | 40 | 46 | 1,668,000 | 460 |
| 2013-03-12 | 40 | 42 | 40 | 41 | 503,000 | 410 |
| 2013-03-11 | 41 | 41 | 39 | 40 | 370,000 | 400 |
| 2013-03-08 | 41 | 41 | 39 | 41 | 581,000 | 410 |
| 2013-03-07 | 40 | 42 | 40 | 41 | 295,000 | 410 |
| 2013-03-06 | 41 | 41 | 39 | 40 | 194,000 | 400 |
| 2013-03-05 | 40 | 41 | 40 | 40 | 184,000 | 400 |
| 2013-03-04 | 40 | 41 | 39 | 40 | 157,000 | 400 |
| 2013-03-01 | 39 | 40 | 39 | 40 | 48,000 | 400 |
| 2013-02-28 | 39 | 40 | 38 | 39 | 174,000 | 390 |
| 2013-02-27 | 38 | 40 | 38 | 40 | 175,000 | 400 |
| 2013-02-26 | 38 | 39 | 38 | 38 | 121,000 | 380 |
| 2013-02-25 | 39 | 39 | 38 | 38 | 181,000 | 380 |
| 2013-02-22 | 38 | 39 | 38 | 39 | 67,000 | 390 |
| 2013-02-21 | 40 | 40 | 38 | 39 | 117,000 | 390 |
| 2013-02-20 | 40 | 40 | 38 | 40 | 181,000 | 400 |
| 2013-02-19 | 37 | 39 | 37 | 39 | 236,000 | 390 |
| 2013-02-18 | 38 | 38 | 35 | 37 | 624,000 | 370 |
| 2013-02-15 | 39 | 39 | 36 | 38 | 571,000 | 380 |
| 2013-02-14 | 40 | 41 | 38 | 39 | 531,000 | 390 |
| 2013-02-13 | 43 | 43 | 41 | 41 | 462,000 | 410 |
| 2013-02-12 | 43 | 44 | 42 | 43 | 639,000 | 430 |
| 2013-02-08 | 43 | 44 | 43 | 43 | 155,000 | 430 |
| 2013-02-07 | 44 | 44 | 43 | 44 | 491,000 | 440 |
| 2013-02-06 | 45 | 46 | 44 | 44 | 319,000 | 440 |
| 2013-02-05 | 47 | 48 | 43 | 44 | 1,168,000 | 440 |
| 2013-02-04 | 44 | 46 | 44 | 46 | 1,196,000 | 460 |
| 2013-02-01 | 45 | 45 | 43 | 44 | 316,000 | 440 |
| 2013-01-31 | 44 | 45 | 44 | 44 | 134,000 | 440 |
| 2013-01-30 | 44 | 45 | 43 | 44 | 380,000 | 440 |
| 2013-01-29 | 44 | 45 | 43 | 44 | 341,000 | 440 |
| 2013-01-28 | 44 | 44 | 43 | 44 | 278,000 | 440 |
| 2013-01-25 | 43 | 44 | 42 | 44 | 301,000 | 440 |
| 2013-01-24 | 44 | 44 | 42 | 42 | 130,000 | 420 |
| 2013-01-23 | 44 | 44 | 43 | 43 | 258,000 | 430 |
| 2013-01-22 | 43 | 44 | 43 | 43 | 283,000 | 430 |
| 2013-01-21 | 44 | 44 | 43 | 43 | 303,000 | 430 |
| 2013-01-18 | 44 | 44 | 42 | 43 | 452,000 | 430 |
| 2013-01-17 | 45 | 45 | 43 | 43 | 704,000 | 430 |
| 2013-01-16 | 46 | 47 | 44 | 44 | 975,000 | 440 |
| 2013-01-15 | 43 | 47 | 43 | 47 | 1,425,000 | 470 |
| 2013-01-11 | 43 | 44 | 42 | 43 | 558,000 | 430 |
| 2013-01-10 | 42 | 44 | 42 | 44 | 583,000 | 440 |
| 2013-01-09 | 42 | 43 | 41 | 42 | 730,000 | 420 |
| 2013-01-08 | 44 | 45 | 43 | 43 | 1,436,000 | 430 |
| 2013-01-07 | 40 | 42 | 39 | 42 | 647,000 | 420 |
| 2013-01-04 | 40 | 41 | 39 | 39 | 394,000 | 390 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
