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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 40 | 41 | 39 | 40 | 227,000 | 400 |
| 2014-12-29 | 40 | 41 | 39 | 41 | 387,000 | 410 |
| 2014-12-26 | 39 | 40 | 38 | 39 | 303,000 | 390 |
| 2014-12-25 | 40 | 41 | 39 | 39 | 572,000 | 390 |
| 2014-12-24 | 40 | 41 | 39 | 40 | 427,000 | 400 |
| 2014-12-22 | 39 | 41 | 39 | 39 | 413,000 | 390 |
| 2014-12-19 | 39 | 40 | 38 | 39 | 348,000 | 390 |
| 2014-12-18 | 39 | 40 | 38 | 39 | 618,000 | 390 |
| 2014-12-17 | 41 | 41 | 38 | 38 | 1,093,000 | 380 |
| 2014-12-16 | 43 | 46 | 40 | 41 | 3,044,000 | 410 |
| 2014-12-15 | 39 | 49 | 39 | 43 | 12,120,000 | 430 |
| 2014-12-12 | 38 | 39 | 38 | 38 | 100,000 | 380 |
| 2014-12-11 | 38 | 39 | 38 | 38 | 175,000 | 380 |
| 2014-12-10 | 39 | 39 | 38 | 38 | 232,000 | 380 |
| 2014-12-09 | 39 | 40 | 38 | 39 | 271,000 | 390 |
| 2014-12-08 | 39 | 41 | 38 | 40 | 566,000 | 400 |
| 2014-12-05 | 38 | 39 | 37 | 38 | 246,000 | 380 |
| 2014-12-04 | 39 | 39 | 38 | 38 | 600,000 | 380 |
| 2014-12-03 | 40 | 41 | 39 | 39 | 400,000 | 390 |
| 2014-12-02 | 38 | 41 | 38 | 40 | 1,087,000 | 400 |
| 2014-12-01 | 38 | 39 | 38 | 38 | 168,000 | 380 |
| 2014-11-28 | 39 | 39 | 38 | 38 | 100,000 | 380 |
| 2014-11-27 | 38 | 39 | 37 | 39 | 333,000 | 390 |
| 2014-11-26 | 37 | 38 | 37 | 37 | 81,000 | 370 |
| 2014-11-25 | 37 | 38 | 37 | 37 | 122,000 | 370 |
| 2014-11-21 | 38 | 38 | 37 | 37 | 286,000 | 370 |
| 2014-11-20 | 37 | 38 | 37 | 38 | 56,000 | 380 |
| 2014-11-19 | 37 | 38 | 37 | 37 | 163,000 | 370 |
| 2014-11-18 | 37 | 38 | 36 | 36 | 274,000 | 360 |
| 2014-11-17 | 38 | 38 | 37 | 37 | 19,000 | 370 |
| 2014-11-14 | 38 | 39 | 38 | 38 | 122,000 | 380 |
| 2014-11-13 | 39 | 39 | 38 | 38 | 113,000 | 380 |
| 2014-11-12 | 39 | 40 | 38 | 39 | 125,000 | 390 |
| 2014-11-11 | 39 | 40 | 39 | 39 | 72,000 | 390 |
| 2014-11-10 | 40 | 41 | 39 | 39 | 248,000 | 390 |
| 2014-11-07 | 40 | 40 | 39 | 39 | 328,000 | 390 |
| 2014-11-06 | 38 | 41 | 37 | 39 | 832,000 | 390 |
| 2014-11-05 | 37 | 38 | 37 | 37 | 34,000 | 370 |
| 2014-11-04 | 37 | 37 | 36 | 37 | 128,000 | 370 |
| 2014-10-31 | 36 | 37 | 36 | 36 | 110,000 | 360 |
| 2014-10-30 | 37 | 37 | 36 | 36 | 139,000 | 360 |
| 2014-10-29 | 36 | 37 | 36 | 37 | 14,000 | 370 |
| 2014-10-28 | 36 | 37 | 36 | 36 | 56,000 | 360 |
| 2014-10-27 | 36 | 37 | 36 | 36 | 13,000 | 360 |
| 2014-10-24 | 36 | 36 | 35 | 36 | 73,000 | 360 |
| 2014-10-23 | 36 | 36 | 36 | 36 | 29,000 | 360 |
| 2014-10-22 | 36 | 37 | 36 | 36 | 35,000 | 360 |
| 2014-10-21 | 36 | 37 | 36 | 36 | 78,000 | 360 |
| 2014-10-20 | 34 | 36 | 34 | 36 | 189,000 | 360 |
| 2014-10-17 | 34 | 35 | 34 | 34 | 107,000 | 340 |
| 2014-10-16 | 34 | 35 | 34 | 34 | 54,000 | 340 |
| 2014-10-15 | 35 | 35 | 34 | 35 | 202,000 | 350 |
| 2014-10-14 | 35 | 36 | 35 | 35 | 97,000 | 350 |
| 2014-10-10 | 37 | 37 | 36 | 36 | 369,000 | 360 |
| 2014-10-09 | 36 | 37 | 36 | 37 | 50,000 | 370 |
| 2014-10-08 | 37 | 37 | 36 | 36 | 318,000 | 360 |
| 2014-10-07 | 38 | 38 | 37 | 38 | 247,000 | 380 |
| 2014-10-06 | 38 | 39 | 38 | 38 | 212,000 | 380 |
| 2014-10-03 | 37 | 38 | 37 | 38 | 378,000 | 380 |
| 2014-10-02 | 37 | 38 | 37 | 37 | 113,000 | 370 |
| 2014-10-01 | 39 | 40 | 38 | 38 | 823,000 | 380 |
| 2014-09-30 | 40 | 40 | 39 | 39 | 106,000 | 390 |
| 2014-09-29 | 39 | 41 | 39 | 40 | 327,000 | 400 |
| 2014-09-26 | 39 | 40 | 38 | 39 | 268,000 | 390 |
| 2014-09-25 | 40 | 40 | 39 | 39 | 215,000 | 390 |
| 2014-09-24 | 40 | 40 | 39 | 40 | 265,000 | 400 |
| 2014-09-22 | 39 | 41 | 39 | 40 | 437,000 | 400 |
| 2014-09-19 | 39 | 39 | 38 | 39 | 241,000 | 390 |
| 2014-09-18 | 39 | 39 | 38 | 39 | 312,000 | 390 |
| 2014-09-17 | 40 | 40 | 39 | 39 | 154,000 | 390 |
| 2014-09-16 | 43 | 43 | 39 | 40 | 979,000 | 400 |
| 2014-09-12 | 42 | 44 | 42 | 43 | 388,000 | 430 |
| 2014-09-11 | 42 | 44 | 41 | 42 | 421,000 | 420 |
| 2014-09-10 | 43 | 47 | 41 | 41 | 3,430,000 | 410 |
| 2014-09-09 | 40 | 44 | 39 | 43 | 1,197,000 | 430 |
| 2014-09-08 | 39 | 39 | 38 | 39 | 82,000 | 390 |
| 2014-09-05 | 40 | 40 | 38 | 39 | 286,000 | 390 |
| 2014-09-04 | 39 | 41 | 39 | 39 | 562,000 | 390 |
| 2014-09-03 | 38 | 39 | 38 | 38 | 217,000 | 380 |
| 2014-09-02 | 37 | 39 | 37 | 38 | 138,000 | 380 |
| 2014-09-01 | 37 | 38 | 37 | 37 | 59,000 | 370 |
| 2014-08-29 | 37 | 37 | 37 | 37 | 132,000 | 370 |
| 2014-08-28 | 38 | 38 | 37 | 37 | 52,000 | 370 |
| 2014-08-27 | 37 | 38 | 37 | 37 | 37,000 | 370 |
| 2014-08-26 | 38 | 38 | 37 | 37 | 56,000 | 370 |
| 2014-08-25 | 37 | 38 | 37 | 37 | 60,000 | 370 |
| 2014-08-22 | 38 | 38 | 37 | 37 | 47,000 | 370 |
| 2014-08-21 | 38 | 38 | 37 | 38 | 53,000 | 380 |
| 2014-08-20 | 38 | 38 | 37 | 38 | 43,000 | 380 |
| 2014-08-19 | 39 | 40 | 38 | 38 | 243,000 | 380 |
| 2014-08-18 | 37 | 39 | 37 | 39 | 169,000 | 390 |
| 2014-08-15 | 37 | 37 | 36 | 37 | 43,000 | 370 |
| 2014-08-14 | 37 | 37 | 36 | 37 | 85,000 | 370 |
| 2014-08-13 | 37 | 38 | 36 | 37 | 95,000 | 370 |
| 2014-08-12 | 37 | 37 | 37 | 37 | 58,000 | 370 |
| 2014-08-11 | 37 | 37 | 36 | 37 | 78,000 | 370 |
| 2014-08-08 | 37 | 37 | 36 | 36 | 330,000 | 360 |
| 2014-08-07 | 38 | 39 | 37 | 38 | 432,000 | 380 |
| 2014-08-06 | 37 | 38 | 37 | 37 | 293,000 | 370 |
| 2014-08-05 | 39 | 39 | 37 | 38 | 236,000 | 380 |
| 2014-08-04 | 38 | 39 | 38 | 38 | 347,000 | 380 |
| 2014-08-01 | 39 | 40 | 38 | 39 | 319,000 | 390 |
| 2014-07-31 | 41 | 45 | 38 | 40 | 2,316,000 | 400 |
| 2014-07-30 | 37 | 41 | 37 | 39 | 1,194,000 | 390 |
| 2014-07-29 | 37 | 38 | 37 | 37 | 117,000 | 370 |
| 2014-07-28 | 37 | 38 | 37 | 37 | 130,000 | 370 |
| 2014-07-25 | 36 | 37 | 36 | 36 | 74,000 | 360 |
| 2014-07-24 | 36 | 37 | 36 | 36 | 39,000 | 360 |
| 2014-07-23 | 36 | 37 | 36 | 36 | 71,000 | 360 |
| 2014-07-22 | 36 | 37 | 36 | 36 | 89,000 | 360 |
| 2014-07-18 | 36 | 37 | 36 | 36 | 142,000 | 360 |
| 2014-07-17 | 38 | 38 | 36 | 37 | 179,000 | 370 |
| 2014-07-16 | 37 | 38 | 37 | 38 | 89,000 | 380 |
| 2014-07-15 | 38 | 38 | 38 | 38 | 85,000 | 380 |
| 2014-07-14 | 36 | 37 | 36 | 37 | 114,000 | 370 |
| 2014-07-11 | 37 | 37 | 36 | 36 | 133,000 | 360 |
| 2014-07-10 | 38 | 38 | 37 | 37 | 119,000 | 370 |
| 2014-07-09 | 38 | 40 | 38 | 38 | 519,000 | 380 |
| 2014-07-08 | 38 | 39 | 37 | 38 | 195,000 | 380 |
| 2014-07-07 | 37 | 39 | 37 | 38 | 445,000 | 380 |
| 2014-07-04 | 36 | 37 | 35 | 36 | 173,000 | 360 |
| 2014-07-03 | 35 | 36 | 35 | 35 | 20,000 | 350 |
| 2014-07-02 | 35 | 36 | 35 | 35 | 193,000 | 350 |
| 2014-07-01 | 34 | 35 | 34 | 35 | 132,000 | 350 |
| 2014-06-30 | 34 | 35 | 34 | 34 | 50,000 | 340 |
| 2014-06-27 | 35 | 36 | 35 | 35 | 123,000 | 350 |
| 2014-06-26 | 35 | 36 | 35 | 35 | 86,000 | 350 |
| 2014-06-25 | 35 | 36 | 35 | 35 | 55,000 | 350 |
| 2014-06-24 | 36 | 37 | 35 | 35 | 121,000 | 350 |
| 2014-06-23 | 35 | 36 | 35 | 36 | 104,000 | 360 |
| 2014-06-20 | 35 | 37 | 35 | 35 | 340,000 | 350 |
| 2014-06-19 | 35 | 35 | 34 | 34 | 111,000 | 340 |
| 2014-06-18 | 34 | 35 | 34 | 35 | 41,000 | 350 |
| 2014-06-17 | 35 | 35 | 34 | 34 | 25,000 | 340 |
| 2014-06-16 | 34 | 35 | 34 | 35 | 53,000 | 350 |
| 2014-06-13 | 35 | 36 | 34 | 34 | 138,000 | 340 |
| 2014-06-12 | 35 | 35 | 34 | 35 | 110,000 | 350 |
| 2014-06-11 | 35 | 35 | 34 | 35 | 53,000 | 350 |
| 2014-06-10 | 35 | 35 | 35 | 35 | 39,000 | 350 |
| 2014-06-09 | 35 | 36 | 35 | 35 | 144,000 | 350 |
| 2014-06-06 | 35 | 35 | 34 | 34 | 48,000 | 340 |
| 2014-06-05 | 35 | 35 | 34 | 35 | 36,000 | 350 |
| 2014-06-04 | 34 | 36 | 34 | 34 | 73,000 | 340 |
| 2014-06-03 | 35 | 36 | 35 | 35 | 97,000 | 350 |
| 2014-06-02 | 34 | 35 | 34 | 35 | 40,000 | 350 |
| 2014-05-30 | 35 | 35 | 34 | 34 | 36,000 | 340 |
| 2014-05-29 | 35 | 35 | 33 | 34 | 80,000 | 340 |
| 2014-05-28 | 34 | 35 | 34 | 35 | 11,000 | 350 |
| 2014-05-27 | 34 | 35 | 34 | 34 | 40,000 | 340 |
| 2014-05-26 | 34 | 34 | 33 | 34 | 35,000 | 340 |
| 2014-05-23 | 31 | 34 | 31 | 34 | 388,000 | 340 |
| 2014-05-22 | 30 | 31 | 30 | 30 | 69,000 | 300 |
| 2014-05-21 | 30 | 31 | 29 | 30 | 87,000 | 300 |
| 2014-05-20 | 31 | 31 | 29 | 30 | 363,000 | 300 |
| 2014-05-19 | 34 | 34 | 31 | 31 | 523,000 | 310 |
| 2014-05-16 | 35 | 35 | 34 | 34 | 68,000 | 340 |
| 2014-05-15 | 34 | 35 | 34 | 35 | 201,000 | 350 |
| 2014-05-14 | 35 | 35 | 34 | 34 | 47,000 | 340 |
| 2014-05-13 | 35 | 35 | 34 | 34 | 66,000 | 340 |
| 2014-05-12 | 36 | 36 | 34 | 35 | 314,000 | 350 |
| 2014-05-09 | 36 | 37 | 36 | 36 | 28,000 | 360 |
| 2014-05-08 | 36 | 37 | 36 | 36 | 76,000 | 360 |
| 2014-05-07 | 36 | 36 | 36 | 36 | 45,000 | 360 |
| 2014-05-02 | 36 | 37 | 36 | 36 | 47,000 | 360 |
| 2014-05-01 | 37 | 37 | 36 | 36 | 152,000 | 360 |
| 2014-04-30 | 36 | 37 | 36 | 36 | 159,000 | 360 |
| 2014-04-28 | 37 | 37 | 36 | 36 | 161,000 | 360 |
| 2014-04-25 | 36 | 38 | 36 | 37 | 216,000 | 370 |
| 2014-04-24 | 36 | 37 | 36 | 36 | 60,000 | 360 |
| 2014-04-23 | 36 | 38 | 36 | 36 | 793,000 | 360 |
| 2014-04-22 | 36 | 37 | 36 | 36 | 198,000 | 360 |
| 2014-04-21 | 37 | 37 | 36 | 36 | 516,000 | 360 |
| 2014-04-18 | 37 | 37 | 36 | 37 | 34,000 | 370 |
| 2014-04-17 | 36 | 37 | 36 | 36 | 58,000 | 360 |
| 2014-04-16 | 36 | 37 | 36 | 36 | 84,000 | 360 |
| 2014-04-15 | 36 | 37 | 36 | 36 | 104,000 | 360 |
| 2014-04-14 | 36 | 36 | 36 | 36 | 51,000 | 360 |
| 2014-04-11 | 36 | 36 | 35 | 36 | 137,000 | 360 |
| 2014-04-10 | 37 | 37 | 36 | 36 | 24,000 | 360 |
| 2014-04-09 | 37 | 37 | 36 | 36 | 43,000 | 360 |
| 2014-04-08 | 37 | 37 | 36 | 37 | 68,000 | 370 |
| 2014-04-07 | 37 | 38 | 37 | 37 | 113,000 | 370 |
| 2014-04-04 | 38 | 38 | 37 | 37 | 114,000 | 370 |
| 2014-04-03 | 38 | 38 | 38 | 38 | 122,000 | 380 |
| 2014-04-02 | 38 | 38 | 38 | 38 | 164,000 | 380 |
| 2014-04-01 | 38 | 38 | 37 | 38 | 11,000 | 380 |
| 2014-03-31 | 37 | 38 | 36 | 38 | 222,000 | 380 |
| 2014-03-28 | 36 | 37 | 36 | 36 | 68,000 | 360 |
| 2014-03-27 | 36 | 36 | 35 | 36 | 218,000 | 360 |
| 2014-03-26 | 36 | 36 | 35 | 35 | 171,000 | 350 |
| 2014-03-25 | 37 | 37 | 36 | 36 | 342,000 | 360 |
| 2014-03-24 | 37 | 38 | 36 | 37 | 253,000 | 370 |
| 2014-03-20 | 38 | 39 | 37 | 37 | 204,000 | 370 |
| 2014-03-19 | 38 | 39 | 38 | 38 | 168,000 | 380 |
| 2014-03-18 | 39 | 39 | 38 | 38 | 168,000 | 380 |
| 2014-03-17 | 38 | 39 | 38 | 39 | 44,000 | 390 |
| 2014-03-14 | 38 | 39 | 37 | 38 | 201,000 | 380 |
| 2014-03-13 | 38 | 39 | 38 | 38 | 70,000 | 380 |
| 2014-03-12 | 38 | 40 | 38 | 38 | 738,000 | 380 |
| 2014-03-11 | 40 | 40 | 38 | 38 | 275,000 | 380 |
| 2014-03-10 | 40 | 40 | 39 | 39 | 81,000 | 390 |
| 2014-03-07 | 40 | 41 | 39 | 39 | 90,000 | 390 |
| 2014-03-06 | 39 | 40 | 39 | 40 | 43,000 | 400 |
| 2014-03-05 | 39 | 40 | 38 | 39 | 85,000 | 390 |
| 2014-03-04 | 38 | 39 | 37 | 38 | 502,000 | 380 |
| 2014-03-03 | 40 | 40 | 38 | 38 | 283,000 | 380 |
| 2014-02-28 | 40 | 41 | 40 | 40 | 40,000 | 400 |
| 2014-02-27 | 41 | 41 | 40 | 40 | 21,000 | 400 |
| 2014-02-26 | 41 | 41 | 41 | 41 | 59,000 | 410 |
| 2014-02-25 | 40 | 42 | 40 | 40 | 149,000 | 400 |
| 2014-02-24 | 41 | 41 | 40 | 40 | 48,000 | 400 |
| 2014-02-21 | 40 | 41 | 40 | 40 | 33,000 | 400 |
| 2014-02-20 | 40 | 41 | 40 | 40 | 44,000 | 400 |
| 2014-02-19 | 42 | 42 | 40 | 40 | 91,000 | 400 |
| 2014-02-18 | 40 | 42 | 39 | 41 | 161,000 | 410 |
| 2014-02-17 | 40 | 41 | 39 | 40 | 115,000 | 400 |
| 2014-02-14 | 40 | 41 | 39 | 40 | 328,000 | 400 |
| 2014-02-13 | 41 | 42 | 40 | 40 | 229,000 | 400 |
| 2014-02-12 | 42 | 42 | 41 | 41 | 223,000 | 410 |
| 2014-02-10 | 42 | 42 | 41 | 42 | 52,000 | 420 |
| 2014-02-07 | 40 | 42 | 40 | 41 | 452,000 | 410 |
| 2014-02-06 | 38 | 41 | 38 | 39 | 437,000 | 390 |
| 2014-02-05 | 39 | 40 | 37 | 38 | 655,000 | 380 |
| 2014-02-04 | 40 | 40 | 37 | 37 | 1,069,000 | 370 |
| 2014-02-03 | 44 | 44 | 42 | 42 | 266,000 | 420 |
| 2014-01-31 | 44 | 45 | 44 | 44 | 145,000 | 440 |
| 2014-01-30 | 46 | 46 | 44 | 44 | 241,000 | 440 |
| 2014-01-29 | 45 | 46 | 44 | 45 | 191,000 | 450 |
| 2014-01-28 | 44 | 45 | 44 | 45 | 239,000 | 450 |
| 2014-01-27 | 45 | 45 | 44 | 44 | 594,000 | 440 |
| 2014-01-24 | 46 | 46 | 45 | 46 | 545,000 | 460 |
| 2014-01-23 | 47 | 47 | 47 | 47 | 80,000 | 470 |
| 2014-01-22 | 47 | 48 | 47 | 47 | 189,000 | 470 |
| 2014-01-21 | 47 | 49 | 46 | 48 | 982,000 | 480 |
| 2014-01-20 | 47 | 47 | 45 | 47 | 437,000 | 470 |
| 2014-01-17 | 46 | 47 | 45 | 47 | 480,000 | 470 |
| 2014-01-16 | 46 | 47 | 45 | 45 | 261,000 | 450 |
| 2014-01-15 | 45 | 46 | 45 | 45 | 65,000 | 450 |
| 2014-01-14 | 45 | 46 | 45 | 45 | 489,000 | 450 |
| 2014-01-10 | 46 | 46 | 45 | 46 | 203,000 | 460 |
| 2014-01-09 | 45 | 46 | 45 | 46 | 284,000 | 460 |
| 2014-01-08 | 44 | 46 | 44 | 46 | 268,000 | 460 |
| 2014-01-07 | 44 | 45 | 44 | 45 | 187,000 | 450 |
| 2014-01-06 | 43 | 45 | 43 | 45 | 604,000 | 450 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
