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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 38 | 50 | 38 | 41 | 4,779,000 | 410 |
| 2015-12-29 | 36 | 37 | 36 | 37 | 139,000 | 370 |
| 2015-12-28 | 33 | 36 | 33 | 36 | 84,000 | 360 |
| 2015-12-25 | 34 | 35 | 33 | 34 | 239,000 | 340 |
| 2015-12-24 | 35 | 35 | 34 | 34 | 325,000 | 340 |
| 2015-12-22 | 35 | 36 | 35 | 35 | 174,000 | 350 |
| 2015-12-21 | 36 | 37 | 35 | 35 | 229,000 | 350 |
| 2015-12-18 | 37 | 38 | 36 | 37 | 111,000 | 370 |
| 2015-12-17 | 36 | 38 | 36 | 37 | 80,000 | 370 |
| 2015-12-16 | 37 | 37 | 36 | 36 | 88,000 | 360 |
| 2015-12-15 | 37 | 37 | 37 | 37 | 16,000 | 370 |
| 2015-12-14 | 37 | 37 | 36 | 37 | 149,000 | 370 |
| 2015-12-11 | 37 | 38 | 37 | 38 | 23,000 | 380 |
| 2015-12-10 | 38 | 38 | 37 | 37 | 63,000 | 370 |
| 2015-12-09 | 38 | 38 | 37 | 37 | 111,000 | 370 |
| 2015-12-08 | 39 | 39 | 38 | 38 | 267,000 | 380 |
| 2015-12-07 | 39 | 39 | 39 | 39 | 39,000 | 390 |
| 2015-12-04 | 39 | 40 | 39 | 40 | 58,000 | 400 |
| 2015-12-03 | 40 | 40 | 39 | 40 | 95,000 | 400 |
| 2015-12-02 | 39 | 40 | 39 | 40 | 160,000 | 400 |
| 2015-12-01 | 39 | 39 | 39 | 39 | 145,000 | 390 |
| 2015-11-30 | 38 | 39 | 38 | 38 | 11,000 | 380 |
| 2015-11-27 | 38 | 38 | 37 | 38 | 78,000 | 380 |
| 2015-11-26 | 39 | 39 | 38 | 38 | 44,000 | 380 |
| 2015-11-25 | 39 | 39 | 38 | 38 | 7,000 | 380 |
| 2015-11-24 | 38 | 39 | 38 | 39 | 20,000 | 390 |
| 2015-11-20 | 37 | 39 | 37 | 38 | 39,000 | 380 |
| 2015-11-19 | 38 | 39 | 38 | 39 | 66,000 | 390 |
| 2015-11-18 | 39 | 39 | 38 | 39 | 35,000 | 390 |
| 2015-11-17 | 39 | 39 | 38 | 38 | 11,000 | 380 |
| 2015-11-16 | 38 | 39 | 38 | 39 | 16,000 | 390 |
| 2015-11-13 | 38 | 39 | 37 | 38 | 126,000 | 380 |
| 2015-11-12 | 38 | 38 | 38 | 38 | 53,000 | 380 |
| 2015-11-11 | 39 | 39 | 38 | 39 | 16,000 | 390 |
| 2015-11-10 | 38 | 39 | 38 | 38 | 42,000 | 380 |
| 2015-11-09 | 39 | 40 | 38 | 39 | 47,000 | 390 |
| 2015-11-06 | 39 | 40 | 39 | 40 | 65,000 | 400 |
| 2015-11-05 | 39 | 40 | 39 | 39 | 19,000 | 390 |
| 2015-11-04 | 40 | 40 | 39 | 40 | 150,000 | 400 |
| 2015-11-02 | 41 | 41 | 40 | 40 | 20,000 | 400 |
| 2015-10-30 | 41 | 42 | 40 | 41 | 174,000 | 410 |
| 2015-10-29 | 41 | 42 | 41 | 41 | 64,000 | 410 |
| 2015-10-28 | 40 | 41 | 40 | 41 | 104,000 | 410 |
| 2015-10-27 | 40 | 41 | 40 | 41 | 93,000 | 410 |
| 2015-10-26 | 41 | 42 | 41 | 41 | 139,000 | 410 |
| 2015-10-23 | 40 | 41 | 39 | 40 | 306,000 | 400 |
| 2015-10-22 | 41 | 42 | 40 | 40 | 131,000 | 400 |
| 2015-10-21 | 40 | 40 | 39 | 40 | 154,000 | 400 |
| 2015-10-20 | 38 | 41 | 38 | 41 | 423,000 | 410 |
| 2015-10-19 | 39 | 39 | 38 | 38 | 83,000 | 380 |
| 2015-10-16 | 37 | 39 | 37 | 38 | 68,000 | 380 |
| 2015-10-15 | 38 | 38 | 37 | 37 | 82,000 | 370 |
| 2015-10-14 | 39 | 39 | 37 | 37 | 146,000 | 370 |
| 2015-10-13 | 37 | 39 | 37 | 38 | 165,000 | 380 |
| 2015-10-09 | 37 | 38 | 37 | 37 | 41,000 | 370 |
| 2015-10-08 | 37 | 38 | 37 | 37 | 176,000 | 370 |
| 2015-10-07 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2015-10-06 | 37 | 37 | 36 | 36 | 105,000 | 360 |
| 2015-10-05 | 36 | 37 | 36 | 37 | 57,000 | 370 |
| 2015-10-02 | 36 | 36 | 35 | 36 | 116,000 | 360 |
| 2015-10-01 | 36 | 36 | 35 | 36 | 41,000 | 360 |
| 2015-09-30 | 35 | 36 | 35 | 35 | 44,000 | 350 |
| 2015-09-29 | 37 | 37 | 35 | 35 | 314,000 | 350 |
| 2015-09-28 | 36 | 38 | 36 | 38 | 72,000 | 380 |
| 2015-09-25 | 36 | 37 | 36 | 36 | 54,000 | 360 |
| 2015-09-24 | 37 | 37 | 36 | 36 | 104,000 | 360 |
| 2015-09-18 | 37 | 38 | 37 | 37 | 33,000 | 370 |
| 2015-09-17 | 37 | 37 | 36 | 37 | 30,000 | 370 |
| 2015-09-16 | 37 | 38 | 37 | 37 | 132,000 | 370 |
| 2015-09-15 | 37 | 37 | 36 | 37 | 55,000 | 370 |
| 2015-09-14 | 37 | 37 | 36 | 36 | 128,000 | 360 |
| 2015-09-11 | 36 | 37 | 36 | 36 | 73,000 | 360 |
| 2015-09-10 | 36 | 36 | 35 | 36 | 29,000 | 360 |
| 2015-09-09 | 35 | 36 | 35 | 36 | 260,000 | 360 |
| 2015-09-08 | 35 | 36 | 34 | 34 | 329,000 | 340 |
| 2015-09-07 | 37 | 37 | 34 | 35 | 550,000 | 350 |
| 2015-09-04 | 39 | 39 | 37 | 38 | 278,000 | 380 |
| 2015-09-03 | 38 | 39 | 38 | 39 | 89,000 | 390 |
| 2015-09-02 | 37 | 38 | 37 | 38 | 182,000 | 380 |
| 2015-09-01 | 39 | 39 | 38 | 38 | 56,000 | 380 |
| 2015-08-31 | 40 | 40 | 39 | 39 | 167,000 | 390 |
| 2015-08-28 | 39 | 40 | 39 | 40 | 43,000 | 400 |
| 2015-08-27 | 38 | 39 | 38 | 38 | 252,000 | 380 |
| 2015-08-26 | 36 | 38 | 36 | 38 | 69,000 | 380 |
| 2015-08-25 | 35 | 38 | 34 | 36 | 471,000 | 360 |
| 2015-08-24 | 40 | 40 | 38 | 38 | 348,000 | 380 |
| 2015-08-21 | 42 | 42 | 41 | 42 | 288,000 | 420 |
| 2015-08-20 | 42 | 43 | 42 | 42 | 38,000 | 420 |
| 2015-08-19 | 43 | 43 | 42 | 42 | 88,000 | 420 |
| 2015-08-18 | 42 | 43 | 41 | 43 | 225,000 | 430 |
| 2015-08-17 | 41 | 42 | 41 | 41 | 75,000 | 410 |
| 2015-08-14 | 43 | 44 | 41 | 41 | 345,000 | 410 |
| 2015-08-13 | 43 | 44 | 43 | 43 | 166,000 | 430 |
| 2015-08-12 | 43 | 44 | 43 | 43 | 61,000 | 430 |
| 2015-08-11 | 43 | 44 | 43 | 43 | 99,000 | 430 |
| 2015-08-10 | 44 | 44 | 43 | 43 | 241,000 | 430 |
| 2015-08-07 | 44 | 45 | 43 | 44 | 338,000 | 440 |
| 2015-08-06 | 45 | 46 | 44 | 45 | 97,000 | 450 |
| 2015-08-05 | 45 | 45 | 45 | 45 | 464,000 | 450 |
| 2015-08-04 | 46 | 46 | 45 | 45 | 33,000 | 450 |
| 2015-08-03 | 46 | 46 | 45 | 46 | 54,000 | 460 |
| 2015-07-31 | 46 | 47 | 46 | 46 | 84,000 | 460 |
| 2015-07-30 | 46 | 47 | 46 | 46 | 35,000 | 460 |
| 2015-07-29 | 46 | 46 | 46 | 46 | 120,000 | 460 |
| 2015-07-28 | 47 | 47 | 46 | 46 | 359,000 | 460 |
| 2015-07-27 | 47 | 47 | 46 | 47 | 166,000 | 470 |
| 2015-07-24 | 47 | 48 | 46 | 47 | 205,000 | 470 |
| 2015-07-23 | 47 | 48 | 46 | 47 | 416,000 | 470 |
| 2015-07-22 | 47 | 48 | 46 | 47 | 204,000 | 470 |
| 2015-07-21 | 48 | 48 | 47 | 47 | 129,000 | 470 |
| 2015-07-17 | 48 | 48 | 47 | 48 | 396,000 | 480 |
| 2015-07-16 | 47 | 48 | 47 | 48 | 685,000 | 480 |
| 2015-07-15 | 45 | 47 | 45 | 47 | 631,000 | 470 |
| 2015-07-14 | 46 | 46 | 45 | 45 | 407,000 | 450 |
| 2015-07-13 | 46 | 46 | 45 | 46 | 115,000 | 460 |
| 2015-07-10 | 44 | 45 | 44 | 45 | 189,000 | 450 |
| 2015-07-09 | 44 | 44 | 42 | 44 | 774,000 | 440 |
| 2015-07-08 | 47 | 47 | 45 | 45 | 718,000 | 450 |
| 2015-07-07 | 46 | 48 | 46 | 47 | 193,000 | 470 |
| 2015-07-06 | 47 | 48 | 46 | 46 | 342,000 | 460 |
| 2015-07-03 | 47 | 48 | 47 | 47 | 170,000 | 470 |
| 2015-07-02 | 48 | 48 | 47 | 47 | 306,000 | 470 |
| 2015-07-01 | 47 | 48 | 47 | 48 | 91,000 | 480 |
| 2015-06-30 | 47 | 48 | 46 | 47 | 431,000 | 470 |
| 2015-06-29 | 49 | 49 | 47 | 47 | 483,000 | 470 |
| 2015-06-26 | 51 | 51 | 50 | 51 | 237,000 | 510 |
| 2015-06-25 | 50 | 52 | 50 | 52 | 179,000 | 520 |
| 2015-06-24 | 52 | 53 | 49 | 50 | 747,000 | 500 |
| 2015-06-23 | 48 | 53 | 48 | 53 | 2,071,000 | 530 |
| 2015-06-22 | 48 | 48 | 47 | 48 | 98,000 | 480 |
| 2015-06-19 | 48 | 48 | 48 | 48 | 305,000 | 480 |
| 2015-06-18 | 48 | 48 | 48 | 48 | 88,000 | 480 |
| 2015-06-17 | 48 | 49 | 48 | 49 | 115,000 | 490 |
| 2015-06-16 | 49 | 49 | 48 | 48 | 46,000 | 480 |
| 2015-06-15 | 49 | 49 | 48 | 49 | 132,000 | 490 |
| 2015-06-12 | 49 | 49 | 48 | 49 | 74,000 | 490 |
| 2015-06-11 | 48 | 49 | 48 | 49 | 257,000 | 490 |
| 2015-06-10 | 49 | 49 | 48 | 48 | 202,000 | 480 |
| 2015-06-09 | 48 | 50 | 48 | 49 | 236,000 | 490 |
| 2015-06-08 | 48 | 49 | 47 | 48 | 67,000 | 480 |
| 2015-06-05 | 48 | 48 | 47 | 48 | 78,000 | 480 |
| 2015-06-04 | 48 | 48 | 48 | 48 | 98,000 | 480 |
| 2015-06-03 | 48 | 49 | 48 | 48 | 75,000 | 480 |
| 2015-06-02 | 48 | 48 | 47 | 48 | 84,000 | 480 |
| 2015-06-01 | 48 | 49 | 48 | 48 | 91,000 | 480 |
| 2015-05-29 | 48 | 48 | 47 | 48 | 28,000 | 480 |
| 2015-05-28 | 47 | 49 | 47 | 48 | 192,000 | 480 |
| 2015-05-27 | 48 | 48 | 47 | 47 | 106,000 | 470 |
| 2015-05-26 | 48 | 48 | 47 | 48 | 136,000 | 480 |
| 2015-05-25 | 48 | 48 | 47 | 48 | 119,000 | 480 |
| 2015-05-22 | 48 | 49 | 48 | 48 | 72,000 | 480 |
| 2015-05-21 | 50 | 50 | 48 | 48 | 527,000 | 480 |
| 2015-05-20 | 50 | 50 | 49 | 49 | 48,000 | 490 |
| 2015-05-19 | 50 | 50 | 49 | 50 | 48,000 | 500 |
| 2015-05-18 | 48 | 50 | 48 | 49 | 336,000 | 490 |
| 2015-05-15 | 47 | 49 | 46 | 48 | 550,000 | 480 |
| 2015-05-14 | 47 | 48 | 47 | 47 | 99,000 | 470 |
| 2015-05-13 | 48 | 48 | 46 | 47 | 183,000 | 470 |
| 2015-05-12 | 49 | 50 | 47 | 47 | 689,000 | 470 |
| 2015-05-11 | 49 | 49 | 48 | 48 | 49,000 | 480 |
| 2015-05-08 | 48 | 49 | 48 | 48 | 107,000 | 480 |
| 2015-05-07 | 48 | 49 | 47 | 48 | 163,000 | 480 |
| 2015-05-01 | 49 | 49 | 47 | 48 | 472,000 | 480 |
| 2015-04-30 | 50 | 50 | 49 | 49 | 160,000 | 490 |
| 2015-04-28 | 51 | 51 | 49 | 50 | 317,000 | 500 |
| 2015-04-27 | 51 | 51 | 50 | 50 | 108,000 | 500 |
| 2015-04-24 | 51 | 51 | 50 | 50 | 42,000 | 500 |
| 2015-04-23 | 51 | 52 | 50 | 51 | 90,000 | 510 |
| 2015-04-22 | 51 | 51 | 50 | 51 | 103,000 | 510 |
| 2015-04-21 | 51 | 52 | 50 | 51 | 291,000 | 510 |
| 2015-04-20 | 51 | 51 | 50 | 51 | 46,000 | 510 |
| 2015-04-17 | 52 | 52 | 50 | 50 | 504,000 | 500 |
| 2015-04-16 | 53 | 54 | 51 | 52 | 890,000 | 520 |
| 2015-04-15 | 51 | 54 | 51 | 53 | 1,393,000 | 530 |
| 2015-04-14 | 50 | 51 | 49 | 51 | 136,000 | 510 |
| 2015-04-13 | 50 | 50 | 49 | 50 | 246,000 | 500 |
| 2015-04-10 | 51 | 52 | 49 | 50 | 539,000 | 500 |
| 2015-04-09 | 51 | 52 | 50 | 51 | 588,000 | 510 |
| 2015-04-08 | 51 | 51 | 49 | 50 | 434,000 | 500 |
| 2015-04-07 | 49 | 52 | 49 | 51 | 676,000 | 510 |
| 2015-04-06 | 49 | 50 | 48 | 49 | 187,000 | 490 |
| 2015-04-03 | 49 | 49 | 48 | 48 | 68,000 | 480 |
| 2015-04-02 | 48 | 49 | 48 | 48 | 92,000 | 480 |
| 2015-04-01 | 48 | 49 | 48 | 48 | 268,000 | 480 |
| 2015-03-31 | 49 | 49 | 48 | 48 | 78,000 | 480 |
| 2015-03-30 | 48 | 49 | 48 | 49 | 36,000 | 490 |
| 2015-03-27 | 49 | 49 | 48 | 49 | 185,000 | 490 |
| 2015-03-26 | 49 | 50 | 49 | 49 | 276,000 | 490 |
| 2015-03-25 | 50 | 50 | 49 | 49 | 381,000 | 490 |
| 2015-03-24 | 50 | 51 | 50 | 50 | 585,000 | 500 |
| 2015-03-23 | 49 | 53 | 49 | 51 | 1,512,000 | 510 |
| 2015-03-20 | 49 | 50 | 49 | 49 | 242,000 | 490 |
| 2015-03-19 | 49 | 50 | 49 | 49 | 192,000 | 490 |
| 2015-03-18 | 48 | 50 | 48 | 49 | 423,000 | 490 |
| 2015-03-17 | 50 | 50 | 48 | 48 | 362,000 | 480 |
| 2015-03-16 | 51 | 51 | 49 | 50 | 362,000 | 500 |
| 2015-03-13 | 51 | 52 | 50 | 51 | 350,000 | 510 |
| 2015-03-12 | 48 | 51 | 48 | 50 | 720,000 | 500 |
| 2015-03-11 | 49 | 49 | 48 | 49 | 734,000 | 490 |
| 2015-03-10 | 50 | 51 | 48 | 49 | 715,000 | 490 |
| 2015-03-09 | 50 | 52 | 49 | 50 | 858,000 | 500 |
| 2015-03-06 | 50 | 51 | 49 | 51 | 1,222,000 | 510 |
| 2015-03-05 | 47 | 51 | 47 | 51 | 2,401,000 | 510 |
| 2015-03-04 | 47 | 47 | 46 | 47 | 519,000 | 470 |
| 2015-03-03 | 48 | 48 | 47 | 47 | 152,000 | 470 |
| 2015-03-02 | 47 | 48 | 47 | 48 | 105,000 | 480 |
| 2015-02-27 | 48 | 49 | 47 | 47 | 205,000 | 470 |
| 2015-02-26 | 47 | 49 | 47 | 48 | 1,285,000 | 480 |
| 2015-02-25 | 48 | 48 | 47 | 47 | 429,000 | 470 |
| 2015-02-24 | 47 | 48 | 46 | 48 | 316,000 | 480 |
| 2015-02-23 | 48 | 49 | 46 | 47 | 1,051,000 | 470 |
| 2015-02-20 | 49 | 49 | 48 | 48 | 478,000 | 480 |
| 2015-02-19 | 49 | 51 | 48 | 49 | 1,857,000 | 490 |
| 2015-02-18 | 48 | 50 | 46 | 50 | 809,000 | 500 |
| 2015-02-17 | 49 | 49 | 46 | 48 | 1,232,000 | 480 |
| 2015-02-16 | 52 | 53 | 47 | 49 | 6,663,000 | 490 |
| 2015-02-13 | 44 | 56 | 43 | 56 | 16,248,000 | 560 |
| 2015-02-12 | 41 | 43 | 41 | 42 | 366,000 | 420 |
| 2015-02-10 | 41 | 42 | 41 | 41 | 119,000 | 410 |
| 2015-02-09 | 41 | 42 | 40 | 41 | 205,000 | 410 |
| 2015-02-06 | 41 | 41 | 40 | 41 | 131,000 | 410 |
| 2015-02-05 | 41 | 41 | 40 | 41 | 500,000 | 410 |
| 2015-02-04 | 42 | 42 | 41 | 41 | 74,000 | 410 |
| 2015-02-03 | 42 | 42 | 41 | 42 | 173,000 | 420 |
| 2015-02-02 | 43 | 43 | 41 | 42 | 280,000 | 420 |
| 2015-01-30 | 44 | 44 | 42 | 43 | 368,000 | 430 |
| 2015-01-29 | 44 | 45 | 43 | 43 | 247,000 | 430 |
| 2015-01-28 | 43 | 44 | 42 | 44 | 102,000 | 440 |
| 2015-01-27 | 44 | 44 | 42 | 43 | 252,000 | 430 |
| 2015-01-26 | 44 | 44 | 43 | 43 | 244,000 | 430 |
| 2015-01-23 | 43 | 45 | 42 | 44 | 771,000 | 440 |
| 2015-01-22 | 42 | 42 | 41 | 42 | 455,000 | 420 |
| 2015-01-21 | 41 | 42 | 41 | 42 | 136,000 | 420 |
| 2015-01-20 | 41 | 41 | 40 | 41 | 444,000 | 410 |
| 2015-01-19 | 41 | 42 | 41 | 41 | 230,000 | 410 |
| 2015-01-16 | 43 | 43 | 41 | 41 | 705,000 | 410 |
| 2015-01-15 | 43 | 44 | 42 | 43 | 329,000 | 430 |
| 2015-01-14 | 44 | 45 | 42 | 43 | 330,000 | 430 |
| 2015-01-13 | 44 | 44 | 42 | 43 | 534,000 | 430 |
| 2015-01-09 | 46 | 46 | 42 | 44 | 1,071,000 | 440 |
| 2015-01-08 | 43 | 47 | 42 | 45 | 2,258,000 | 450 |
| 2015-01-07 | 41 | 43 | 41 | 42 | 550,000 | 420 |
| 2015-01-06 | 41 | 41 | 40 | 40 | 85,000 | 400 |
| 2015-01-05 | 40 | 41 | 39 | 40 | 185,000 | 400 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
