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 [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 41 | 42 | 40 | 41 | 260,000 | 410 |
| 2016-12-29 | 42 | 42 | 41 | 41 | 368,000 | 410 |
| 2016-12-28 | 40 | 42 | 39 | 41 | 623,000 | 410 |
| 2016-12-27 | 40 | 40 | 39 | 40 | 216,000 | 400 |
| 2016-12-26 | 40 | 41 | 39 | 40 | 320,000 | 400 |
| 2016-12-22 | 40 | 40 | 40 | 40 | 88,000 | 400 |
| 2016-12-21 | 40 | 41 | 40 | 40 | 525,000 | 400 |
| 2016-12-20 | 40 | 41 | 39 | 40 | 583,000 | 400 |
| 2016-12-19 | 40 | 41 | 40 | 40 | 357,000 | 400 |
| 2016-12-16 | 39 | 40 | 39 | 40 | 531,000 | 400 |
| 2016-12-15 | 40 | 40 | 39 | 39 | 282,000 | 390 |
| 2016-12-14 | 39 | 41 | 39 | 40 | 1,334,000 | 400 |
| 2016-12-13 | 40 | 40 | 39 | 39 | 66,000 | 390 |
| 2016-12-12 | 40 | 40 | 39 | 40 | 107,000 | 400 |
| 2016-12-09 | 40 | 40 | 39 | 39 | 680,000 | 390 |
| 2016-12-08 | 40 | 40 | 39 | 40 | 384,000 | 400 |
| 2016-12-07 | 38 | 40 | 38 | 40 | 840,000 | 400 |
| 2016-12-06 | 38 | 39 | 37 | 38 | 677,000 | 380 |
| 2016-12-05 | 38 | 38 | 37 | 38 | 114,000 | 380 |
| 2016-12-02 | 39 | 39 | 37 | 37 | 1,933,000 | 370 |
| 2016-12-01 | 39 | 41 | 39 | 39 | 1,231,000 | 390 |
| 2016-11-30 | 39 | 40 | 39 | 39 | 674,000 | 390 |
| 2016-11-29 | 39 | 40 | 39 | 39 | 170,000 | 390 |
| 2016-11-28 | 39 | 40 | 39 | 39 | 247,000 | 390 |
| 2016-11-25 | 40 | 40 | 38 | 39 | 825,000 | 390 |
| 2016-11-24 | 38 | 41 | 37 | 38 | 1,869,000 | 380 |
| 2016-11-22 | 37 | 38 | 37 | 37 | 151,000 | 370 |
| 2016-11-21 | 37 | 38 | 37 | 37 | 128,000 | 370 |
| 2016-11-18 | 37 | 38 | 37 | 37 | 370,000 | 370 |
| 2016-11-17 | 36 | 37 | 36 | 36 | 456,000 | 360 |
| 2016-11-16 | 36 | 37 | 35 | 36 | 828,000 | 360 |
| 2016-11-15 | 36 | 37 | 36 | 36 | 136,000 | 360 |
| 2016-11-14 | 36 | 36 | 36 | 36 | 133,000 | 360 |
| 2016-11-11 | 36 | 37 | 36 | 36 | 215,000 | 360 |
| 2016-11-10 | 35 | 36 | 35 | 36 | 519,000 | 360 |
| 2016-11-09 | 37 | 37 | 34 | 35 | 1,627,000 | 350 |
| 2016-11-08 | 38 | 39 | 37 | 37 | 500,000 | 370 |
| 2016-11-07 | 37 | 38 | 37 | 37 | 159,000 | 370 |
| 2016-11-04 | 37 | 37 | 36 | 37 | 284,000 | 370 |
| 2016-11-02 | 37 | 37 | 37 | 37 | 616,000 | 370 |
| 2016-11-01 | 37 | 38 | 37 | 37 | 73,000 | 370 |
| 2016-10-31 | 37 | 38 | 37 | 37 | 133,000 | 370 |
| 2016-10-28 | 37 | 38 | 37 | 37 | 40,000 | 370 |
| 2016-10-27 | 38 | 38 | 37 | 37 | 87,000 | 370 |
| 2016-10-26 | 37 | 38 | 37 | 37 | 152,000 | 370 |
| 2016-10-25 | 37 | 38 | 36 | 37 | 824,000 | 370 |
| 2016-10-24 | 37 | 38 | 37 | 37 | 112,000 | 370 |
| 2016-10-21 | 37 | 38 | 37 | 37 | 148,000 | 370 |
| 2016-10-20 | 38 | 38 | 37 | 37 | 217,000 | 370 |
| 2016-10-19 | 38 | 38 | 37 | 38 | 616,000 | 380 |
| 2016-10-18 | 39 | 40 | 38 | 38 | 663,000 | 380 |
| 2016-10-17 | 38 | 39 | 38 | 38 | 372,000 | 380 |
| 2016-10-14 | 38 | 39 | 38 | 38 | 317,000 | 380 |
| 2016-10-13 | 38 | 38 | 37 | 38 | 182,000 | 380 |
| 2016-10-12 | 38 | 39 | 38 | 38 | 303,000 | 380 |
| 2016-10-11 | 38 | 39 | 38 | 38 | 444,000 | 380 |
| 2016-10-07 | 39 | 39 | 37 | 37 | 429,000 | 370 |
| 2016-10-06 | 37 | 39 | 37 | 38 | 1,573,000 | 380 |
| 2016-10-05 | 37 | 38 | 37 | 37 | 1,063,000 | 370 |
| 2016-10-04 | 38 | 38 | 37 | 37 | 235,000 | 370 |
| 2016-10-03 | 38 | 38 | 37 | 37 | 1,205,000 | 370 |
| 2016-09-30 | 38 | 38 | 37 | 38 | 110,000 | 380 |
| 2016-09-29 | 38 | 39 | 38 | 38 | 698,000 | 380 |
| 2016-09-28 | 37 | 38 | 36 | 38 | 251,000 | 380 |
| 2016-09-27 | 38 | 38 | 36 | 36 | 1,053,000 | 360 |
| 2016-09-26 | 38 | 39 | 37 | 38 | 133,000 | 380 |
| 2016-09-23 | 38 | 39 | 37 | 38 | 85,000 | 380 |
| 2016-09-21 | 38 | 39 | 37 | 38 | 138,000 | 380 |
| 2016-09-20 | 38 | 39 | 38 | 38 | 217,000 | 380 |
| 2016-09-16 | 38 | 38 | 37 | 38 | 128,000 | 380 |
| 2016-09-15 | 38 | 38 | 37 | 38 | 739,000 | 380 |
| 2016-09-14 | 38 | 38 | 38 | 38 | 191,000 | 380 |
| 2016-09-13 | 39 | 39 | 38 | 38 | 119,000 | 380 |
| 2016-09-12 | 39 | 39 | 39 | 39 | 193,000 | 390 |
| 2016-09-09 | 39 | 40 | 39 | 39 | 325,000 | 390 |
| 2016-09-08 | 39 | 40 | 39 | 39 | 533,000 | 390 |
| 2016-09-07 | 39 | 39 | 38 | 39 | 344,000 | 390 |
| 2016-09-06 | 39 | 40 | 38 | 39 | 964,000 | 390 |
| 2016-09-05 | 39 | 40 | 39 | 39 | 436,000 | 390 |
| 2016-09-02 | 40 | 41 | 39 | 39 | 141,000 | 390 |
| 2016-09-01 | 40 | 40 | 39 | 40 | 983,000 | 400 |
| 2016-08-31 | 41 | 42 | 40 | 40 | 522,000 | 400 |
| 2016-08-30 | 42 | 42 | 41 | 41 | 265,000 | 410 |
| 2016-08-29 | 42 | 42 | 41 | 42 | 194,000 | 420 |
| 2016-08-26 | 41 | 42 | 41 | 41 | 111,000 | 410 |
| 2016-08-25 | 42 | 43 | 41 | 42 | 170,000 | 420 |
| 2016-08-24 | 41 | 44 | 41 | 42 | 756,000 | 420 |
| 2016-08-23 | 42 | 42 | 41 | 41 | 153,000 | 410 |
| 2016-08-22 | 40 | 41 | 40 | 41 | 262,000 | 410 |
| 2016-08-19 | 41 | 42 | 40 | 41 | 159,000 | 410 |
| 2016-08-18 | 41 | 42 | 40 | 41 | 378,000 | 410 |
| 2016-08-17 | 42 | 42 | 41 | 41 | 413,000 | 410 |
| 2016-08-16 | 44 | 44 | 42 | 42 | 605,000 | 420 |
| 2016-08-15 | 42 | 46 | 42 | 44 | 3,288,000 | 440 |
| 2016-08-12 | 40 | 42 | 40 | 40 | 1,063,000 | 400 |
| 2016-08-10 | 42 | 42 | 39 | 40 | 2,266,000 | 400 |
| 2016-08-09 | 42 | 44 | 41 | 43 | 468,000 | 430 |
| 2016-08-08 | 42 | 43 | 41 | 42 | 486,000 | 420 |
| 2016-08-05 | 44 | 44 | 42 | 42 | 881,000 | 420 |
| 2016-08-04 | 41 | 44 | 40 | 44 | 3,022,000 | 440 |
| 2016-08-03 | 42 | 42 | 40 | 40 | 1,360,000 | 400 |
| 2016-08-02 | 46 | 47 | 41 | 42 | 3,835,000 | 420 |
| 2016-08-01 | 40 | 50 | 39 | 44 | 10,330,000 | 440 |
| 2016-07-29 | 39 | 39 | 38 | 39 | 150,000 | 390 |
| 2016-07-28 | 40 | 40 | 39 | 39 | 199,000 | 390 |
| 2016-07-27 | 39 | 40 | 39 | 40 | 75,000 | 400 |
| 2016-07-26 | 39 | 40 | 39 | 39 | 78,000 | 390 |
| 2016-07-25 | 40 | 40 | 38 | 39 | 70,000 | 390 |
| 2016-07-22 | 39 | 40 | 39 | 39 | 170,000 | 390 |
| 2016-07-21 | 39 | 40 | 38 | 40 | 254,000 | 400 |
| 2016-07-20 | 38 | 39 | 37 | 39 | 292,000 | 390 |
| 2016-07-19 | 40 | 40 | 36 | 37 | 1,539,000 | 370 |
| 2016-07-15 | 41 | 41 | 39 | 39 | 429,000 | 390 |
| 2016-07-14 | 39 | 40 | 39 | 40 | 353,000 | 400 |
| 2016-07-13 | 39 | 40 | 39 | 39 | 123,000 | 390 |
| 2016-07-12 | 40 | 40 | 39 | 39 | 188,000 | 390 |
| 2016-07-11 | 38 | 40 | 38 | 39 | 269,000 | 390 |
| 2016-07-08 | 39 | 39 | 37 | 39 | 660,000 | 390 |
| 2016-07-07 | 39 | 40 | 39 | 39 | 356,000 | 390 |
| 2016-07-06 | 39 | 40 | 38 | 39 | 179,000 | 390 |
| 2016-07-05 | 39 | 40 | 39 | 39 | 169,000 | 390 |
| 2016-07-04 | 40 | 40 | 39 | 39 | 477,000 | 390 |
| 2016-07-01 | 40 | 40 | 39 | 39 | 53,000 | 390 |
| 2016-06-30 | 41 | 41 | 39 | 39 | 97,000 | 390 |
| 2016-06-29 | 39 | 41 | 39 | 40 | 345,000 | 400 |
| 2016-06-28 | 40 | 40 | 39 | 39 | 276,000 | 390 |
| 2016-06-27 | 37 | 40 | 37 | 40 | 380,000 | 400 |
| 2016-06-24 | 40 | 41 | 37 | 38 | 802,000 | 380 |
| 2016-06-23 | 41 | 41 | 40 | 40 | 155,000 | 400 |
| 2016-06-22 | 42 | 42 | 40 | 41 | 138,000 | 410 |
| 2016-06-21 | 42 | 42 | 41 | 41 | 85,000 | 410 |
| 2016-06-20 | 41 | 42 | 41 | 41 | 90,000 | 410 |
| 2016-06-17 | 39 | 42 | 39 | 41 | 457,000 | 410 |
| 2016-06-16 | 42 | 42 | 39 | 39 | 620,000 | 390 |
| 2016-06-15 | 43 | 43 | 42 | 42 | 223,000 | 420 |
| 2016-06-14 | 43 | 43 | 42 | 42 | 357,000 | 420 |
| 2016-06-13 | 44 | 44 | 42 | 43 | 562,000 | 430 |
| 2016-06-10 | 42 | 44 | 42 | 43 | 302,000 | 430 |
| 2016-06-09 | 42 | 44 | 42 | 42 | 1,236,000 | 420 |
| 2016-06-08 | 41 | 43 | 41 | 42 | 350,000 | 420 |
| 2016-06-07 | 40 | 42 | 40 | 41 | 877,000 | 410 |
| 2016-06-06 | 40 | 40 | 39 | 39 | 523,000 | 390 |
| 2016-06-03 | 42 | 43 | 40 | 40 | 1,329,000 | 400 |
| 2016-06-02 | 41 | 43 | 41 | 41 | 378,000 | 410 |
| 2016-06-01 | 41 | 42 | 40 | 42 | 138,000 | 420 |
| 2016-05-31 | 41 | 42 | 40 | 41 | 371,000 | 410 |
| 2016-05-30 | 40 | 41 | 39 | 41 | 497,000 | 410 |
| 2016-05-27 | 41 | 41 | 40 | 40 | 247,000 | 400 |
| 2016-05-26 | 41 | 42 | 40 | 41 | 450,000 | 410 |
| 2016-05-25 | 42 | 43 | 41 | 41 | 507,000 | 410 |
| 2016-05-24 | 39 | 43 | 39 | 42 | 2,135,000 | 420 |
| 2016-05-23 | 41 | 41 | 39 | 39 | 398,000 | 390 |
| 2016-05-20 | 39 | 41 | 38 | 40 | 453,000 | 400 |
| 2016-05-19 | 39 | 40 | 38 | 39 | 671,000 | 390 |
| 2016-05-18 | 40 | 40 | 37 | 38 | 1,663,000 | 380 |
| 2016-05-17 | 42 | 42 | 39 | 39 | 1,638,000 | 390 |
| 2016-05-16 | 42 | 43 | 41 | 41 | 380,000 | 410 |
| 2016-05-13 | 44 | 44 | 42 | 42 | 407,000 | 420 |
| 2016-05-12 | 43 | 45 | 42 | 43 | 1,134,000 | 430 |
| 2016-05-11 | 47 | 47 | 43 | 44 | 2,564,000 | 440 |
| 2016-05-10 | 50 | 50 | 47 | 47 | 1,870,000 | 470 |
| 2016-05-09 | 49 | 55 | 49 | 52 | 2,938,000 | 520 |
| 2016-05-06 | 48 | 48 | 46 | 48 | 1,163,000 | 480 |
| 2016-05-02 | 47 | 48 | 46 | 47 | 1,416,000 | 470 |
| 2016-04-28 | 52 | 52 | 48 | 50 | 1,021,000 | 500 |
| 2016-04-27 | 53 | 54 | 51 | 53 | 1,449,000 | 530 |
| 2016-04-26 | 51 | 54 | 50 | 52 | 1,317,000 | 520 |
| 2016-04-25 | 48 | 52 | 48 | 51 | 1,780,000 | 510 |
| 2016-04-22 | 47 | 48 | 46 | 48 | 383,000 | 480 |
| 2016-04-21 | 47 | 49 | 46 | 47 | 891,000 | 470 |
| 2016-04-20 | 47 | 47 | 46 | 46 | 494,000 | 460 |
| 2016-04-19 | 47 | 48 | 46 | 46 | 563,000 | 460 |
| 2016-04-18 | 48 | 48 | 46 | 46 | 939,000 | 460 |
| 2016-04-15 | 50 | 50 | 48 | 49 | 1,180,000 | 490 |
| 2016-04-14 | 48 | 52 | 47 | 50 | 3,142,000 | 500 |
| 2016-04-13 | 49 | 50 | 45 | 46 | 1,596,000 | 460 |
| 2016-04-12 | 50 | 54 | 47 | 47 | 4,440,000 | 470 |
| 2016-04-11 | 50 | 52 | 46 | 49 | 4,763,000 | 490 |
| 2016-04-08 | 39 | 68 | 39 | 49 | 34,469,000 | 490 |
| 2016-04-07 | 41 | 41 | 38 | 38 | 590,000 | 380 |
| 2016-04-06 | 38 | 42 | 38 | 41 | 837,000 | 410 |
| 2016-04-05 | 38 | 39 | 38 | 38 | 221,000 | 380 |
| 2016-04-04 | 39 | 39 | 38 | 38 | 100,000 | 380 |
| 2016-04-01 | 39 | 39 | 38 | 38 | 42,000 | 380 |
| 2016-03-31 | 39 | 40 | 39 | 39 | 320,000 | 390 |
| 2016-03-30 | 40 | 40 | 39 | 40 | 15,000 | 400 |
| 2016-03-29 | 40 | 41 | 40 | 40 | 95,000 | 400 |
| 2016-03-28 | 40 | 40 | 39 | 40 | 76,000 | 400 |
| 2016-03-25 | 41 | 41 | 39 | 40 | 278,000 | 400 |
| 2016-03-24 | 40 | 41 | 39 | 41 | 271,000 | 410 |
| 2016-03-23 | 39 | 40 | 38 | 40 | 143,000 | 400 |
| 2016-03-22 | 39 | 40 | 38 | 38 | 324,000 | 380 |
| 2016-03-18 | 39 | 40 | 39 | 39 | 100,000 | 390 |
| 2016-03-17 | 40 | 41 | 39 | 40 | 386,000 | 400 |
| 2016-03-16 | 41 | 41 | 40 | 40 | 141,000 | 400 |
| 2016-03-15 | 41 | 41 | 40 | 41 | 213,000 | 410 |
| 2016-03-14 | 41 | 41 | 40 | 40 | 146,000 | 400 |
| 2016-03-11 | 41 | 41 | 39 | 40 | 90,000 | 400 |
| 2016-03-10 | 39 | 40 | 39 | 40 | 167,000 | 400 |
| 2016-03-09 | 40 | 40 | 39 | 39 | 316,000 | 390 |
| 2016-03-08 | 41 | 41 | 39 | 39 | 577,000 | 390 |
| 2016-03-07 | 40 | 43 | 40 | 41 | 513,000 | 410 |
| 2016-03-04 | 41 | 41 | 39 | 41 | 196,000 | 410 |
| 2016-03-03 | 40 | 41 | 39 | 41 | 76,000 | 410 |
| 2016-03-02 | 40 | 41 | 39 | 39 | 218,000 | 390 |
| 2016-03-01 | 42 | 42 | 40 | 40 | 211,000 | 400 |
| 2016-02-29 | 42 | 43 | 41 | 42 | 267,000 | 420 |
| 2016-02-26 | 40 | 43 | 40 | 42 | 351,000 | 420 |
| 2016-02-25 | 41 | 41 | 40 | 41 | 91,000 | 410 |
| 2016-02-24 | 40 | 40 | 39 | 40 | 68,000 | 400 |
| 2016-02-23 | 40 | 42 | 39 | 40 | 264,000 | 400 |
| 2016-02-22 | 39 | 41 | 39 | 39 | 183,000 | 390 |
| 2016-02-19 | 39 | 40 | 39 | 39 | 89,000 | 390 |
| 2016-02-18 | 38 | 39 | 38 | 39 | 94,000 | 390 |
| 2016-02-17 | 38 | 39 | 37 | 37 | 177,000 | 370 |
| 2016-02-16 | 38 | 39 | 37 | 38 | 262,000 | 380 |
| 2016-02-15 | 42 | 43 | 38 | 39 | 813,000 | 390 |
| 2016-02-12 | 38 | 39 | 36 | 37 | 643,000 | 370 |
| 2016-02-10 | 39 | 43 | 38 | 39 | 946,000 | 390 |
| 2016-02-09 | 37 | 45 | 37 | 38 | 2,074,000 | 380 |
| 2016-02-08 | 36 | 38 | 36 | 37 | 63,000 | 370 |
| 2016-02-05 | 39 | 39 | 37 | 37 | 172,000 | 370 |
| 2016-02-04 | 36 | 39 | 36 | 39 | 378,000 | 390 |
| 2016-02-03 | 36 | 37 | 36 | 36 | 36,000 | 360 |
| 2016-02-02 | 37 | 37 | 37 | 37 | 42,000 | 370 |
| 2016-02-01 | 37 | 37 | 36 | 36 | 95,000 | 360 |
| 2016-01-29 | 36 | 37 | 35 | 37 | 80,000 | 370 |
| 2016-01-28 | 35 | 36 | 35 | 36 | 40,000 | 360 |
| 2016-01-27 | 36 | 36 | 35 | 35 | 25,000 | 350 |
| 2016-01-26 | 35 | 36 | 35 | 35 | 95,000 | 350 |
| 2016-01-25 | 36 | 36 | 35 | 35 | 186,000 | 350 |
| 2016-01-22 | 35 | 36 | 34 | 36 | 205,000 | 360 |
| 2016-01-21 | 36 | 36 | 35 | 35 | 289,000 | 350 |
| 2016-01-20 | 37 | 37 | 35 | 36 | 235,000 | 360 |
| 2016-01-19 | 36 | 38 | 36 | 37 | 82,000 | 370 |
| 2016-01-18 | 36 | 37 | 35 | 37 | 153,000 | 370 |
| 2016-01-15 | 38 | 38 | 37 | 37 | 89,000 | 370 |
| 2016-01-14 | 39 | 39 | 36 | 38 | 615,000 | 380 |
| 2016-01-13 | 38 | 39 | 38 | 39 | 177,000 | 390 |
| 2016-01-12 | 39 | 40 | 37 | 38 | 361,000 | 380 |
| 2016-01-08 | 40 | 40 | 39 | 40 | 114,000 | 400 |
| 2016-01-07 | 43 | 43 | 40 | 41 | 403,000 | 410 |
| 2016-01-06 | 42 | 45 | 41 | 43 | 883,000 | 430 |
| 2016-01-05 | 44 | 44 | 41 | 43 | 289,000 | 430 |
| 2016-01-04 | 42 | 44 | 40 | 42 | 1,157,000 | 420 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
