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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	503	507	491	502	66,100	502
2017-12-28	505	518	504	505	84,600	505
2017-12-27	490	509	479	509	129,300	509
2017-12-26	499	508	485	490	282,800	490
2017-12-25	524	528	499	502	285,300	502
2017-12-22	536	538	521	528	128,700	528
2017-12-21	543	547	534	537	90,000	537
2017-12-20	550	550	542	546	65,100	546
2017-12-19	547	553	546	547	44,600	547
2017-12-18	558	562	545	546	109,400	546
2017-12-15	572	576	556	562	73,400	562
2017-12-14	553	571	553	570	117,300	570
2017-12-13	563	564	556	558	53,800	558
2017-12-12	570	572	560	564	100,900	564
2017-12-11	554	564	550	561	71,500	561
2017-12-08	561	562	550	550	79,000	550
2017-12-07	540	559	540	558	88,900	558
2017-12-06	553	557	540	542	164,400	542
2017-12-05	559	563	547	551	154,500	551
2017-12-04	564	573	551	557	249,100	557
2017-12-01	587	597	553	564	840,100	564
2017-11-30	576	673	569	617	3,341,500	617
2017-11-29	550	585	550	573	240,300	573
2017-11-28	580	580	550	551	141,300	551
2017-11-27	589	589	571	579	156,900	579
2017-11-24	560	585	560	585	208,400	585
2017-11-22	568	572	547	551	118,900	551
2017-11-21	548	580	541	568	170,000	568
2017-11-20	524	549	521	538	95,100	538
2017-11-17	543	550	527	530	130,400	530
2017-11-16	522	564	521	536	225,500	536
2017-11-15	547	551	506	528	310,200	528
2017-11-10	557	583	555	582	154,700	582
2017-11-09	566	584	546	564	228,600	564
2017-11-08	547	571	543	565	126,100	565
2017-11-07	556	560	548	553	147,900	553
2017-11-06	563	571	555	561	136,300	561
2017-11-02	577	579	566	571	147,000	571
2017-11-01	587	589	570	579	148,700	579
2017-10-31	591	597	584	587	86,100	587
2017-10-30	587	594	584	592	128,800	592
2017-10-27	582	588	575	580	116,400	580
2017-10-26	561	585	555	582	168,400	582
2017-10-25	591	593	565	567	323,800	567
2017-10-24	595	597	578	590	220,400	590
2017-10-23	589	598	587	597	111,500	597
2017-10-20	601	605	587	587	184,500	587
2017-10-19	605	605	594	596	158,000	596
2017-10-18	598	618	595	610	203,400	610
2017-10-17	604	609	597	600	141,600	600
2017-10-16	619	624	593	610	248,600	610
2017-10-13	602	605	594	599	121,800	599
2017-10-12	591	611	591	611	171,100	611
2017-10-11	600	601	585	595	214,900	595
2017-10-10	602	606	596	602	195,600	602
2017-10-06	600	613	594	610	147,800	610
2017-10-05	621	621	591	596	209,700	596
2017-10-04	628	634	585	608	505,000	608
2017-10-03	640	642	625	629	237,100	629
2017-10-02	625	646	623	634	240,100	634
2017-09-29	633	635	618	625	356,900	625
2017-09-28	645	652	632	639	201,200	639
2017-09-27	640	655	628	643	251,400	643
2017-09-26	632	640	611	630	395,800	630
2017-09-25	657	666	627	638	456,800	638
2017-09-22	676	687	631	647	782,000	647
2017-09-21	720	744	675	696	1,368,100	696
2017-09-20	686	736	680	721	1,932,100	721
2017-09-19	665	691	645	674	1,082,100	674
2017-09-15	615	656	615	638	435,400	638
2017-09-14	668	682	610	625	1,268,800	625
2017-09-13	630	714	624	678	3,157,000	678
2017-09-12	610	637	596	630	1,263,300	630
2017-09-11	617	647	604	610	1,563,900	610
2017-09-08	600	620	584	607	1,415,300	607
2017-09-07	606	640	582	602	3,097,400	602
2017-09-06	590	619	578	587	2,097,300	587
2017-09-05	733	741	602	609	4,319,600	609
2017-09-04	780	870	733	752	3,688,100	752
2017-09-01	876	878	767	808	3,256,100	808
2017-08-31	876	945	847	880	6,789,600	880
2017-08-30	846	936	778	906	13,374,900	906
2017-08-29	749	786	744	786	1,642,700	786
2017-08-28	695	720	679	686	572,900	686
2017-08-25	653	710	652	685	1,207,300	685
2017-08-24	640	675	630	660	689,400	660
2017-08-23	653	670	633	648	568,000	648
2017-08-22	641	667	627	648	939,600	648
2017-08-21	673	680	616	636	942,700	636
2017-08-18	650	700	645	667	1,640,400	667
2017-08-17	701	728	671	680	2,562,700	680
2017-08-16	637	738	635	716	8,376,800	716
2017-08-15	538	638	530	638	803,600	638
2017-08-14	575	583	482	538	800,000	538
2017-08-10	541	575	534	555	287,100	555
2017-08-09	553	556	525	545	211,800	545
2017-08-08	540	580	536	564	237,500	564
2017-08-07	545	568	545	550	239,100	550
2017-08-04	533	556	521	540	157,300	540
2017-08-03	542	545	511	535	204,300	535
2017-08-02	532	556	524	530	310,300	530
2017-08-01	563	565	515	521	496,600	521
2017-07-31	601	601	551	560	697,000	560
2017-07-28	671	681	590	612	792,000	612
2017-07-27	676	705	650	681	729,100	681
2017-07-26	625	690	625	675	842,100	675
2017-07-25	660	675	626	631	558,800	631
2017-07-24	640	677	638	664	565,200	664
2017-07-21	615	643	615	628	331,100	628
2017-07-20	603	625	592	625	381,900	625
2017-07-19	601	625	585	611	612,500	611
2017-07-18	627	635	574	593	930,300	593
2017-07-14	655	687	632	640	813,200	640
2017-07-13	690	710	655	656	639,200	656
2017-07-12	705	735	689	701	690,800	701
2017-07-11	673	786	655	712	2,972,000	712
2017-07-10	715	738	671	686	1,040,000	686
2017-07-07	653	737	642	702	2,153,300	702
2017-07-06	767	790	660	680	2,376,300	680
2017-07-05	881	893	777	805	3,242,900	805
2017-07-04	770	872	758	845	5,093,300	845
2017-07-03	662	722	652	722	1,579,700	722
2017-06-30	551	635	541	622	2,113,900	622
2017-06-29	541	590	499	580	2,992,100	580
2017-06-28	650	687	520	525	1,870,700	525
2017-06-27	75	76	60	62	23,909,000	620
2017-06-26	51	71	50	65	65,385,000	650
2017-06-23	45	51	41	41	19,573,000	410
2017-06-22	36	47	35	40	10,117,000	400
2017-06-21	36	36	35	35	172,000	350
2017-06-20	37	37	35	35	520,000	350
2017-06-19	36	37	35	36	389,000	360
2017-06-16	35	36	35	35	95,000	350
2017-06-15	35	35	34	35	415,000	350
2017-06-14	35	36	34	34	594,000	340
2017-06-13	36	36	35	35	87,000	350
2017-06-12	35	36	35	35	216,000	350
2017-06-09	34	36	34	35	382,000	350
2017-06-08	35	36	34	34	1,263,000	340
2017-06-07	35	36	35	35	65,000	350
2017-06-06	35	36	35	35	237,000	350
2017-06-05	35	36	35	35	103,000	350
2017-06-02	36	37	35	35	379,000	350
2017-06-01	36	37	36	36	62,000	360
2017-05-31	36	37	36	37	252,000	370
2017-05-30	36	36	35	36	156,000	360
2017-05-29	36	37	36	36	140,000	360
2017-05-26	36	37	36	36	129,000	360
2017-05-25	37	37	36	36	158,000	360
2017-05-24	36	37	36	36	279,000	360
2017-05-23	36	36	35	36	445,000	360
2017-05-22	36	37	36	36	528,000	360
2017-05-19	37	37	36	37	442,000	370
2017-05-18	37	37	36	36	515,000	360
2017-05-17	38	38	37	38	119,000	380
2017-05-16	38	39	37	38	291,000	380
2017-05-15	38	39	38	38	676,000	380
2017-05-12	38	38	37	38	455,000	380
2017-05-11	38	39	37	37	2,462,000	370
2017-05-10	36	37	36	37	615,000	370
2017-05-09	36	36	35	36	177,000	360
2017-05-08	36	36	35	36	117,000	360
2017-05-02	36	36	35	36	156,000	360
2017-05-01	35	36	35	36	56,000	360
2017-04-28	36	36	35	36	85,000	360
2017-04-27	34	36	34	35	404,000	350
2017-04-26	34	35	34	34	22,000	340
2017-04-25	35	35	34	34	26,000	340
2017-04-24	34	35	34	35	66,000	350
2017-04-21	34	35	34	34	27,000	340
2017-04-20	34	35	34	34	130,000	340
2017-04-19	34	35	34	34	53,000	340
2017-04-18	34	35	34	34	58,000	340
2017-04-17	34	35	34	34	80,000	340
2017-04-14	34	34	34	34	164,000	340
2017-04-13	34	34	34	34	191,000	340
2017-04-12	34	35	34	34	472,000	340
2017-04-11	35	35	34	34	53,000	340
2017-04-10	34	35	33	35	282,000	350
2017-04-07	34	35	34	34	192,000	340
2017-04-06	35	35	33	34	2,872,000	340
2017-04-05	36	36	35	36	346,000	360
2017-04-04	37	37	36	36	1,279,000	360
2017-04-03	37	38	37	38	310,000	380
2017-03-31	37	38	37	37	185,000	370
2017-03-30	37	38	37	37	137,000	370
2017-03-29	37	38	37	37	278,000	370
2017-03-28	37	37	36	37	552,000	370
2017-03-27	38	38	37	37	175,000	370
2017-03-24	38	38	37	38	55,000	380
2017-03-23	38	38	37	38	36,000	380
2017-03-22	38	38	37	38	314,000	380
2017-03-21	38	39	38	38	578,000	380
2017-03-17	38	39	37	38	482,000	380
2017-03-16	38	39	37	39	529,000	390
2017-03-15	38	39	38	38	457,000	380
2017-03-14	38	39	38	38	341,000	380
2017-03-13	38	39	38	39	796,000	390
2017-03-10	38	39	38	38	366,000	380
2017-03-09	39	39	38	38	556,000	380
2017-03-08	39	40	38	39	448,000	390
2017-03-07	39	40	39	39	444,000	390
2017-03-06	39	40	39	39	329,000	390
2017-03-03	39	39	39	39	623,000	390
2017-03-02	40	40	39	39	245,000	390
2017-03-01	39	40	39	39	237,000	390
2017-02-28	39	40	39	39	535,000	390
2017-02-27	39	39	38	38	317,000	380
2017-02-24	39	39	38	39	308,000	390
2017-02-23	39	40	39	39	438,000	390
2017-02-22	39	40	39	39	213,000	390
2017-02-21	39	39	38	39	574,000	390
2017-02-20	39	40	39	39	131,000	390
2017-02-17	39	40	39	39	253,000	390
2017-02-16	39	40	39	39	242,000	390
2017-02-15	39	40	39	39	92,000	390
2017-02-14	40	41	38	39	1,094,000	390
2017-02-13	42	42	40	40	2,165,000	400
2017-02-10	40	42	40	42	401,000	420
2017-02-09	40	41	40	40	143,000	400
2017-02-08	40	41	39	40	371,000	400
2017-02-07	41	41	40	40	128,000	400
2017-02-06	40	41	40	41	144,000	410
2017-02-03	40	40	39	40	430,000	400
2017-02-02	40	41	39	39	712,000	390
2017-02-01	40	40	39	40	121,000	400
2017-01-31	40	41	39	39	321,000	390
2017-01-30	40	40	39	40	165,000	400
2017-01-27	40	40	39	40	366,000	400
2017-01-26	40	40	39	40	60,000	400
2017-01-25	40	40	39	40	373,000	400
2017-01-24	39	41	39	40	695,000	400
2017-01-23	39	39	38	38	133,000	380
2017-01-20	39	39	38	38	521,000	380
2017-01-19	40	40	39	39	144,000	390
2017-01-18	39	39	38	39	357,000	390
2017-01-17	40	40	39	39	121,000	390
2017-01-16	39	40	39	40	245,000	400
2017-01-13	40	40	39	40	97,000	400
2017-01-12	40	41	40	40	205,000	400
2017-01-11	40	41	40	40	319,000	400
2017-01-10	40	41	39	40	385,000	400
2017-01-06	40	41	40	40	119,000	400
2017-01-05	41	41	40	40	254,000	400
2017-01-04	40	41	40	40	145,000	400

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 [2017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 [2017年度]