ストライク(6196)の株価時系列情報
ストライク(6196)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,210 | 5,280 | 5,120 | 5,240 | 39,200 |
| 2017/12/28 | 5,230 | 5,310 | 5,180 | 5,230 | 40,500 |
| 2017/12/27 | 5,080 | 5,210 | 5,060 | 5,170 | 83,200 |
| 2017/12/26 | 4,860 | 5,180 | 4,855 | 5,050 | 266,300 |
| 2017/12/25 | 5,480 | 5,520 | 5,340 | 5,350 | 55,800 |
| 2017/12/22 | 5,430 | 5,540 | 5,370 | 5,500 | 36,800 |
| 2017/12/21 | 5,510 | 5,560 | 5,460 | 5,470 | 28,500 |
| 2017/12/20 | 5,520 | 5,600 | 5,510 | 5,570 | 46,500 |
| 2017/12/19 | 5,490 | 5,620 | 5,450 | 5,580 | 90,200 |
| 2017/12/18 | 5,470 | 5,480 | 5,380 | 5,420 | 39,400 |
| 2017/12/15 | 5,330 | 5,480 | 5,310 | 5,470 | 53,500 |
| 2017/12/14 | 5,500 | 5,570 | 5,310 | 5,340 | 97,800 |
| 2017/12/13 | 5,090 | 5,480 | 5,080 | 5,440 | 246,500 |
| 2017/12/12 | 5,120 | 5,120 | 5,040 | 5,040 | 29,300 |
| 2017/12/11 | 5,090 | 5,140 | 5,030 | 5,120 | 53,300 |
| 2017/12/08 | 5,020 | 5,100 | 5,020 | 5,060 | 38,100 |
| 2017/12/07 | 4,945 | 5,100 | 4,945 | 5,060 | 59,200 |
| 2017/12/06 | 4,855 | 4,980 | 4,855 | 4,970 | 53,300 |
| 2017/12/05 | 4,775 | 4,920 | 4,775 | 4,875 | 50,200 |
| 2017/12/04 | 4,780 | 4,845 | 4,780 | 4,810 | 40,200 |
| 2017/12/01 | 4,910 | 4,910 | 4,775 | 4,815 | 48,400 |
| 2017/11/30 | 4,900 | 4,925 | 4,870 | 4,900 | 58,900 |
| 2017/11/29 | 5,080 | 5,080 | 4,755 | 4,915 | 92,700 |
| 2017/11/28 | 5,020 | 5,180 | 4,990 | 5,100 | 137,300 |
| 2017/11/27 | 5,040 | 5,050 | 4,975 | 4,985 | 25,700 |
| 2017/11/24 | 5,040 | 5,060 | 5,000 | 5,020 | 37,100 |
| 2017/11/22 | 4,990 | 5,060 | 4,980 | 5,040 | 79,400 |
| 2017/11/21 | 4,870 | 4,965 | 4,855 | 4,925 | 37,000 |
| 2017/11/20 | 4,815 | 4,895 | 4,795 | 4,870 | 20,600 |
| 2017/11/17 | 4,760 | 4,855 | 4,750 | 4,795 | 54,500 |
| 2017/11/16 | 4,620 | 4,780 | 4,620 | 4,745 | 47,000 |
| 2017/11/15 | 4,820 | 4,845 | 4,620 | 4,690 | 58,000 |
| 2017/11/14 | 4,925 | 4,940 | 4,760 | 4,810 | 51,800 |
| 2017/11/13 | 5,090 | 5,090 | 4,950 | 4,955 | 54,700 |
| 2017/11/10 | 4,910 | 5,080 | 4,910 | 5,080 | 92,400 |
| 2017/11/09 | 5,020 | 5,050 | 4,865 | 4,950 | 48,800 |
| 2017/11/08 | 5,000 | 5,050 | 4,965 | 5,020 | 48,500 |
| 2017/11/07 | 4,950 | 5,050 | 4,945 | 5,040 | 75,800 |
| 2017/11/06 | 4,980 | 5,030 | 4,945 | 4,960 | 58,200 |
| 2017/11/02 | 4,950 | 4,990 | 4,915 | 4,975 | 67,800 |
| 2017/11/01 | 4,975 | 4,980 | 4,935 | 4,955 | 27,600 |
| 2017/10/31 | 4,885 | 4,975 | 4,875 | 4,970 | 78,500 |
| 2017/10/30 | 4,815 | 4,880 | 4,815 | 4,880 | 38,600 |
| 2017/10/27 | 4,815 | 4,835 | 4,790 | 4,815 | 30,200 |
| 2017/10/26 | 4,815 | 4,855 | 4,805 | 4,825 | 23,000 |
| 2017/10/25 | 4,925 | 4,925 | 4,830 | 4,840 | 33,300 |
| 2017/10/24 | 4,755 | 4,915 | 4,745 | 4,895 | 61,500 |
| 2017/10/23 | 4,855 | 4,855 | 4,750 | 4,755 | 33,700 |
| 2017/10/20 | 4,710 | 4,835 | 4,650 | 4,815 | 60,400 |
| 2017/10/19 | 4,820 | 4,820 | 4,685 | 4,710 | 38,300 |
| 2017/10/18 | 4,920 | 4,935 | 4,850 | 4,850 | 28,500 |
| 2017/10/17 | 4,890 | 4,945 | 4,860 | 4,920 | 95,500 |
| 2017/10/16 | 4,850 | 4,870 | 4,795 | 4,820 | 39,400 |
| 2017/10/13 | 4,690 | 4,920 | 4,690 | 4,900 | 191,000 |
| 2017/10/12 | 4,720 | 4,740 | 4,655 | 4,705 | 50,000 |
| 2017/10/11 | 4,730 | 4,760 | 4,685 | 4,720 | 38,600 |
| 2017/10/10 | 4,700 | 4,725 | 4,610 | 4,705 | 37,900 |
| 2017/10/06 | 4,660 | 4,730 | 4,550 | 4,640 | 86,000 |
| 2017/10/05 | 4,590 | 4,660 | 4,530 | 4,655 | 45,500 |
| 2017/10/04 | 4,645 | 4,645 | 4,545 | 4,585 | 31,800 |
| 2017/10/03 | 4,555 | 4,610 | 4,465 | 4,610 | 52,500 |
| 2017/10/02 | 4,675 | 4,675 | 4,440 | 4,505 | 70,900 |
| 2017/09/29 | 4,645 | 4,700 | 4,615 | 4,615 | 86,000 |
| 2017/09/28 | 4,605 | 4,610 | 4,540 | 4,575 | 33,600 |
| 2017/09/27 | 4,570 | 4,615 | 4,555 | 4,605 | 43,400 |
| 2017/09/26 | 4,465 | 4,535 | 4,390 | 4,525 | 43,100 |
| 2017/09/25 | 4,485 | 4,495 | 4,450 | 4,450 | 34,300 |
| 2017/09/22 | 4,440 | 4,490 | 4,330 | 4,415 | 33,200 |
| 2017/09/21 | 4,420 | 4,455 | 4,380 | 4,440 | 42,100 |
| 2017/09/20 | 4,500 | 4,560 | 4,405 | 4,420 | 92,100 |
| 2017/09/19 | 4,345 | 4,390 | 4,325 | 4,355 | 35,200 |
| 2017/09/15 | 4,245 | 4,330 | 4,205 | 4,290 | 36,100 |
| 2017/09/14 | 4,155 | 4,240 | 4,155 | 4,220 | 33,500 |
| 2017/09/13 | 4,125 | 4,180 | 4,100 | 4,150 | 33,000 |
| 2017/09/12 | 4,040 | 4,145 | 4,015 | 4,115 | 37,000 |
| 2017/09/11 | 4,010 | 4,090 | 4,005 | 4,045 | 38,400 |
| 2017/09/08 | 4,100 | 4,100 | 3,965 | 3,980 | 66,100 |
| 2017/09/07 | 4,160 | 4,180 | 4,110 | 4,120 | 26,900 |
| 2017/09/06 | 4,120 | 4,180 | 4,115 | 4,145 | 30,300 |
| 2017/09/05 | 4,360 | 4,375 | 4,145 | 4,190 | 73,800 |
| 2017/09/04 | 4,470 | 4,470 | 4,365 | 4,390 | 37,500 |
| 2017/09/01 | 4,410 | 4,515 | 4,410 | 4,475 | 28,700 |
| 2017/08/31 | 4,500 | 4,510 | 4,405 | 4,425 | 39,300 |
| 2017/08/30 | 4,580 | 4,600 | 4,455 | 4,500 | 31,400 |
| 2017/08/29 | 4,390 | 4,610 | 4,380 | 4,575 | 51,300 |
| 2017/08/28 | 4,310 | 4,425 | 4,310 | 4,390 | 70,000 |
| 2017/08/25 | 4,465 | 4,475 | 4,425 | 4,435 | 22,200 |
| 2017/08/24 | 4,480 | 4,505 | 4,445 | 4,465 | 25,000 |
| 2017/08/23 | 4,435 | 4,450 | 4,415 | 4,420 | 23,500 |
| 2017/08/22 | 4,430 | 4,450 | 4,410 | 4,435 | 16,900 |
| 2017/08/21 | 4,430 | 4,465 | 4,415 | 4,430 | 11,200 |
| 2017/08/18 | 4,440 | 4,475 | 4,400 | 4,430 | 32,900 |
| 2017/08/17 | 4,555 | 4,555 | 4,490 | 4,495 | 14,200 |
| 2017/08/16 | 4,485 | 4,580 | 4,485 | 4,510 | 35,200 |
| 2017/08/15 | 4,540 | 4,540 | 4,465 | 4,465 | 16,100 |
| 2017/08/14 | 4,465 | 4,500 | 4,405 | 4,485 | 29,900 |
| 2017/08/10 | 4,520 | 4,585 | 4,465 | 4,500 | 29,600 |
| 2017/08/09 | 4,630 | 4,660 | 4,525 | 4,555 | 41,200 |
| 2017/08/08 | 4,725 | 4,780 | 4,610 | 4,630 | 54,500 |
| 2017/08/07 | 4,860 | 4,870 | 4,735 | 4,740 | 30,500 |
| 2017/08/04 | 4,735 | 4,870 | 4,695 | 4,870 | 59,200 |
| 2017/08/03 | 4,670 | 4,800 | 4,635 | 4,800 | 60,900 |
| 2017/08/02 | 4,670 | 4,715 | 4,620 | 4,625 | 35,200 |
| 2017/08/01 | 4,705 | 4,810 | 4,660 | 4,710 | 84,800 |
| 2017/07/31 | 4,730 | 4,810 | 4,665 | 4,745 | 106,000 |
| 2017/07/28 | 4,745 | 4,745 | 4,635 | 4,700 | 103,500 |
| 2017/07/27 | 4,625 | 4,730 | 4,600 | 4,710 | 61,200 |
| 2017/07/26 | 4,585 | 4,620 | 4,580 | 4,605 | 43,200 |
| 2017/07/25 | 4,655 | 4,665 | 4,580 | 4,595 | 51,500 |
| 2017/07/24 | 4,625 | 4,670 | 4,585 | 4,670 | 25,600 |
| 2017/07/21 | 4,675 | 4,675 | 4,605 | 4,610 | 25,800 |
| 2017/07/20 | 4,645 | 4,685 | 4,630 | 4,645 | 23,500 |
| 2017/07/19 | 4,645 | 4,675 | 4,620 | 4,645 | 20,900 |
| 2017/07/18 | 4,745 | 4,750 | 4,630 | 4,640 | 38,200 |
| 2017/07/14 | 4,725 | 4,785 | 4,685 | 4,705 | 57,000 |
| 2017/07/13 | 4,750 | 4,785 | 4,690 | 4,700 | 36,000 |
| 2017/07/12 | 4,800 | 4,810 | 4,740 | 4,750 | 35,000 |
| 2017/07/11 | 4,755 | 4,830 | 4,755 | 4,785 | 70,300 |
| 2017/07/10 | 4,710 | 4,735 | 4,680 | 4,730 | 65,900 |
| 2017/07/07 | 4,590 | 4,690 | 4,570 | 4,690 | 32,000 |
| 2017/07/06 | 4,470 | 4,615 | 4,470 | 4,615 | 47,700 |
| 2017/07/05 | 4,520 | 4,525 | 4,400 | 4,485 | 81,900 |
| 2017/07/04 | 4,615 | 4,620 | 4,510 | 4,535 | 75,900 |
| 2017/07/03 | 4,725 | 4,750 | 4,630 | 4,630 | 98,500 |
| 2017/06/30 | 4,830 | 4,850 | 4,770 | 4,790 | 106,100 |
| 2017/06/29 | 4,925 | 4,965 | 4,860 | 4,955 | 87,600 |
| 2017/06/28 | 4,825 | 4,880 | 4,825 | 4,875 | 47,600 |
| 2017/06/27 | 4,880 | 4,880 | 4,835 | 4,840 | 42,800 |
| 2017/06/26 | 4,840 | 4,895 | 4,840 | 4,885 | 32,400 |
| 2017/06/23 | 4,830 | 4,915 | 4,810 | 4,840 | 122,700 |
| 2017/06/22 | 4,910 | 4,960 | 4,865 | 4,880 | 48,500 |
| 2017/06/21 | 4,770 | 4,950 | 4,770 | 4,950 | 46,800 |
| 2017/06/20 | 4,825 | 4,840 | 4,770 | 4,800 | 63,400 |
| 2017/06/19 | 4,800 | 4,865 | 4,800 | 4,840 | 35,700 |
| 2017/06/16 | 4,920 | 4,945 | 4,800 | 4,815 | 62,600 |
| 2017/06/15 | 4,990 | 5,000 | 4,930 | 4,940 | 38,100 |
| 2017/06/14 | 5,030 | 5,040 | 4,980 | 4,980 | 43,200 |
| 2017/06/13 | 5,000 | 5,110 | 5,000 | 5,030 | 92,200 |
| 2017/06/12 | 4,960 | 5,180 | 4,920 | 5,180 | 89,400 |
| 2017/06/09 | 5,030 | 5,030 | 4,930 | 4,980 | 31,100 |
| 2017/06/08 | 5,030 | 5,040 | 4,960 | 4,985 | 22,500 |
| 2017/06/07 | 4,965 | 5,050 | 4,855 | 5,040 | 45,500 |
| 2017/06/06 | 5,030 | 5,070 | 4,965 | 4,990 | 57,400 |
| 2017/06/05 | 5,250 | 5,250 | 5,030 | 5,070 | 145,800 |
| 2017/06/02 | 4,990 | 5,000 | 4,910 | 4,975 | 41,800 |
| 2017/06/01 | 4,805 | 4,990 | 4,785 | 4,950 | 67,900 |
| 2017/05/31 | 4,695 | 4,760 | 4,685 | 4,745 | 24,300 |
| 2017/05/30 | 4,705 | 4,730 | 4,610 | 4,695 | 23,400 |
| 2017/05/29 | 4,790 | 4,795 | 4,705 | 4,705 | 18,400 |
| 2017/05/26 | 4,785 | 4,785 | 4,715 | 4,725 | 21,900 |
| 2017/05/25 | 4,795 | 4,800 | 4,755 | 4,790 | 17,500 |
| 2017/05/24 | 4,835 | 4,840 | 4,785 | 4,805 | 24,100 |
| 2017/05/23 | 4,875 | 4,875 | 4,810 | 4,845 | 12,000 |
| 2017/05/22 | 4,815 | 4,880 | 4,800 | 4,845 | 23,600 |
| 2017/05/19 | 4,845 | 4,845 | 4,790 | 4,795 | 14,100 |
| 2017/05/18 | 4,780 | 4,840 | 4,750 | 4,790 | 20,000 |
| 2017/05/17 | 4,850 | 4,865 | 4,825 | 4,865 | 13,200 |
| 2017/05/16 | 4,840 | 4,870 | 4,825 | 4,845 | 11,000 |
| 2017/05/15 | 4,840 | 4,840 | 4,800 | 4,815 | 14,100 |
| 2017/05/12 | 4,940 | 4,940 | 4,800 | 4,840 | 24,800 |
| 2017/05/11 | 4,960 | 4,965 | 4,910 | 4,920 | 25,600 |
| 2017/05/10 | 4,840 | 4,960 | 4,840 | 4,925 | 43,300 |
| 2017/05/09 | 4,750 | 4,850 | 4,735 | 4,830 | 30,800 |
| 2017/05/08 | 4,750 | 4,750 | 4,710 | 4,730 | 15,700 |
| 2017/05/02 | 4,670 | 4,715 | 4,665 | 4,695 | 12,500 |
| 2017/05/01 | 4,685 | 4,690 | 4,630 | 4,670 | 16,200 |
| 2017/04/28 | 4,730 | 4,770 | 4,645 | 4,645 | 25,300 |
| 2017/04/27 | 4,700 | 4,720 | 4,675 | 4,715 | 15,900 |
| 2017/04/26 | 4,690 | 4,710 | 4,645 | 4,660 | 20,400 |
| 2017/04/25 | 4,490 | 4,615 | 4,480 | 4,605 | 22,000 |
| 2017/04/24 | 4,500 | 4,550 | 4,440 | 4,450 | 23,400 |
| 2017/04/21 | 4,605 | 4,635 | 4,515 | 4,540 | 28,000 |
| 2017/04/20 | 4,635 | 4,660 | 4,585 | 4,585 | 24,900 |
| 2017/04/19 | 4,470 | 4,570 | 4,455 | 4,525 | 31,000 |
| 2017/04/18 | 4,475 | 4,490 | 4,375 | 4,420 | 26,000 |
| 2017/04/17 | 4,095 | 4,390 | 4,095 | 4,335 | 38,300 |
| 2017/04/14 | 4,025 | 4,240 | 4,005 | 4,165 | 39,400 |
| 2017/04/13 | 4,000 | 4,145 | 3,955 | 4,095 | 43,600 |
| 2017/04/12 | 4,320 | 4,325 | 4,070 | 4,110 | 61,500 |
| 2017/04/11 | 4,450 | 4,450 | 4,335 | 4,370 | 27,700 |
| 2017/04/10 | 4,485 | 4,535 | 4,455 | 4,490 | 22,300 |
| 2017/04/07 | 4,475 | 4,490 | 4,320 | 4,415 | 46,200 |
| 2017/04/06 | 4,480 | 4,525 | 4,420 | 4,425 | 40,500 |
| 2017/04/05 | 4,595 | 4,650 | 4,470 | 4,500 | 54,500 |
| 2017/04/04 | 4,820 | 4,820 | 4,510 | 4,580 | 96,600 |
| 2017/04/03 | 5,000 | 5,030 | 4,825 | 4,830 | 64,100 |
| 2017/03/31 | 5,000 | 5,040 | 4,920 | 4,950 | 122,700 |
| 2017/03/30 | 5,020 | 5,250 | 5,020 | 5,230 | 102,900 |
| 2017/03/29 | 5,020 | 5,020 | 4,900 | 5,020 | 58,100 |
| 2017/03/28 | 4,915 | 5,020 | 4,915 | 4,945 | 34,200 |
| 2017/03/27 | 5,000 | 5,040 | 4,900 | 4,925 | 49,600 |
| 2017/03/24 | 4,855 | 4,950 | 4,830 | 4,895 | 35,800 |
| 2017/03/23 | 4,870 | 4,930 | 4,830 | 4,850 | 26,000 |
| 2017/03/22 | 4,925 | 4,970 | 4,855 | 4,880 | 49,900 |
| 2017/03/21 | 5,100 | 5,120 | 4,995 | 4,995 | 35,100 |
| 2017/03/17 | 5,150 | 5,200 | 5,040 | 5,050 | 33,500 |
| 2017/03/16 | 4,975 | 5,240 | 4,965 | 5,150 | 52,000 |
| 2017/03/15 | 5,110 | 5,150 | 4,955 | 4,975 | 64,600 |
| 2017/03/14 | 5,250 | 5,330 | 5,110 | 5,130 | 167,900 |
| 2017/03/13 | 5,160 | 5,190 | 4,905 | 4,930 | 62,800 |
| 2017/03/10 | 5,280 | 5,280 | 5,130 | 5,190 | 43,200 |
| 2017/03/09 | 5,200 | 5,300 | 5,170 | 5,230 | 50,800 |
| 2017/03/08 | 5,200 | 5,270 | 5,150 | 5,170 | 46,100 |
| 2017/03/07 | 5,500 | 5,500 | 5,110 | 5,170 | 140,200 |
| 2017/03/06 | 5,390 | 5,540 | 5,370 | 5,430 | 270,500 |
| 2017/03/03 | 5,440 | 5,500 | 5,270 | 5,350 | 248,400 |
| 2017/03/02 | 4,950 | 5,330 | 4,910 | 5,330 | 223,900 |
| 2017/03/01 | 4,780 | 4,910 | 4,720 | 4,910 | 49,000 |
| 2017/02/28 | 4,915 | 4,940 | 4,790 | 4,790 | 33,500 |
| 2017/02/27 | 4,990 | 4,990 | 4,860 | 4,900 | 36,800 |
| 2017/02/24 | 4,885 | 4,890 | 4,815 | 4,880 | 34,600 |
| 2017/02/23 | 4,700 | 4,895 | 4,685 | 4,885 | 48,800 |
| 2017/02/22 | 4,800 | 4,835 | 4,695 | 4,695 | 34,300 |
| 2017/02/21 | 4,725 | 4,820 | 4,705 | 4,775 | 48,900 |
| 2017/02/20 | 4,560 | 4,675 | 4,560 | 4,655 | 22,300 |
| 2017/02/17 | 4,630 | 4,645 | 4,555 | 4,560 | 40,500 |
| 2017/02/16 | 4,750 | 4,750 | 4,665 | 4,665 | 26,900 |
| 2017/02/15 | 4,700 | 4,740 | 4,685 | 4,705 | 26,000 |
| 2017/02/14 | 4,780 | 4,780 | 4,700 | 4,700 | 37,400 |
| 2017/02/13 | 4,830 | 4,865 | 4,790 | 4,815 | 25,300 |
| 2017/02/10 | 4,685 | 4,815 | 4,685 | 4,810 | 31,000 |
| 2017/02/09 | 4,800 | 4,800 | 4,700 | 4,710 | 36,300 |
| 2017/02/08 | 4,895 | 4,900 | 4,800 | 4,820 | 29,600 |
| 2017/02/07 | 4,825 | 4,935 | 4,820 | 4,900 | 25,600 |
| 2017/02/06 | 4,885 | 4,900 | 4,810 | 4,870 | 27,300 |
| 2017/02/03 | 4,970 | 4,980 | 4,825 | 4,910 | 59,200 |
| 2017/02/02 | 5,020 | 5,050 | 4,980 | 4,980 | 51,000 |
| 2017/02/01 | 5,140 | 5,140 | 4,980 | 5,010 | 87,200 |
| 2017/01/31 | 5,200 | 5,320 | 5,120 | 5,180 | 187,900 |
| 2017/01/30 | 5,220 | 5,530 | 5,190 | 5,320 | 200,200 |
| 2017/01/27 | 5,240 | 5,240 | 4,980 | 5,020 | 79,500 |
| 2017/01/26 | 5,580 | 5,740 | 5,120 | 5,240 | 348,200 |
| 2017/01/25 | 4,935 | 5,230 | 4,880 | 5,230 | 175,400 |
| 2017/01/24 | 4,685 | 4,685 | 4,515 | 4,525 | 43,600 |
| 2017/01/23 | 4,840 | 4,955 | 4,710 | 4,715 | 49,300 |
| 2017/01/20 | 4,850 | 4,900 | 4,785 | 4,840 | 37,900 |
| 2017/01/19 | 4,540 | 4,890 | 4,540 | 4,785 | 73,400 |
| 2017/01/18 | 4,615 | 4,615 | 4,415 | 4,545 | 52,000 |
| 2017/01/17 | 4,630 | 4,750 | 4,605 | 4,605 | 22,000 |
| 2017/01/16 | 4,625 | 4,845 | 4,615 | 4,630 | 38,400 |
| 2017/01/13 | 4,770 | 4,770 | 4,615 | 4,670 | 51,100 |
| 2017/01/12 | 5,020 | 5,040 | 4,760 | 4,785 | 59,300 |
| 2017/01/11 | 5,100 | 5,100 | 5,020 | 5,020 | 18,000 |
| 2017/01/10 | 5,100 | 5,130 | 5,030 | 5,080 | 25,500 |
| 2017/01/06 | 5,110 | 5,140 | 4,950 | 5,010 | 56,700 |
| 2017/01/05 | 5,100 | 5,190 | 5,050 | 5,150 | 32,600 |
| 2017/01/04 | 5,110 | 5,210 | 5,090 | 5,110 | 25,200 |