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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,650 | 1,674 | 1,581 | 1,596 | 259,000 |
| 2018/12/27 | 1,776 | 1,788 | 1,611 | 1,637 | 499,100 |
| 2018/12/26 | 1,964 | 1,967 | 1,620 | 1,670 | 516,200 |
| 2018/12/25 | 1,884 | 2,168 | 1,884 | 2,064 | 171,500 |
| 2018/12/21 | 2,199 | 2,228 | 2,089 | 2,141 | 156,600 |
| 2018/12/20 | 2,332 | 2,338 | 2,233 | 2,249 | 65,700 |
| 2018/12/19 | 2,341 | 2,428 | 2,261 | 2,382 | 86,500 |
| 2018/12/18 | 2,367 | 2,405 | 2,321 | 2,340 | 100,700 |
| 2018/12/17 | 2,470 | 2,512 | 2,430 | 2,441 | 142,200 |
| 2018/12/14 | 2,590 | 2,593 | 2,491 | 2,511 | 68,600 |
| 2018/12/13 | 2,587 | 2,603 | 2,550 | 2,590 | 39,500 |
| 2018/12/12 | 2,596 | 2,622 | 2,531 | 2,610 | 56,300 |
| 2018/12/11 | 2,659 | 2,698 | 2,554 | 2,572 | 53,700 |
| 2018/12/10 | 2,701 | 2,801 | 2,634 | 2,659 | 38,000 |
| 2018/12/07 | 2,756 | 2,790 | 2,714 | 2,762 | 41,200 |
| 2018/12/06 | 2,860 | 2,866 | 2,710 | 2,754 | 64,300 |
| 2018/12/05 | 2,826 | 2,940 | 2,826 | 2,929 | 31,700 |
| 2018/12/04 | 2,965 | 3,015 | 2,891 | 2,893 | 23,400 |
| 2018/12/03 | 2,980 | 2,995 | 2,890 | 2,961 | 22,300 |
| 2018/11/30 | 2,933 | 2,938 | 2,854 | 2,929 | 36,700 |
| 2018/11/29 | 2,912 | 3,045 | 2,912 | 2,933 | 53,900 |
| 2018/11/28 | 2,819 | 2,939 | 2,798 | 2,895 | 65,400 |
| 2018/11/27 | 2,741 | 2,825 | 2,650 | 2,769 | 79,000 |
| 2018/11/26 | 2,685 | 2,731 | 2,631 | 2,691 | 34,800 |
| 2018/11/22 | 2,696 | 2,713 | 2,630 | 2,701 | 58,400 |
| 2018/11/21 | 2,740 | 2,741 | 2,628 | 2,646 | 64,300 |
| 2018/11/20 | 2,797 | 2,825 | 2,764 | 2,782 | 37,700 |
| 2018/11/19 | 2,806 | 2,877 | 2,800 | 2,840 | 36,500 |
| 2018/11/16 | 2,875 | 2,892 | 2,832 | 2,847 | 38,600 |
| 2018/11/15 | 2,850 | 2,885 | 2,810 | 2,825 | 50,500 |
| 2018/11/14 | 2,980 | 3,030 | 2,885 | 2,887 | 58,600 |
| 2018/11/13 | 2,916 | 3,015 | 2,910 | 3,010 | 69,200 |
| 2018/11/12 | 3,095 | 3,130 | 3,015 | 3,030 | 50,700 |
| 2018/11/09 | 3,170 | 3,205 | 3,090 | 3,100 | 41,900 |
| 2018/11/08 | 3,110 | 3,185 | 3,095 | 3,160 | 50,300 |
| 2018/11/07 | 3,040 | 3,110 | 3,005 | 3,055 | 52,200 |
| 2018/11/06 | 3,085 | 3,085 | 2,978 | 3,020 | 33,000 |
| 2018/11/05 | 3,100 | 3,170 | 3,070 | 3,075 | 25,700 |
| 2018/11/02 | 3,090 | 3,180 | 3,070 | 3,170 | 89,200 |
| 2018/11/01 | 3,145 | 3,190 | 3,100 | 3,115 | 84,700 |
| 2018/10/31 | 3,240 | 3,365 | 3,240 | 3,270 | 69,400 |
| 2018/10/30 | 2,919 | 3,250 | 2,854 | 3,175 | 97,100 |
| 2018/10/29 | 3,055 | 3,110 | 2,962 | 2,985 | 73,200 |
| 2018/10/26 | 3,210 | 3,315 | 3,065 | 3,085 | 86,800 |
| 2018/10/25 | 3,215 | 3,225 | 3,120 | 3,150 | 79,800 |
| 2018/10/24 | 3,425 | 3,465 | 3,300 | 3,345 | 31,000 |
| 2018/10/23 | 3,440 | 3,495 | 3,395 | 3,415 | 34,100 |
| 2018/10/22 | 3,360 | 3,530 | 3,330 | 3,485 | 106,500 |
| 2018/10/19 | 3,300 | 3,365 | 3,235 | 3,350 | 38,600 |
| 2018/10/18 | 3,265 | 3,395 | 3,265 | 3,365 | 70,400 |
| 2018/10/17 | 3,260 | 3,275 | 3,160 | 3,235 | 92,700 |
| 2018/10/16 | 3,245 | 3,360 | 3,125 | 3,210 | 113,400 |
| 2018/10/15 | 3,375 | 3,460 | 3,270 | 3,270 | 111,000 |
| 2018/10/12 | 3,175 | 3,445 | 3,130 | 3,435 | 248,000 |
| 2018/10/11 | 3,000 | 3,125 | 3,000 | 3,105 | 111,800 |
| 2018/10/10 | 3,300 | 3,315 | 3,070 | 3,135 | 154,200 |
| 2018/10/09 | 3,315 | 3,320 | 3,115 | 3,125 | 140,400 |
| 2018/10/05 | 3,410 | 3,505 | 3,340 | 3,360 | 89,700 |
| 2018/10/04 | 3,510 | 3,555 | 3,405 | 3,420 | 92,500 |
| 2018/10/03 | 3,685 | 3,685 | 3,505 | 3,520 | 117,200 |
| 2018/10/02 | 3,710 | 3,715 | 3,625 | 3,670 | 165,600 |
| 2018/10/01 | 3,840 | 3,840 | 3,635 | 3,670 | 323,000 |
| 2018/09/28 | 4,200 | 4,230 | 3,820 | 3,845 | 338,800 |
| 2018/09/27 | 4,080 | 4,175 | 4,020 | 4,130 | 215,200 |
| 2018/09/26 | 3,910 | 4,060 | 3,910 | 4,045 | 154,800 |
| 2018/09/25 | 3,700 | 3,950 | 3,695 | 3,900 | 195,300 |
| 2018/09/21 | 3,790 | 3,810 | 3,610 | 3,685 | 452,700 |
| 2018/09/20 | 3,855 | 3,855 | 3,750 | 3,775 | 82,700 |
| 2018/09/19 | 3,870 | 3,940 | 3,800 | 3,855 | 112,200 |
| 2018/09/18 | 3,815 | 3,870 | 3,715 | 3,855 | 84,300 |
| 2018/09/14 | 3,780 | 3,875 | 3,760 | 3,840 | 52,300 |
| 2018/09/13 | 3,700 | 3,820 | 3,700 | 3,800 | 53,000 |
| 2018/09/12 | 3,835 | 3,850 | 3,730 | 3,740 | 84,400 |
| 2018/09/11 | 3,735 | 3,885 | 3,735 | 3,870 | 74,800 |
| 2018/09/10 | 3,815 | 3,865 | 3,715 | 3,750 | 51,600 |
| 2018/09/07 | 3,755 | 3,875 | 3,740 | 3,820 | 84,800 |
| 2018/09/06 | 3,765 | 3,840 | 3,685 | 3,775 | 94,600 |
| 2018/09/05 | 3,880 | 3,895 | 3,815 | 3,835 | 59,100 |
| 2018/09/04 | 3,800 | 3,880 | 3,790 | 3,845 | 46,000 |
| 2018/09/03 | 3,770 | 3,815 | 3,725 | 3,810 | 58,000 |
| 2018/08/31 | 3,755 | 3,810 | 3,700 | 3,770 | 53,300 |
| 2018/08/30 | 3,800 | 3,820 | 3,705 | 3,780 | 73,600 |
| 2018/08/29 | 3,785 | 3,850 | 3,755 | 3,780 | 65,000 |
| 2018/08/28 | 3,810 | 3,820 | 3,715 | 3,785 | 95,000 |
| 2018/08/27 | 3,615 | 3,840 | 3,600 | 3,780 | 139,700 |
| 2018/08/24 | 3,580 | 3,605 | 3,515 | 3,595 | 63,200 |
| 2018/08/23 | 3,490 | 3,550 | 3,475 | 3,535 | 43,900 |
| 2018/08/22 | 3,345 | 3,455 | 3,345 | 3,440 | 42,700 |
| 2018/08/21 | 3,350 | 3,420 | 3,315 | 3,345 | 30,300 |
| 2018/08/20 | 3,350 | 3,460 | 3,350 | 3,390 | 50,300 |
| 2018/08/17 | 3,375 | 3,415 | 3,300 | 3,365 | 79,100 |
| 2018/08/16 | 3,340 | 3,410 | 3,260 | 3,390 | 50,800 |
| 2018/08/15 | 3,405 | 3,475 | 3,360 | 3,390 | 42,200 |
| 2018/08/14 | 3,310 | 3,410 | 3,300 | 3,405 | 43,100 |
| 2018/08/13 | 3,335 | 3,370 | 3,255 | 3,260 | 39,600 |
| 2018/08/10 | 3,320 | 3,420 | 3,315 | 3,400 | 52,900 |
| 2018/08/09 | 3,405 | 3,450 | 3,320 | 3,330 | 75,600 |
| 2018/08/08 | 3,275 | 3,430 | 3,275 | 3,410 | 95,200 |
| 2018/08/07 | 3,320 | 3,360 | 3,235 | 3,245 | 107,900 |
| 2018/08/06 | 3,420 | 3,420 | 3,270 | 3,280 | 139,500 |
| 2018/08/03 | 3,705 | 3,710 | 3,460 | 3,475 | 142,800 |
| 2018/08/02 | 3,750 | 3,790 | 3,680 | 3,705 | 105,500 |
| 2018/08/01 | 3,775 | 3,800 | 3,700 | 3,775 | 60,800 |
| 2018/07/31 | 3,850 | 3,895 | 3,650 | 3,735 | 261,000 |
| 2018/07/30 | 4,195 | 4,225 | 4,035 | 4,060 | 84,100 |
| 2018/07/27 | 4,090 | 4,185 | 4,080 | 4,185 | 88,500 |
| 2018/07/26 | 4,035 | 4,095 | 4,005 | 4,075 | 78,900 |
| 2018/07/25 | 4,035 | 4,060 | 3,990 | 4,005 | 50,500 |
| 2018/07/24 | 3,960 | 4,090 | 3,955 | 4,035 | 151,600 |
| 2018/07/23 | 3,950 | 3,995 | 3,925 | 3,945 | 63,900 |
| 2018/07/20 | 3,895 | 4,000 | 3,885 | 3,945 | 231,800 |
| 2018/07/19 | 3,930 | 3,985 | 3,840 | 3,895 | 246,000 |
| 2018/07/18 | 3,915 | 4,065 | 3,915 | 4,050 | 94,100 |
| 2018/07/17 | 3,970 | 3,970 | 3,880 | 3,910 | 59,000 |
| 2018/07/13 | 3,995 | 3,995 | 3,910 | 3,925 | 110,500 |
| 2018/07/12 | 3,825 | 3,965 | 3,780 | 3,955 | 75,100 |
| 2018/07/11 | 3,880 | 3,925 | 3,805 | 3,850 | 49,000 |
| 2018/07/10 | 4,165 | 4,175 | 3,915 | 3,915 | 102,400 |
| 2018/07/09 | 3,910 | 4,050 | 3,905 | 4,025 | 62,900 |
| 2018/07/06 | 3,845 | 3,930 | 3,740 | 3,865 | 92,700 |
| 2018/07/05 | 3,875 | 3,985 | 3,730 | 3,750 | 135,700 |
| 2018/07/04 | 4,255 | 4,275 | 3,915 | 3,945 | 172,300 |
| 2018/07/03 | 4,150 | 4,305 | 4,100 | 4,255 | 83,400 |
| 2018/07/02 | 4,310 | 4,330 | 4,115 | 4,125 | 106,000 |
| 2018/06/29 | 4,600 | 4,620 | 4,210 | 4,300 | 228,300 |
| 2018/06/28 | 4,370 | 4,430 | 4,240 | 4,320 | 64,700 |
| 2018/06/27 | 4,265 | 4,490 | 4,265 | 4,440 | 86,800 |
| 2018/06/26 | 4,375 | 4,440 | 4,225 | 4,230 | 153,100 |
| 2018/06/25 | 4,670 | 4,675 | 4,455 | 4,480 | 112,700 |
| 2018/06/22 | 4,680 | 4,770 | 4,575 | 4,715 | 81,900 |
| 2018/06/21 | 4,585 | 4,760 | 4,520 | 4,725 | 150,700 |
| 2018/06/20 | 4,410 | 4,630 | 4,400 | 4,630 | 140,800 |
| 2018/06/19 | 4,410 | 4,435 | 4,285 | 4,400 | 117,300 |
| 2018/06/18 | 4,175 | 4,320 | 4,115 | 4,270 | 93,900 |
| 2018/06/15 | 4,150 | 4,155 | 4,045 | 4,140 | 46,200 |
| 2018/06/14 | 4,070 | 4,140 | 4,050 | 4,140 | 40,800 |
| 2018/06/13 | 3,900 | 4,125 | 3,900 | 4,090 | 63,500 |
| 2018/06/12 | 3,860 | 3,910 | 3,860 | 3,880 | 28,300 |
| 2018/06/11 | 3,970 | 3,990 | 3,805 | 3,860 | 61,400 |
| 2018/06/08 | 3,900 | 3,955 | 3,895 | 3,935 | 40,000 |
| 2018/06/07 | 3,710 | 3,940 | 3,710 | 3,935 | 96,400 |
| 2018/06/06 | 3,765 | 3,765 | 3,665 | 3,705 | 66,500 |
| 2018/06/05 | 3,900 | 3,900 | 3,710 | 3,750 | 98,400 |
| 2018/06/04 | 4,070 | 4,070 | 3,910 | 3,930 | 65,800 |
| 2018/06/01 | 4,015 | 4,120 | 3,980 | 4,010 | 80,500 |
| 2018/05/31 | 3,960 | 4,245 | 3,915 | 4,065 | 221,900 |
| 2018/05/30 | 3,910 | 3,975 | 3,845 | 3,920 | 92,900 |
| 2018/05/29 | 3,980 | 4,010 | 3,910 | 3,970 | 78,600 |
| 2018/05/29 | 1 -> 2.00 分割 | ||||
| 2018/05/28 | 8,120 | 8,300 | 8,070 | 8,100 | 27,000 |
| 2018/05/25 | 8,360 | 8,410 | 8,080 | 8,130 | 63,600 |
| 2018/05/24 | 8,110 | 8,520 | 8,010 | 8,440 | 95,200 |
| 2018/05/23 | 7,900 | 8,100 | 7,840 | 8,090 | 91,600 |
| 2018/05/22 | 7,880 | 8,000 | 7,690 | 7,890 | 69,400 |
| 2018/05/21 | 7,420 | 7,840 | 7,420 | 7,750 | 74,300 |
| 2018/05/18 | 7,490 | 7,490 | 7,390 | 7,420 | 19,900 |
| 2018/05/17 | 7,470 | 7,500 | 7,310 | 7,490 | 21,900 |
| 2018/05/16 | 7,470 | 7,550 | 7,350 | 7,470 | 31,900 |
| 2018/05/15 | 7,450 | 7,590 | 7,320 | 7,490 | 58,100 |
| 2018/05/14 | 7,190 | 7,460 | 7,060 | 7,420 | 48,300 |
| 2018/05/11 | 6,900 | 7,090 | 6,900 | 7,080 | 38,800 |
| 2018/05/10 | 7,090 | 7,090 | 6,790 | 6,870 | 25,900 |
| 2018/05/09 | 6,970 | 7,200 | 6,940 | 7,030 | 30,800 |
| 2018/05/08 | 6,820 | 7,010 | 6,820 | 6,970 | 27,200 |
| 2018/05/07 | 6,900 | 7,040 | 6,780 | 6,890 | 31,100 |
| 2018/05/02 | 6,820 | 6,960 | 6,790 | 6,890 | 30,500 |
| 2018/05/01 | 6,800 | 6,980 | 6,740 | 6,910 | 35,500 |
| 2018/04/27 | 6,780 | 6,990 | 6,710 | 6,810 | 57,000 |
| 2018/04/26 | 7,320 | 7,320 | 6,760 | 6,820 | 173,100 |
| 2018/04/25 | 7,360 | 7,590 | 7,200 | 7,290 | 99,200 |
| 2018/04/24 | 7,300 | 7,540 | 7,280 | 7,490 | 115,000 |
| 2018/04/23 | 7,300 | 7,500 | 7,080 | 7,230 | 171,000 |
| 2018/04/20 | 6,760 | 7,440 | 6,730 | 7,270 | 281,600 |
| 2018/04/19 | 6,790 | 7,060 | 6,640 | 6,660 | 166,800 |
| 2018/04/18 | 6,540 | 6,840 | 6,460 | 6,690 | 99,100 |
| 2018/04/17 | 6,530 | 6,780 | 6,390 | 6,530 | 236,100 |
| 2018/04/16 | 6,260 | 6,460 | 6,210 | 6,230 | 50,700 |
| 2018/04/13 | 6,230 | 6,380 | 6,220 | 6,330 | 82,400 |
| 2018/04/12 | 5,880 | 6,390 | 5,830 | 6,390 | 130,500 |
| 2018/04/11 | 6,490 | 6,550 | 5,680 | 5,880 | 290,000 |
| 2018/04/10 | 6,870 | 6,910 | 6,650 | 6,650 | 37,900 |
| 2018/04/09 | 6,890 | 7,200 | 6,810 | 6,850 | 117,400 |
| 2018/04/06 | 6,650 | 6,890 | 6,650 | 6,830 | 49,500 |
| 2018/04/05 | 6,880 | 6,940 | 6,650 | 6,700 | 57,700 |
| 2018/04/04 | 6,900 | 6,900 | 6,710 | 6,850 | 34,600 |
| 2018/04/03 | 6,300 | 6,900 | 6,280 | 6,820 | 111,500 |
| 2018/04/02 | 6,500 | 6,590 | 6,150 | 6,370 | 142,800 |
| 2018/03/30 | 6,550 | 6,630 | 6,510 | 6,580 | 29,900 |
| 2018/03/29 | 6,460 | 6,580 | 6,400 | 6,480 | 34,300 |
| 2018/03/28 | 6,430 | 6,530 | 6,350 | 6,460 | 52,500 |
| 2018/03/27 | 6,240 | 6,470 | 6,170 | 6,330 | 48,200 |
| 2018/03/26 | 6,020 | 6,140 | 5,900 | 6,130 | 30,000 |
| 2018/03/23 | 6,230 | 6,380 | 6,070 | 6,120 | 41,000 |
| 2018/03/22 | 6,560 | 6,640 | 6,450 | 6,490 | 46,400 |
| 2018/03/20 | 6,450 | 6,660 | 6,220 | 6,500 | 92,600 |
| 2018/03/19 | 6,870 | 6,870 | 6,530 | 6,780 | 26,400 |
| 2018/03/16 | 6,710 | 6,930 | 6,620 | 6,880 | 38,100 |
| 2018/03/15 | 6,590 | 6,770 | 6,560 | 6,710 | 20,100 |
| 2018/03/14 | 6,700 | 6,720 | 6,520 | 6,670 | 26,200 |
| 2018/03/13 | 6,480 | 6,690 | 6,480 | 6,680 | 22,500 |
| 2018/03/12 | 6,490 | 6,590 | 6,460 | 6,520 | 26,800 |
| 2018/03/09 | 6,840 | 6,880 | 6,510 | 6,540 | 58,000 |
| 2018/03/08 | 6,750 | 6,940 | 6,680 | 6,840 | 67,200 |
| 2018/03/07 | 6,580 | 6,730 | 6,510 | 6,690 | 40,300 |
| 2018/03/06 | 6,540 | 6,760 | 6,530 | 6,620 | 53,600 |
| 2018/03/05 | 6,500 | 6,590 | 6,290 | 6,400 | 26,200 |
| 2018/03/02 | 6,380 | 6,580 | 6,340 | 6,500 | 35,500 |
| 2018/03/01 | 6,580 | 6,650 | 6,420 | 6,600 | 41,200 |
| 2018/02/28 | 6,280 | 6,620 | 6,250 | 6,590 | 52,200 |
| 2018/02/27 | 6,460 | 6,470 | 6,290 | 6,300 | 33,200 |
| 2018/02/26 | 6,440 | 6,440 | 6,250 | 6,310 | 23,700 |
| 2018/02/23 | 6,170 | 6,300 | 6,140 | 6,240 | 30,800 |
| 2018/02/22 | 6,120 | 6,200 | 6,090 | 6,160 | 20,500 |
| 2018/02/21 | 6,040 | 6,220 | 6,020 | 6,120 | 28,900 |
| 2018/02/20 | 6,190 | 6,320 | 6,080 | 6,130 | 29,800 |
| 2018/02/19 | 5,970 | 6,200 | 5,940 | 6,140 | 29,000 |
| 2018/02/16 | 5,790 | 5,950 | 5,770 | 5,880 | 21,800 |
| 2018/02/15 | 5,540 | 5,770 | 5,510 | 5,720 | 20,200 |
| 2018/02/14 | 5,590 | 5,730 | 5,430 | 5,500 | 32,800 |
| 2018/02/13 | 5,930 | 6,040 | 5,620 | 5,630 | 48,300 |
| 2018/02/09 | 5,600 | 5,940 | 5,570 | 5,830 | 42,200 |
| 2018/02/08 | 5,820 | 6,050 | 5,820 | 6,000 | 32,600 |
| 2018/02/07 | 6,400 | 6,400 | 5,800 | 5,800 | 45,500 |
| 2018/02/06 | 5,820 | 6,210 | 5,610 | 5,860 | 79,500 |
| 2018/02/05 | 6,510 | 6,530 | 6,280 | 6,400 | 71,800 |
| 2018/02/02 | 6,700 | 6,740 | 6,510 | 6,670 | 67,100 |
| 2018/02/01 | 6,580 | 6,820 | 6,560 | 6,790 | 46,400 |
| 2018/01/31 | 6,420 | 6,660 | 6,420 | 6,500 | 39,300 |
| 2018/01/30 | 6,660 | 6,750 | 6,400 | 6,430 | 76,500 |
| 2018/01/29 | 6,860 | 6,880 | 6,660 | 6,780 | 55,600 |
| 2018/01/26 | 6,530 | 6,880 | 6,500 | 6,760 | 82,600 |
| 2018/01/25 | 6,550 | 6,590 | 6,500 | 6,530 | 45,300 |
| 2018/01/24 | 6,590 | 6,650 | 6,550 | 6,550 | 37,800 |
| 2018/01/23 | 6,540 | 6,630 | 6,500 | 6,610 | 50,400 |
| 2018/01/22 | 6,490 | 6,620 | 6,440 | 6,510 | 82,000 |
| 2018/01/19 | 6,130 | 6,450 | 6,060 | 6,430 | 73,700 |
| 2018/01/18 | 6,200 | 6,400 | 6,200 | 6,300 | 109,400 |
| 2018/01/17 | 5,920 | 6,170 | 5,890 | 6,160 | 103,900 |
| 2018/01/16 | 6,000 | 6,090 | 5,870 | 5,940 | 68,900 |
| 2018/01/15 | 5,870 | 5,990 | 5,820 | 5,990 | 62,500 |
| 2018/01/12 | 5,710 | 5,830 | 5,710 | 5,770 | 37,600 |
| 2018/01/11 | 5,700 | 5,880 | 5,700 | 5,710 | 116,300 |
| 2018/01/10 | 5,580 | 5,640 | 5,480 | 5,620 | 99,500 |
| 2018/01/09 | 5,380 | 5,530 | 5,270 | 5,290 | 58,300 |
| 2018/01/05 | 5,340 | 5,400 | 5,300 | 5,320 | 32,500 |
| 2018/01/04 | 5,290 | 5,360 | 5,260 | 5,300 | 53,700 |