ストライダーズ(9816)の株価時系列情報
ストライダーズ(9816)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 |
---|---|---|---|---|---|
2003/12/30 | 124 | 124 | 123 | 123 | 2,015 |
2003/12/29 | 117 | 123 | 117 | 119 | 4,031 |
2003/12/26 | 119 | 119 | 119 | 119 | 1,008 |
2003/12/25 | 124 | 124 | 117 | 124 | 26,201 |
2003/12/24 | 119 | 129 | 118 | 129 | 16,124 |
2003/12/22 | 119 | 129 | 114 | 129 | 23,178 |
2003/12/19 | 125 | 129 | 120 | 129 | 21,162 |
2003/12/18 | 125 | 126 | 125 | 126 | 10,077 |
2003/12/17 | 129 | 129 | 124 | 125 | 177,359 |
2003/12/16 | 129 | 134 | 129 | 134 | 15,116 |
2003/12/15 | 129 | 130 | 129 | 129 | 6,046 |
2003/12/12 | 126 | 129 | 126 | 129 | 8,062 |
2003/12/11 | 131 | 131 | 124 | 125 | 18,139 |
2003/12/10 | 129 | 134 | 129 | 129 | 15,116 |
2003/12/09 | 129 | 129 | 129 | 129 | 1,008 |
2003/12/08 | 138 | 138 | 129 | 130 | 18,139 |
2003/12/05 | 134 | 141 | 134 | 138 | 18,139 |
2003/12/04 | 135 | 139 | 134 | 134 | 10,077 |
2003/12/03 | 139 | 139 | 135 | 135 | 35,270 |
2003/12/02 | 150 | 153 | 139 | 139 | 36,278 |
2003/12/01 | 115 | 151 | 115 | 149 | 123,950 |
2003/11/28 | 118 | 118 | 109 | 114 | 106,819 |
2003/11/27 | 129 | 129 | 119 | 119 | 101,780 |
2003/11/26 | 129 | 134 | 104 | 124 | 169,297 |
2003/11/25 | 138 | 153 | 123 | 123 | 124,957 |
2003/11/21 | 149 | 179 | 149 | 173 | 53,409 |
2003/11/20 | 109 | 131 | 109 | 131 | 487,737 |
2003/11/19 | 104 | 114 | 100 | 109 | 45,347 |
2003/11/18 | 94 | 111 | 94 | 99 | 68,525 |
2003/11/17 | 122 | 122 | 89 | 89 | 97,749 |
2003/11/14 | 134 | 139 | 124 | 124 | 131,004 |
2003/11/13 | 159 | 159 | 144 | 144 | 20,154 |
2003/11/11 | 169 | 169 | 159 | 160 | 13,100 |
2003/11/10 | 159 | 169 | 156 | 169 | 20,154 |
2003/11/07 | 159 | 169 | 159 | 169 | 13,100 |
2003/11/06 | 159 | 159 | 159 | 159 | 2,015 |
2003/11/05 | 154 | 155 | 151 | 152 | 23,178 |
2003/11/04 | 160 | 164 | 160 | 164 | 5,039 |
2003/10/31 | 179 | 179 | 179 | 179 | 4,031 |
2003/10/30 | 164 | 164 | 164 | 164 | 10,077 |
2003/10/29 | 174 | 174 | 169 | 169 | 6,046 |
2003/10/28 | 183 | 188 | 169 | 174 | 29,224 |
2003/10/27 | 164 | 184 | 149 | 179 | 28,216 |
2003/10/24 | 174 | 174 | 169 | 169 | 10,077 |
2003/10/23 | 189 | 189 | 179 | 179 | 12,093 |
2003/10/22 | 189 | 189 | 189 | 189 | 1,008 |
2003/10/21 | 189 | 189 | 179 | 189 | 17,131 |
2003/10/20 | 192 | 192 | 184 | 189 | 10,077 |
2003/10/17 | 203 | 213 | 189 | 194 | 32,247 |
2003/10/16 | 197 | 204 | 179 | 204 | 49,378 |
2003/10/15 | 218 | 232 | 190 | 197 | 48,371 |
2003/10/14 | 189 | 221 | 184 | 213 | 90,695 |
2003/10/10 | 149 | 194 | 149 | 179 | 56,432 |
2003/10/09 | 141 | 149 | 141 | 148 | 25,193 |
2003/10/08 | 134 | 136 | 134 | 136 | 11,085 |
2003/10/07 | 135 | 135 | 130 | 133 | 7,054 |
2003/10/06 | 133 | 134 | 130 | 134 | 10,077 |
2003/10/03 | 132 | 134 | 132 | 133 | 5,039 |
2003/10/02 | 131 | 133 | 129 | 133 | 11,085 |
2003/10/01 | 133 | 133 | 131 | 131 | 4,031 |
2003/09/30 | 134 | 134 | 134 | 134 | 3,023 |
2003/09/24 | 137 | 139 | 129 | 129 | 14,108 |
2003/09/22 | 139 | 139 | 139 | 139 | 1,008 |
2003/09/19 | 138 | 141 | 134 | 141 | 11,085 |
2003/09/18 | 137 | 137 | 129 | 136 | 16,124 |
2003/09/17 | 139 | 143 | 139 | 139 | 25,193 |
2003/09/16 | 138 | 139 | 138 | 139 | 7,054 |
2003/09/12 | 136 | 138 | 134 | 138 | 23,178 |
2003/09/11 | 137 | 137 | 135 | 135 | 11,085 |
2003/09/10 | 136 | 139 | 134 | 134 | 22,170 |
2003/09/09 | 119 | 127 | 119 | 127 | 10,077 |
2003/09/08 | 121 | 121 | 119 | 119 | 3,023 |
2003/09/05 | 112 | 123 | 111 | 123 | 40,309 |
2003/09/04 | 135 | 135 | 120 | 120 | 5,039 |
2003/09/03 | 139 | 139 | 135 | 135 | 13,100 |
2003/09/02 | 135 | 139 | 135 | 139 | 3,023 |
2003/09/01 | 139 | 139 | 135 | 139 | 14,108 |
2003/08/29 | 146 | 146 | 134 | 143 | 45,347 |
2003/08/28 | 154 | 154 | 132 | 149 | 36,278 |
2003/08/27 | 164 | 167 | 164 | 167 | 9,069 |
2003/08/26 | 154 | 154 | 154 | 154 | 1,008 |
2003/08/25 | 164 | 168 | 164 | 168 | 3,023 |
2003/08/22 | 164 | 164 | 159 | 159 | 5,039 |
2003/08/21 | 159 | 164 | 159 | 164 | 5,039 |
2003/08/20 | 150 | 164 | 150 | 164 | 13,100 |
2003/08/19 | 149 | 149 | 149 | 149 | 1,008 |
2003/08/18 | 151 | 151 | 151 | 151 | 1,008 |
2003/08/15 | 156 | 156 | 149 | 150 | 5,039 |
2003/08/14 | 150 | 150 | 144 | 144 | 4,031 |
2003/08/13 | 149 | 149 | 149 | 149 | 3,023 |
2003/08/12 | 164 | 164 | 139 | 149 | 17,131 |
2003/08/08 | 159 | 159 | 159 | 159 | 1,008 |
2003/08/06 | 169 | 169 | 164 | 164 | 8,062 |
2003/08/05 | 174 | 174 | 174 | 174 | 2,015 |
2003/08/04 | 176 | 176 | 176 | 176 | 2,015 |
2003/08/01 | 169 | 169 | 165 | 165 | 3,023 |
2003/07/30 | 160 | 160 | 160 | 160 | 2,015 |
2003/07/29 | 161 | 162 | 161 | 162 | 5,039 |
2003/07/28 | 145 | 159 | 145 | 159 | 7,054 |
2003/07/25 | 160 | 161 | 159 | 159 | 10,077 |
2003/07/24 | 179 | 179 | 162 | 162 | 8,062 |
2003/07/23 | 174 | 174 | 174 | 174 | 3,023 |
2003/07/22 | 174 | 174 | 174 | 174 | 3,023 |
2003/07/18 | 179 | 179 | 179 | 179 | 1,008 |
2003/07/17 | 184 | 184 | 179 | 179 | 10,077 |
2003/07/16 | 194 | 194 | 187 | 187 | 9,069 |
2003/07/15 | 189 | 189 | 185 | 185 | 8,062 |
2003/07/14 | 181 | 189 | 179 | 189 | 5,039 |
2003/07/11 | 189 | 189 | 175 | 175 | 8,062 |
2003/07/10 | 179 | 191 | 178 | 181 | 11,085 |
2003/07/09 | 162 | 186 | 161 | 175 | 33,255 |
2003/07/08 | 178 | 178 | 161 | 161 | 17,131 |
2003/07/07 | 181 | 181 | 181 | 181 | 3,023 |
2003/07/04 | 185 | 185 | 185 | 185 | 10,077 |
2003/07/03 | 189 | 191 | 188 | 188 | 22,170 |
2003/07/02 | 180 | 180 | 180 | 180 | 2,015 |
2003/07/01 | 191 | 191 | 179 | 179 | 27,208 |
2003/06/30 | 197 | 203 | 197 | 202 | 16,124 |
2003/06/27 | 189 | 194 | 189 | 194 | 13,100 |
2003/06/26 | 189 | 189 | 189 | 189 | 1,008 |
2003/06/25 | 190 | 190 | 190 | 190 | 3,023 |
2003/06/24 | 189 | 189 | 189 | 189 | 10,077 |
2003/06/23 | 196 | 196 | 188 | 188 | 18,139 |
2003/06/20 | 194 | 194 | 191 | 194 | 8,062 |
2003/06/19 | 219 | 223 | 218 | 218 | 8,062 |
2003/06/18 | 213 | 219 | 213 | 219 | 25,193 |
2003/06/17 | 194 | 213 | 192 | 208 | 58,448 |
2003/06/16 | 198 | 198 | 191 | 192 | 14,108 |
2003/06/12 | 246 | 246 | 241 | 241 | 3,023 |
2003/06/11 | 241 | 241 | 239 | 239 | 18,139 |
2003/06/10 | 218 | 241 | 218 | 235 | 49,378 |
2003/06/09 | 196 | 213 | 192 | 208 | 23,178 |
2003/06/06 | 197 | 198 | 197 | 198 | 8,062 |
2003/06/05 | 206 | 206 | 197 | 197 | 7,054 |
2003/06/04 | 194 | 207 | 194 | 207 | 8,062 |
2003/06/03 | 207 | 207 | 194 | 198 | 12,093 |
2003/06/02 | 220 | 220 | 203 | 208 | 34,263 |
2003/05/30 | 190 | 192 | 190 | 191 | 13,100 |
2003/05/29 | 207 | 207 | 190 | 190 | 17,131 |
2003/05/28 | 190 | 213 | 190 | 208 | 15,116 |
2003/05/27 | 198 | 200 | 189 | 190 | 36,278 |
2003/05/26 | 208 | 214 | 191 | 191 | 47,363 |
2003/05/23 | 203 | 228 | 203 | 218 | 61,471 |
2003/05/22 | 184 | 198 | 184 | 198 | 16,124 |
2003/05/21 | 184 | 194 | 183 | 189 | 18,139 |
2003/05/20 | 192 | 192 | 180 | 180 | 10,077 |
2003/05/19 | 194 | 194 | 174 | 192 | 7,054 |
2003/05/16 | 179 | 196 | 179 | 196 | 21,162 |
2003/05/15 | 198 | 198 | 179 | 179 | 20,154 |
2003/05/14 | 198 | 198 | 175 | 184 | 56,432 |
2003/05/13 | 195 | 199 | 194 | 198 | 18,139 |
2003/05/12 | 248 | 248 | 195 | 195 | 54,417 |
2003/05/09 | 217 | 268 | 207 | 233 | 114,880 |
2003/05/08 | 189 | 217 | 187 | 215 | 47,363 |
2003/05/07 | 174 | 208 | 174 | 194 | 121,934 |
2003/05/06 | 159 | 179 | 159 | 174 | 54,417 |
2003/05/02 | 137 | 158 | 129 | 158 | 29,224 |
2003/05/01 | 152 | 152 | 141 | 141 | 7,054 |
2003/04/30 | 167 | 167 | 144 | 152 | 54,417 |
2003/04/28 | 144 | 179 | 144 | 167 | 27,208 |
2003/04/25 | 169 | 180 | 163 | 163 | 54,417 |
2003/04/24 | 189 | 189 | 169 | 177 | 66,510 |
2003/04/23 | 184 | 213 | 179 | 192 | 83,641 |
2003/04/22 | 160 | 197 | 145 | 189 | 140,073 |
2003/04/21 | 149 | 189 | 149 | 164 | 267,046 |
2003/04/18 | 94 | 144 | 94 | 144 | 76,587 |
2003/04/17 | 94 | 94 | 94 | 94 | 1,008 |
2003/04/16 | 84 | 89 | 84 | 89 | 20,154 |
2003/04/15 | 83 | 83 | 82 | 83 | 10,077 |
2003/04/14 | 84 | 84 | 84 | 84 | 4,031 |
2003/04/11 | 84 | 84 | 84 | 84 | 2,015 |
2003/04/10 | 86 | 86 | 82 | 82 | 21,162 |
2003/04/09 | 86 | 86 | 86 | 86 | 1,008 |
2003/04/08 | 86 | 86 | 86 | 86 | 3,023 |
2003/04/07 | 81 | 86 | 81 | 86 | 9,069 |
2003/04/04 | 81 | 81 | 81 | 81 | 1,008 |
2003/04/03 | 79 | 83 | 79 | 83 | 3,023 |
2003/04/02 | 83 | 86 | 74 | 79 | 44,340 |
2003/04/01 | 74 | 89 | 74 | 87 | 23,178 |
2003/03/31 | 60 | 60 | 60 | 60 | 3,023 |
2003/03/28 | 63 | 67 | 59 | 59 | 8,062 |
2003/03/27 | 62 | 62 | 62 | 62 | 2,015 |
2003/03/25 | 60 | 62 | 60 | 62 | 4,031 |
2003/03/19 | 60 | 67 | 60 | 67 | 3,023 |
2003/03/18 | 61 | 61 | 60 | 60 | 6,046 |
2003/03/14 | 65 | 65 | 65 | 65 | 1,008 |
2003/03/12 | 62 | 65 | 62 | 65 | 3,023 |
2003/03/10 | 65 | 65 | 63 | 63 | 4,031 |
2003/03/07 | 65 | 65 | 65 | 65 | 2,015 |
2003/03/06 | 65 | 65 | 65 | 65 | 5,039 |
2003/03/05 | 65 | 66 | 65 | 66 | 2,015 |
2003/03/04 | 65 | 65 | 65 | 65 | 2,015 |
2003/03/03 | 69 | 69 | 69 | 69 | 1,008 |
2003/02/28 | 68 | 69 | 68 | 69 | 2,015 |
2003/02/25 | 68 | 68 | 68 | 68 | 2,015 |
2003/02/24 | 68 | 68 | 68 | 68 | 4,031 |
2003/02/21 | 68 | 68 | 68 | 68 | 7,054 |
2003/02/20 | 67 | 67 | 67 | 67 | 4,031 |
2003/02/19 | 68 | 69 | 67 | 69 | 5,039 |
2003/02/18 | 71 | 71 | 68 | 68 | 5,039 |
2003/02/17 | 68 | 74 | 67 | 69 | 15,116 |
2003/02/14 | 76 | 76 | 74 | 74 | 5,039 |
2003/02/13 | 78 | 78 | 78 | 78 | 2,015 |
2003/02/12 | 78 | 78 | 78 | 78 | 1,008 |
2003/02/10 | 84 | 87 | 79 | 82 | 7,054 |
2003/02/07 | 74 | 89 | 74 | 89 | 11,085 |
2003/02/06 | 74 | 74 | 74 | 74 | 1,008 |
2003/02/05 | 74 | 74 | 74 | 74 | 3,023 |
2003/02/04 | 78 | 78 | 78 | 78 | 1,008 |
2003/02/03 | 72 | 78 | 72 | 78 | 6,046 |
2003/01/31 | 71 | 71 | 71 | 71 | 2,015 |
2003/01/30 | 70 | 70 | 70 | 70 | 3,023 |
2003/01/29 | 77 | 81 | 77 | 77 | 16,124 |
2003/01/28 | 62 | 74 | 62 | 67 | 6,046 |
2003/01/27 | 68 | 77 | 68 | 77 | 5,039 |
2003/01/24 | 68 | 68 | 65 | 65 | 3,023 |
2003/01/23 | 72 | 74 | 67 | 67 | 13,100 |
2003/01/22 | 70 | 70 | 69 | 69 | 3,023 |
2003/01/21 | 69 | 72 | 69 | 69 | 7,054 |
2003/01/20 | 71 | 72 | 69 | 69 | 6,046 |
2003/01/17 | 70 | 70 | 67 | 67 | 16,124 |
2003/01/16 | 70 | 70 | 69 | 69 | 5,039 |
2003/01/15 | 70 | 70 | 70 | 70 | 1,008 |
2003/01/14 | 69 | 69 | 69 | 69 | 2,015 |
2003/01/09 | 69 | 69 | 62 | 65 | 4,031 |
2003/01/08 | 69 | 69 | 69 | 69 | 1,008 |