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 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,399 | 1,399 | 1,399 | 1,399 | 2,015 |
| 1991/12/26 | 1,399 | 1,399 | 1,399 | 1,399 | 1,008 |
| 1991/12/20 | 1,747 | 1,747 | 1,747 | 1,747 | 1,008 |
| 1991/12/19 | 1,737 | 1,737 | 1,737 | 1,737 | 1,008 |
| 1991/12/18 | 1,747 | 1,747 | 1,747 | 1,747 | 1,008 |
| 1991/12/17 | 1,766 | 1,766 | 1,766 | 1,766 | 2,015 |
| 1991/12/16 | 1,766 | 1,766 | 1,747 | 1,766 | 5,039 |
| 1991/12/13 | 1,786 | 1,786 | 1,747 | 1,747 | 12,093 |
| 1991/12/12 | 1,747 | 1,747 | 1,747 | 1,747 | 3,023 |
| 1991/12/11 | 1,747 | 1,747 | 1,747 | 1,747 | 1,008 |
| 1991/12/10 | 1,747 | 1,747 | 1,747 | 1,747 | 2,015 |
| 1991/12/06 | 1,935 | 1,935 | 1,935 | 1,935 | 1,008 |
| 1991/12/05 | 1,935 | 1,935 | 1,935 | 1,935 | 1,008 |
| 1991/12/03 | 1,885 | 1,885 | 1,885 | 1,885 | 1,008 |
| 1991/12/02 | 1,895 | 1,895 | 1,895 | 1,895 | 2,015 |
| 1991/11/28 | 1,866 | 1,866 | 1,866 | 1,866 | 1,008 |
| 1991/11/27 | 1,856 | 1,856 | 1,856 | 1,856 | 1,008 |
| 1991/11/26 | 1,796 | 1,796 | 1,796 | 1,796 | 1,008 |
| 1991/11/22 | 1,995 | 1,995 | 1,985 | 1,985 | 3,023 |
| 1991/11/21 | 2,223 | 2,223 | 2,223 | 2,223 | 1,008 |
| 1991/11/18 | 2,570 | 2,570 | 2,570 | 2,570 | 3,023 |
| 1991/11/08 | 2,779 | 2,779 | 2,779 | 2,779 | 2,015 |
| 1991/11/07 | 2,818 | 2,818 | 2,818 | 2,818 | 1,008 |
| 1991/11/05 | 2,868 | 2,868 | 2,868 | 2,868 | 1,008 |
| 1991/11/01 | 2,878 | 2,878 | 2,868 | 2,868 | 5,039 |
| 1991/10/29 | 3,156 | 3,156 | 3,156 | 3,156 | 1,008 |
| 1991/10/28 | 3,175 | 3,175 | 3,175 | 3,175 | 1,008 |
| 1991/10/25 | 0 | 3,175 | 3,175 | 3,175 | 1,008 |
| 1991/10/24 | 0 | 3,304 | 3,126 | 3,304 | 2,015 |
| 1991/10/22 | 0 | 2,848 | 2,749 | 2,848 | 10,077 |
| 1991/10/21 | 0 | 2,818 | 2,808 | 2,818 | 2,015 |
| 1991/10/18 | 0 | 2,808 | 2,788 | 2,788 | 4,031 |
| 1991/10/17 | 0 | 2,878 | 2,808 | 2,808 | 5,039 |
| 1991/10/16 | 0 | 2,868 | 2,868 | 2,868 | 3,023 |
| 1991/10/15 | 0 | 2,878 | 2,868 | 2,868 | 3,023 |
| 1991/10/09 | 0 | 2,987 | 2,878 | 2,878 | 3,023 |
| 1991/10/08 | 0 | 2,997 | 2,977 | 2,997 | 3,023 |
| 1991/10/07 | 0 | 2,977 | 2,927 | 2,927 | 3,023 |
| 1991/10/04 | 0 | 2,977 | 2,977 | 2,977 | 2,015 |
| 1991/10/02 | 0 | 3,106 | 3,106 | 3,106 | 1,008 |
| 1991/09/30 | 0 | 3,811 | 3,811 | 3,811 | 1,008 |
| 1991/09/27 | 0 | 3,860 | 3,771 | 3,860 | 4,031 |
| 1991/09/26 | 0 | 3,771 | 3,682 | 3,771 | 7,054 |
| 1991/09/25 | 0 | 3,275 | 3,027 | 3,275 | 3,023 |
| 1991/09/24 | 0 | 2,987 | 2,987 | 2,987 | 1,008 |
| 1991/09/19 | 0 | 2,828 | 2,828 | 2,828 | 1,008 |
| 1991/09/18 | 0 | 2,828 | 2,828 | 2,828 | 2,015 |
| 1991/09/17 | 0 | 2,808 | 2,808 | 2,808 | 5,039 |
| 1991/09/13 | 0 | 2,798 | 2,779 | 2,798 | 4,031 |
| 1991/09/12 | 0 | 2,779 | 2,729 | 2,729 | 3,023 |
| 1991/09/11 | 0 | 2,779 | 2,679 | 2,679 | 6,046 |
| 1991/09/10 | 0 | 2,977 | 2,878 | 2,878 | 2,015 |
| 1991/09/09 | 0 | 2,997 | 2,878 | 2,977 | 3,023 |
| 1991/09/06 | 0 | 3,076 | 3,076 | 3,076 | 1,008 |
| 1991/09/05 | 0 | 3,175 | 3,175 | 3,175 | 1,008 |
| 1991/09/03 | 0 | 3,175 | 3,175 | 3,175 | 1,008 |
| 1991/08/30 | 0 | 3,414 | 3,414 | 3,414 | 1,008 |
| 1991/08/29 | 0 | 3,473 | 3,473 | 3,473 | 2,015 |
| 1991/08/26 | 0 | 3,572 | 3,572 | 3,572 | 2,015 |
| 1991/08/23 | 0 | 3,622 | 3,622 | 3,622 | 1,008 |
| 1991/08/22 | 0 | 3,721 | 3,721 | 3,721 | 3,023 |
| 1991/08/21 | 0 | 3,721 | 3,721 | 3,721 | 2,015 |
| 1991/08/19 | 0 | 3,721 | 3,721 | 3,721 | 5,039 |
| 1991/08/09 | 0 | 4,128 | 4,128 | 4,128 | 1,008 |
| 1991/08/07 | 0 | 4,317 | 4,317 | 4,317 | 2,015 |
| 1991/08/05 | 0 | 4,376 | 4,366 | 4,366 | 3,023 |
| 1991/08/02 | 0 | 4,416 | 4,267 | 4,307 | 5,039 |
| 1991/08/01 | 0 | 4,366 | 4,267 | 4,366 | 2,015 |
| 1991/07/30 | 0 | 4,366 | 4,366 | 4,366 | 2,015 |
| 1991/07/29 | 0 | 4,366 | 4,366 | 4,366 | 1,008 |
| 1991/07/26 | 0 | 4,416 | 4,416 | 4,416 | 1,008 |
| 1991/07/26 | 1 -> 1.10 分割 | ||||
| 1991/07/25 | 0 | 4,466 | 4,327 | 4,466 | 7,054 |
| 1991/07/24 | 0 | 4,217 | 4,168 | 4,168 | 7,054 |
| 1991/07/23 | 0 | 4,555 | 4,466 | 4,466 | 3,023 |
| 1991/07/22 | 0 | 4,803 | 4,704 | 4,704 | 2,015 |
| 1991/07/19 | 0 | 4,853 | 4,853 | 4,853 | 1,008 |
| 1991/07/18 | 0 | 4,862 | 4,862 | 4,862 | 1,008 |
| 1991/07/17 | 0 | 4,872 | 4,862 | 4,862 | 2,015 |
| 1991/07/16 | 0 | 5,071 | 4,962 | 4,962 | 3,023 |
| 1991/07/15 | 0 | 5,259 | 5,071 | 5,071 | 3,023 |
| 1991/07/12 | 0 | 5,160 | 5,160 | 5,160 | 1,008 |
| 1991/07/11 | 0 | 5,061 | 4,773 | 5,061 | 5,039 |
| 1991/07/10 | 0 | 4,664 | 4,475 | 4,664 | 2,015 |
| 1991/07/09 | 0 | 4,356 | 4,217 | 4,217 | 3,023 |
| 1991/07/05 | 0 | 4,962 | 4,962 | 4,962 | 3,023 |
| 1991/07/04 | 0 | 5,230 | 4,962 | 4,962 | 5,039 |
| 1991/07/03 | 0 | 5,577 | 5,577 | 5,577 | 1,008 |
| 1991/07/02 | 0 | 5,756 | 5,756 | 5,756 | 4,031 |
| 1991/07/01 | 0 | 5,656 | 5,607 | 5,656 | 5,039 |
| 1991/06/28 | 0 | 5,746 | 5,696 | 5,706 | 15,116 |
| 1991/06/27 | 0 | 5,835 | 5,756 | 5,805 | 6,046 |
| 1991/06/26 | 0 | 5,855 | 5,756 | 5,855 | 8,062 |
| 1991/06/25 | 0 | 5,756 | 5,557 | 5,756 | 5,039 |
| 1991/06/24 | 0 | 5,954 | 5,855 | 5,855 | 7,054 |
| 1991/06/21 | 0 | 6,073 | 5,706 | 6,053 | 17,131 |
| 1991/06/20 | 0 | 5,746 | 5,666 | 5,706 | 4,031 |
| 1991/06/19 | 0 | 5,904 | 5,756 | 5,756 | 8,062 |
| 1991/06/18 | 0 | 6,053 | 5,934 | 5,934 | 16,124 |
| 1991/06/17 | 0 | 6,152 | 6,053 | 6,053 | 7,054 |
| 1991/06/14 | 0 | 6,103 | 5,964 | 6,014 | 17,131 |
| 1991/06/13 | 0 | 6,321 | 6,103 | 6,152 | 24,185 |
| 1991/06/12 | 0 | 6,351 | 6,152 | 6,272 | 73,564 |
| 1991/06/11 | 0 | 6,053 | 5,954 | 6,053 | 23,178 |
| 1991/06/10 | 0 | 6,152 | 5,954 | 6,053 | 28,216 |
| 1991/06/07 | 0 | 6,242 | 6,053 | 6,152 | 98,757 |
| 1991/06/06 | 0 | 6,152 | 5,954 | 6,103 | 160,228 |
| 1991/06/05 | 0 | 5,924 | 5,765 | 5,924 | 55,425 |
| 1991/06/04 | 0 | 5,805 | 5,567 | 5,567 | 16,124 |
| 1991/06/03 | 0 | 5,954 | 5,756 | 5,805 | 25,193 |
| 1991/05/31 | 0 | 5,904 | 5,726 | 5,875 | 96,741 |
| 1991/05/30 | 0 | 5,756 | 5,557 | 5,656 | 56,432 |
| 1991/05/29 | 0 | 5,468 | 5,061 | 5,468 | 51,394 |
| 1991/05/28 | 0 | 5,249 | 5,061 | 5,249 | 5,039 |
| 1991/05/27 | 0 | 5,359 | 5,309 | 5,319 | 10,077 |
| 1991/05/24 | 0 | 5,349 | 5,309 | 5,349 | 9,069 |
| 1991/05/23 | 0 | 5,309 | 5,259 | 5,309 | 4,031 |
| 1991/05/22 | 0 | 5,359 | 5,180 | 5,309 | 17,131 |
| 1991/05/21 | 0 | 5,259 | 5,140 | 5,140 | 15,116 |
| 1991/05/20 | 0 | 5,408 | 5,359 | 5,359 | 2,015 |
| 1991/05/17 | 0 | 5,369 | 5,359 | 5,359 | 4,031 |
| 1991/05/16 | 0 | 5,557 | 5,359 | 5,458 | 9,069 |
| 1991/05/15 | 0 | 5,369 | 5,279 | 5,359 | 4,031 |
| 1991/05/14 | 0 | 5,359 | 5,160 | 5,259 | 13,100 |
| 1991/05/13 | 0 | 5,557 | 5,359 | 5,359 | 11,085 |
| 1991/05/10 | 0 | 5,904 | 5,636 | 5,636 | 22,170 |
| 1991/05/09 | 0 | 5,964 | 5,805 | 5,805 | 82,633 |
| 1991/05/08 | 0 | 5,875 | 5,756 | 5,855 | 70,541 |
| 1991/05/07 | 0 | 5,954 | 5,557 | 5,557 | 54,417 |
| 1991/05/02 | 0 | 5,954 | 5,557 | 5,904 | 147,127 |
| 1991/05/01 | 0 | 5,557 | 5,438 | 5,507 | 18,139 |
| 1991/04/30 | 0 | 5,458 | 5,309 | 5,458 | 28,216 |
| 1991/04/26 | 0 | 5,785 | 5,507 | 5,646 | 102,788 |
| 1991/04/25 | 0 | 5,736 | 5,359 | 5,736 | 142,089 |
| 1991/04/24 | 0 | 5,259 | 5,101 | 5,259 | 16,124 |
| 1991/04/23 | 0 | 5,160 | 5,061 | 5,111 | 17,131 |
| 1991/04/22 | 0 | 5,359 | 5,259 | 5,259 | 8,062 |
| 1991/04/19 | 0 | 5,309 | 5,011 | 5,309 | 44,340 |
| 1991/04/18 | 0 | 5,309 | 5,061 | 5,061 | 10,077 |
| 1991/04/17 | 0 | 5,448 | 5,160 | 5,259 | 15,116 |
| 1991/04/16 | 0 | 5,557 | 5,259 | 5,309 | 12,093 |
| 1991/04/15 | 0 | 5,656 | 5,587 | 5,587 | 33,255 |
| 1991/04/12 | 0 | 5,656 | 5,478 | 5,656 | 88,680 |
| 1991/04/11 | 0 | 5,458 | 5,259 | 5,279 | 39,301 |
| 1991/04/10 | 0 | 5,378 | 5,259 | 5,378 | 33,255 |
| 1991/04/09 | 0 | 5,458 | 4,962 | 4,962 | 14,108 |
| 1991/04/08 | 0 | 5,607 | 5,269 | 5,359 | 15,116 |
| 1991/04/05 | 0 | 5,656 | 5,557 | 5,557 | 119,919 |
| 1991/04/04 | 0 | 5,706 | 5,140 | 5,656 | 148,135 |
| 1991/04/03 | 0 | 5,160 | 4,763 | 5,160 | 51,394 |
| 1991/04/02 | 0 | 5,200 | 4,902 | 4,991 | 38,293 |
| 1991/04/01 | 0 | 5,349 | 4,872 | 5,230 | 93,718 |
| 1991/03/29 | 0 | 5,349 | 5,349 | 5,349 | 229,761 |
| 1991/03/28 | 0 | 4,853 | 4,604 | 4,853 | 268,054 |
| 1991/03/27 | 0 | 4,356 | 3,959 | 4,356 | 157,205 |
| 1991/03/26 | 0 | 3,950 | 3,821 | 3,860 | 29,224 |
| 1991/03/25 | 0 | 4,059 | 3,920 | 3,920 | 12,093 |
| 1991/03/22 | 0 | 4,168 | 4,069 | 4,069 | 35,270 |
| 1991/03/20 | 0 | 4,227 | 3,969 | 4,158 | 87,672 |
| 1991/03/19 | 0 | 3,969 | 3,870 | 3,870 | 25,193 |
| 1991/03/18 | 0 | 4,168 | 4,019 | 4,059 | 66,510 |
| 1991/03/15 | 0 | 4,029 | 3,721 | 3,969 | 123,950 |
| 1991/03/14 | 0 | 3,721 | 3,553 | 3,721 | 39,301 |
| 1991/03/13 | 0 | 3,582 | 3,513 | 3,553 | 30,232 |
| 1991/03/12 | 0 | 3,672 | 3,582 | 3,592 | 59,456 |
| 1991/03/11 | 0 | 3,701 | 3,622 | 3,672 | 34,263 |
| 1991/03/08 | 0 | 3,801 | 3,572 | 3,572 | 106,818 |
| 1991/03/07 | 0 | 3,662 | 3,374 | 3,662 | 99,764 |
| 1991/03/06 | 0 | 3,443 | 3,324 | 3,374 | 94,726 |
| 1991/03/05 | 0 | 3,424 | 3,175 | 3,404 | 302,316 |
| 1991/03/04 | 0 | 3,066 | 2,987 | 3,066 | 166,274 |
| 1991/03/01 | 0 | 2,977 | 2,779 | 2,977 | 92,710 |
| 1991/02/28 | 0 | 2,808 | 2,769 | 2,779 | 32,247 |
| 1991/02/27 | 0 | 2,808 | 2,739 | 2,769 | 25,193 |
| 1991/02/26 | 0 | 2,828 | 2,699 | 2,828 | 95,734 |
| 1991/02/25 | 0 | 2,868 | 2,650 | 2,689 | 139,066 |
| 1991/02/22 | 0 | 2,878 | 2,878 | 2,878 | 321,463 |