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 |
|---|---|---|---|---|---|
| 1993/12/30 | 774 | 774 | 774 | 774 | 1,008 |
| 1993/12/28 | 773 | 774 | 773 | 774 | 6,046 |
| 1993/12/27 | 794 | 794 | 774 | 774 | 2,015 |
| 1993/12/24 | 843 | 843 | 843 | 843 | 1,008 |
| 1993/12/22 | 883 | 883 | 883 | 883 | 2,015 |
| 1993/12/17 | 913 | 913 | 894 | 894 | 4,031 |
| 1993/12/16 | 923 | 923 | 913 | 913 | 2,015 |
| 1993/12/15 | 943 | 943 | 943 | 943 | 2,015 |
| 1993/12/13 | 923 | 923 | 923 | 923 | 1,008 |
| 1993/12/07 | 894 | 894 | 894 | 894 | 1,008 |
| 1993/12/03 | 1,002 | 1,022 | 1,002 | 1,012 | 7,054 |
| 1993/12/02 | 972 | 972 | 972 | 972 | 2,015 |
| 1993/12/01 | 794 | 843 | 794 | 843 | 5,039 |
| 1993/11/30 | 754 | 774 | 754 | 774 | 6,046 |
| 1993/11/25 | 953 | 953 | 953 | 953 | 1,008 |
| 1993/11/24 | 972 | 972 | 972 | 972 | 1,008 |
| 1993/11/19 | 1,002 | 1,002 | 992 | 992 | 5,039 |
| 1993/11/17 | 1,042 | 1,042 | 1,022 | 1,022 | 5,039 |
| 1993/11/16 | 1,052 | 1,062 | 1,042 | 1,042 | 5,039 |
| 1993/11/15 | 1,062 | 1,062 | 1,062 | 1,062 | 1,008 |
| 1993/11/12 | 1,052 | 1,092 | 1,052 | 1,092 | 9,069 |
| 1993/11/11 | 1,151 | 1,151 | 1,092 | 1,092 | 9,069 |
| 1993/11/10 | 1,092 | 1,092 | 1,092 | 1,092 | 11,085 |
| 1993/11/09 | 1,191 | 1,191 | 1,191 | 1,191 | 1,008 |
| 1993/11/05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,008 |
| 1993/11/04 | 1,320 | 1,320 | 1,290 | 1,290 | 3,023 |
| 1993/11/02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,008 |
| 1993/10/29 | 1,330 | 1,340 | 1,330 | 1,340 | 14,108 |
| 1993/10/28 | 1,290 | 1,330 | 1,290 | 1,330 | 11,085 |
| 1993/10/27 | 1,340 | 1,340 | 1,340 | 1,340 | 3,023 |
| 1993/10/26 | 1,350 | 1,350 | 1,340 | 1,340 | 3,023 |
| 1993/10/22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,015 |
| 1993/10/21 | 1,359 | 1,389 | 1,359 | 1,389 | 2,015 |
| 1993/10/20 | 1,419 | 1,429 | 1,389 | 1,389 | 4,031 |
| 1993/10/19 | 1,449 | 1,449 | 1,439 | 1,439 | 2,015 |
| 1993/10/18 | 1,449 | 1,449 | 1,449 | 1,449 | 1,008 |
| 1993/10/15 | 1,489 | 1,489 | 1,489 | 1,489 | 2,015 |
| 1993/10/13 | 1,588 | 1,588 | 1,538 | 1,538 | 15,116 |
| 1993/10/08 | 1,637 | 1,637 | 1,588 | 1,588 | 2,015 |
| 1993/10/07 | 1,667 | 1,667 | 1,647 | 1,657 | 4,031 |
| 1993/10/06 | 1,558 | 1,697 | 1,558 | 1,667 | 70,541 |
| 1993/10/05 | 1,508 | 1,568 | 1,498 | 1,538 | 36,278 |
| 1993/10/04 | 1,518 | 1,528 | 1,489 | 1,489 | 4,031 |
| 1993/10/01 | 1,449 | 1,528 | 1,449 | 1,528 | 9,069 |
| 1993/09/30 | 1,389 | 1,389 | 1,340 | 1,340 | 2,015 |
| 1993/09/28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,023 |
| 1993/09/24 | 1,419 | 1,419 | 1,419 | 1,419 | 2,015 |
| 1993/09/22 | 1,429 | 1,429 | 1,429 | 1,429 | 3,023 |
| 1993/09/20 | 1,419 | 1,419 | 1,409 | 1,419 | 12,093 |
| 1993/09/16 | 1,449 | 1,449 | 1,439 | 1,439 | 2,015 |
| 1993/09/14 | 1,498 | 1,498 | 1,469 | 1,469 | 3,023 |
| 1993/09/13 | 1,479 | 1,498 | 1,479 | 1,498 | 3,023 |
| 1993/09/10 | 1,469 | 1,489 | 1,469 | 1,469 | 6,046 |
| 1993/09/09 | 1,469 | 1,469 | 1,469 | 1,469 | 7,054 |
| 1993/09/08 | 1,459 | 1,469 | 1,459 | 1,469 | 2,015 |
| 1993/09/06 | 1,409 | 1,409 | 1,409 | 1,409 | 1,008 |
| 1993/09/03 | 1,399 | 1,399 | 1,399 | 1,399 | 2,015 |
| 1993/09/02 | 1,389 | 1,389 | 1,389 | 1,389 | 1,008 |
| 1993/09/01 | 1,379 | 1,379 | 1,379 | 1,379 | 1,008 |
| 1993/08/27 | 1,350 | 1,449 | 1,350 | 1,449 | 4,031 |
| 1993/08/26 | 1,399 | 1,399 | 1,389 | 1,389 | 6,046 |
| 1993/08/23 | 1,459 | 1,459 | 1,459 | 1,459 | 2,015 |
| 1993/08/19 | 1,479 | 1,479 | 1,479 | 1,479 | 1,008 |
| 1993/08/18 | 1,469 | 1,479 | 1,469 | 1,479 | 2,015 |
| 1993/08/17 | 1,578 | 1,578 | 1,578 | 1,578 | 1,008 |
| 1993/08/12 | 1,489 | 1,508 | 1,489 | 1,508 | 5,039 |
| 1993/08/11 | 1,508 | 1,508 | 1,489 | 1,489 | 3,023 |
| 1993/08/10 | 1,598 | 1,598 | 1,588 | 1,588 | 2,015 |
| 1993/08/05 | 1,459 | 1,489 | 1,459 | 1,489 | 4,031 |
| 1993/08/04 | 1,439 | 1,449 | 1,439 | 1,449 | 2,015 |
| 1993/08/02 | 1,588 | 1,588 | 1,588 | 1,588 | 3,023 |
| 1993/07/30 | 1,608 | 1,608 | 1,608 | 1,608 | 11,085 |
| 1993/07/29 | 1,588 | 1,608 | 1,588 | 1,608 | 13,100 |
| 1993/07/28 | 1,618 | 1,618 | 1,568 | 1,568 | 11,085 |
| 1993/07/27 | 1,618 | 1,618 | 1,618 | 1,618 | 1,008 |
| 1993/07/23 | 1,627 | 1,637 | 1,627 | 1,627 | 10,077 |
| 1993/07/22 | 1,647 | 1,647 | 1,647 | 1,647 | 2,015 |
| 1993/07/21 | 1,677 | 1,687 | 1,667 | 1,687 | 16,124 |
| 1993/07/20 | 1,657 | 1,677 | 1,657 | 1,677 | 2,015 |
| 1993/07/19 | 1,657 | 1,687 | 1,657 | 1,687 | 4,031 |
| 1993/07/16 | 1,657 | 1,657 | 1,618 | 1,657 | 11,085 |
| 1993/07/15 | 1,687 | 1,687 | 1,627 | 1,627 | 20,154 |
| 1993/07/14 | 1,697 | 1,717 | 1,647 | 1,677 | 87,672 |
| 1993/07/13 | 1,578 | 1,667 | 1,568 | 1,667 | 100,772 |
| 1993/07/12 | 1,608 | 1,608 | 1,558 | 1,558 | 6,046 |
| 1993/07/09 | 1,489 | 1,608 | 1,489 | 1,608 | 21,162 |
| 1993/07/08 | 1,469 | 1,489 | 1,469 | 1,489 | 8,062 |
| 1993/07/07 | 1,449 | 1,469 | 1,449 | 1,469 | 3,023 |
| 1993/07/06 | 1,439 | 1,439 | 1,439 | 1,439 | 4,031 |
| 1993/07/01 | 1,449 | 1,489 | 1,439 | 1,489 | 7,054 |
| 1993/06/29 | 1,479 | 1,479 | 1,439 | 1,439 | 9,069 |
| 1993/06/25 | 1,489 | 1,489 | 1,389 | 1,389 | 4,031 |
| 1993/06/23 | 1,369 | 1,369 | 1,350 | 1,350 | 6,046 |
| 1993/06/22 | 1,340 | 1,340 | 1,340 | 1,340 | 6,046 |
| 1993/06/21 | 1,369 | 1,369 | 1,369 | 1,369 | 3,023 |
| 1993/06/18 | 1,479 | 1,479 | 1,429 | 1,469 | 8,062 |
| 1993/06/17 | 1,489 | 1,489 | 1,489 | 1,489 | 3,023 |
| 1993/06/16 | 1,568 | 1,568 | 1,489 | 1,489 | 12,093 |
| 1993/06/15 | 1,588 | 1,647 | 1,588 | 1,588 | 15,116 |
| 1993/06/11 | 1,608 | 1,637 | 1,588 | 1,618 | 18,139 |
| 1993/06/10 | 1,588 | 1,598 | 1,558 | 1,598 | 7,054 |
| 1993/06/08 | 1,667 | 1,667 | 1,588 | 1,588 | 9,069 |
| 1993/06/07 | 1,707 | 1,737 | 1,677 | 1,677 | 42,324 |
| 1993/06/04 | 1,558 | 1,747 | 1,548 | 1,737 | 142,089 |
| 1993/06/03 | 1,518 | 1,538 | 1,518 | 1,538 | 5,039 |
| 1993/06/01 | 1,518 | 1,518 | 1,518 | 1,518 | 1,008 |
| 1993/05/31 | 1,578 | 1,578 | 1,528 | 1,528 | 10,077 |
| 1993/05/28 | 1,518 | 1,538 | 1,498 | 1,538 | 7,054 |
| 1993/05/27 | 1,548 | 1,548 | 1,518 | 1,518 | 2,015 |
| 1993/05/26 | 1,528 | 1,538 | 1,528 | 1,538 | 3,023 |
| 1993/05/25 | 1,578 | 1,578 | 1,528 | 1,558 | 14,108 |
| 1993/05/24 | 1,618 | 1,637 | 1,558 | 1,578 | 30,232 |
| 1993/05/21 | 1,538 | 1,618 | 1,538 | 1,558 | 197,513 |
| 1993/05/20 | 1,389 | 1,489 | 1,389 | 1,459 | 49,378 |
| 1993/05/19 | 1,320 | 1,369 | 1,310 | 1,369 | 10,077 |
| 1993/05/18 | 1,350 | 1,359 | 1,350 | 1,350 | 4,031 |
| 1993/05/17 | 1,369 | 1,369 | 1,359 | 1,359 | 11,085 |
| 1993/05/14 | 1,379 | 1,379 | 1,369 | 1,369 | 13,100 |
| 1993/05/13 | 1,359 | 1,419 | 1,359 | 1,389 | 17,131 |
| 1993/05/12 | 1,359 | 1,379 | 1,350 | 1,379 | 4,031 |
| 1993/05/11 | 1,310 | 1,350 | 1,310 | 1,350 | 3,023 |
| 1993/05/10 | 1,389 | 1,389 | 1,350 | 1,350 | 3,023 |
| 1993/05/07 | 1,469 | 1,469 | 1,389 | 1,389 | 36,278 |
| 1993/05/06 | 1,350 | 1,489 | 1,320 | 1,489 | 127,981 |
| 1993/04/30 | 1,330 | 1,369 | 1,310 | 1,330 | 85,656 |
| 1993/04/28 | 1,250 | 1,330 | 1,240 | 1,310 | 244,876 |
| 1993/04/27 | 1,042 | 1,221 | 1,032 | 1,201 | 71,548 |
| 1993/04/26 | 1,062 | 1,072 | 1,022 | 1,042 | 9,069 |
| 1993/04/23 | 1,082 | 1,092 | 1,012 | 1,012 | 8,062 |
| 1993/04/22 | 1,082 | 1,092 | 1,072 | 1,092 | 4,031 |
| 1993/04/21 | 1,092 | 1,092 | 1,092 | 1,092 | 1,008 |
| 1993/04/20 | 1,111 | 1,111 | 1,062 | 1,092 | 9,069 |
| 1993/04/19 | 1,111 | 1,111 | 1,111 | 1,111 | 1,008 |
| 1993/04/16 | 1,141 | 1,161 | 1,131 | 1,131 | 7,054 |
| 1993/04/15 | 1,191 | 1,191 | 1,141 | 1,141 | 13,100 |
| 1993/04/14 | 1,131 | 1,211 | 1,131 | 1,151 | 33,255 |
| 1993/04/13 | 1,161 | 1,161 | 1,072 | 1,092 | 19,147 |
| 1993/04/12 | 1,131 | 1,211 | 1,131 | 1,171 | 148,135 |
| 1993/04/09 | 1,022 | 1,072 | 1,022 | 1,072 | 168,290 |
| 1993/04/08 | 914 | 971 | 914 | 971 | 54,417 |
| 1993/04/06 | 913 | 913 | 912 | 913 | 3,023 |
| 1993/04/05 | 923 | 933 | 913 | 913 | 5,039 |
| 1993/04/02 | 913 | 913 | 913 | 913 | 6,046 |
| 1993/03/31 | 913 | 913 | 912 | 912 | 5,039 |
| 1993/03/30 | 913 | 933 | 913 | 913 | 8,062 |
| 1993/03/29 | 930 | 930 | 930 | 930 | 5,039 |
| 1993/03/26 | 912 | 928 | 912 | 923 | 37,286 |
| 1993/03/25 | 920 | 921 | 920 | 920 | 7,054 |
| 1993/03/24 | 903 | 913 | 902 | 913 | 15,116 |
| 1993/03/23 | 913 | 913 | 913 | 913 | 1,008 |
| 1993/03/19 | 923 | 923 | 923 | 923 | 2,015 |
| 1993/03/18 | 923 | 923 | 922 | 922 | 4,031 |
| 1993/03/17 | 923 | 923 | 923 | 923 | 2,015 |
| 1993/03/16 | 918 | 930 | 918 | 928 | 4,031 |
| 1993/03/15 | 938 | 938 | 908 | 930 | 25,193 |
| 1993/03/12 | 913 | 928 | 908 | 928 | 50,386 |
| 1993/03/11 | 883 | 906 | 883 | 898 | 11,085 |
| 1993/03/10 | 888 | 888 | 858 | 873 | 8,062 |
| 1993/03/09 | 854 | 901 | 854 | 893 | 20,154 |
| 1993/03/08 | 794 | 839 | 794 | 839 | 11,085 |
| 1993/03/05 | 769 | 769 | 769 | 769 | 2,015 |
| 1993/03/04 | 754 | 769 | 754 | 769 | 5,039 |
| 1993/03/03 | 744 | 744 | 744 | 744 | 2,015 |
| 1993/03/02 | 769 | 769 | 744 | 744 | 8,062 |
| 1993/03/01 | 765 | 765 | 765 | 765 | 3,023 |
| 1993/02/25 | 789 | 789 | 774 | 774 | 11,085 |
| 1993/02/24 | 804 | 804 | 803 | 803 | 8,062 |
| 1993/02/22 | 850 | 850 | 842 | 842 | 2,015 |
| 1993/02/18 | 855 | 855 | 855 | 855 | 1,008 |
| 1993/02/17 | 848 | 853 | 848 | 853 | 5,039 |
| 1993/02/16 | 853 | 853 | 853 | 853 | 3,023 |
| 1993/02/15 | 834 | 853 | 834 | 853 | 12,093 |
| 1993/02/12 | 870 | 873 | 863 | 873 | 3,023 |
| 1993/02/10 | 892 | 892 | 880 | 880 | 4,031 |
| 1993/02/08 | 923 | 936 | 923 | 923 | 36,278 |
| 1993/02/05 | 912 | 917 | 902 | 915 | 12,093 |
| 1993/02/04 | 892 | 914 | 881 | 882 | 13,100 |
| 1993/02/03 | 917 | 917 | 881 | 890 | 18,139 |
| 1993/02/02 | 928 | 933 | 919 | 922 | 30,232 |
| 1993/02/01 | 914 | 938 | 902 | 928 | 80,618 |
| 1993/01/29 | 863 | 918 | 862 | 907 | 157,205 |
| 1993/01/28 | 797 | 863 | 797 | 843 | 117,903 |
| 1993/01/27 | 804 | 804 | 793 | 793 | 3,023 |
| 1993/01/26 | 744 | 809 | 744 | 808 | 24,185 |
| 1993/01/25 | 774 | 774 | 764 | 771 | 5,039 |
| 1993/01/22 | 789 | 789 | 758 | 785 | 22,170 |
| 1993/01/21 | 794 | 805 | 789 | 789 | 18,139 |
| 1993/01/20 | 764 | 794 | 744 | 794 | 60,463 |
| 1993/01/19 | 675 | 714 | 675 | 714 | 28,216 |
| 1993/01/18 | 676 | 686 | 675 | 675 | 9,069 |
| 1993/01/14 | 701 | 701 | 676 | 676 | 13,100 |
| 1993/01/13 | 695 | 714 | 695 | 700 | 34,263 |
| 1993/01/12 | 615 | 645 | 612 | 645 | 21,162 |
| 1993/01/11 | 606 | 611 | 606 | 611 | 3,023 |
| 1993/01/08 | 610 | 615 | 605 | 605 | 13,100 |
| 1993/01/07 | 595 | 605 | 595 | 605 | 3,023 |
| 1993/01/05 | 584 | 615 | 584 | 615 | 4,031 |