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 |
|---|---|---|---|---|---|
| 1996/12/25 | 705 | 705 | 705 | 705 | 1,008 |
| 1996/12/24 | 715 | 715 | 705 | 705 | 3,023 |
| 1996/12/20 | 722 | 722 | 716 | 716 | 5,039 |
| 1996/12/18 | 724 | 724 | 722 | 722 | 2,015 |
| 1996/12/17 | 724 | 724 | 724 | 724 | 1,008 |
| 1996/12/13 | 744 | 744 | 744 | 744 | 2,015 |
| 1996/12/11 | 746 | 746 | 744 | 744 | 13,100 |
| 1996/12/10 | 764 | 764 | 745 | 745 | 4,031 |
| 1996/12/09 | 744 | 744 | 744 | 744 | 1,008 |
| 1996/12/06 | 744 | 744 | 744 | 744 | 2,015 |
| 1996/12/05 | 793 | 793 | 744 | 744 | 8,062 |
| 1996/12/04 | 793 | 794 | 793 | 794 | 2,015 |
| 1996/12/02 | 729 | 729 | 715 | 715 | 3,023 |
| 1996/11/27 | 724 | 724 | 719 | 719 | 8,062 |
| 1996/11/26 | 735 | 735 | 724 | 724 | 5,039 |
| 1996/11/25 | 744 | 744 | 734 | 734 | 3,023 |
| 1996/11/21 | 734 | 736 | 724 | 724 | 12,093 |
| 1996/11/20 | 746 | 746 | 734 | 734 | 6,046 |
| 1996/11/19 | 747 | 747 | 746 | 746 | 2,015 |
| 1996/11/15 | 784 | 784 | 775 | 775 | 4,031 |
| 1996/11/14 | 805 | 805 | 794 | 794 | 9,069 |
| 1996/11/13 | 804 | 804 | 804 | 804 | 1,008 |
| 1996/11/12 | 795 | 799 | 794 | 794 | 4,031 |
| 1996/11/11 | 803 | 804 | 794 | 794 | 6,046 |
| 1996/11/08 | 794 | 804 | 794 | 804 | 4,031 |
| 1996/11/07 | 853 | 853 | 834 | 834 | 5,039 |
| 1996/11/06 | 883 | 883 | 873 | 873 | 4,031 |
| 1996/11/01 | 933 | 933 | 873 | 873 | 12,093 |
| 1996/10/31 | 953 | 972 | 943 | 943 | 8,062 |
| 1996/10/30 | 982 | 991 | 953 | 953 | 26,201 |
| 1996/10/29 | 1,012 | 1,022 | 972 | 972 | 37,286 |
| 1996/10/28 | 933 | 1,012 | 933 | 1,002 | 41,317 |
| 1996/10/25 | 943 | 963 | 933 | 933 | 6,046 |
| 1996/10/24 | 972 | 972 | 943 | 943 | 7,054 |
| 1996/10/23 | 1,022 | 1,022 | 982 | 982 | 25,193 |
| 1996/10/22 | 982 | 1,062 | 982 | 1,022 | 80,618 |
| 1996/10/21 | 972 | 972 | 972 | 972 | 12,093 |
| 1996/10/18 | 982 | 992 | 972 | 972 | 30,232 |
| 1996/10/17 | 1,012 | 1,052 | 987 | 992 | 140,073 |
| 1996/10/16 | 972 | 1,052 | 972 | 1,052 | 298,286 |
| 1996/10/15 | 943 | 971 | 943 | 958 | 194,490 |
| 1996/10/14 | 843 | 893 | 839 | 893 | 72,556 |
| 1996/10/11 | 784 | 861 | 784 | 794 | 61,471 |
| 1996/10/09 | 754 | 784 | 749 | 784 | 25,193 |
| 1996/10/08 | 744 | 753 | 737 | 753 | 6,046 |
| 1996/10/07 | 744 | 744 | 744 | 744 | 1,008 |
| 1996/10/04 | 744 | 753 | 744 | 753 | 4,031 |
| 1996/10/03 | 734 | 753 | 734 | 753 | 3,023 |
| 1996/10/02 | 748 | 748 | 738 | 744 | 4,031 |
| 1996/09/30 | 764 | 764 | 754 | 754 | 5,039 |
| 1996/09/27 | 754 | 764 | 754 | 764 | 4,031 |
| 1996/09/26 | 744 | 744 | 744 | 744 | 5,039 |
| 1996/09/25 | 754 | 764 | 754 | 764 | 2,015 |
| 1996/09/24 | 774 | 774 | 754 | 754 | 2,015 |
| 1996/09/20 | 754 | 764 | 754 | 764 | 2,015 |
| 1996/09/19 | 744 | 744 | 744 | 744 | 1,008 |
| 1996/09/18 | 744 | 744 | 744 | 744 | 6,046 |
| 1996/09/12 | 739 | 739 | 739 | 739 | 3,023 |
| 1996/09/10 | 724 | 724 | 724 | 724 | 1,008 |
| 1996/09/06 | 725 | 725 | 724 | 724 | 3,023 |
| 1996/09/05 | 722 | 722 | 722 | 722 | 2,015 |
| 1996/09/04 | 724 | 724 | 724 | 724 | 3,023 |
| 1996/09/03 | 736 | 736 | 722 | 723 | 5,039 |
| 1996/09/02 | 736 | 736 | 736 | 736 | 2,015 |
| 1996/08/29 | 764 | 764 | 763 | 763 | 2,015 |
| 1996/08/28 | 754 | 763 | 754 | 763 | 2,015 |
| 1996/08/27 | 745 | 745 | 744 | 744 | 3,023 |
| 1996/08/23 | 745 | 745 | 745 | 745 | 3,023 |
| 1996/08/22 | 744 | 744 | 744 | 744 | 2,015 |
| 1996/08/21 | 734 | 739 | 734 | 739 | 8,062 |
| 1996/08/20 | 739 | 744 | 734 | 734 | 9,069 |
| 1996/08/19 | 724 | 739 | 724 | 739 | 13,100 |
| 1996/08/16 | 744 | 744 | 734 | 734 | 10,077 |
| 1996/08/15 | 744 | 754 | 744 | 744 | 5,039 |
| 1996/08/12 | 744 | 744 | 744 | 744 | 2,015 |
| 1996/08/09 | 774 | 774 | 774 | 774 | 4,031 |
| 1996/08/08 | 795 | 795 | 795 | 795 | 2,015 |
| 1996/08/07 | 814 | 814 | 814 | 814 | 5,039 |
| 1996/08/06 | 814 | 817 | 814 | 814 | 13,100 |
| 1996/08/05 | 819 | 819 | 817 | 817 | 2,015 |
| 1996/08/01 | 819 | 819 | 819 | 819 | 2,015 |
| 1996/07/31 | 821 | 821 | 819 | 819 | 6,046 |
| 1996/07/30 | 834 | 853 | 834 | 853 | 7,054 |
| 1996/07/29 | 843 | 848 | 824 | 824 | 20,154 |
| 1996/07/26 | 834 | 843 | 834 | 843 | 12,093 |
| 1996/07/25 | 824 | 843 | 824 | 843 | 11,085 |
| 1996/07/23 | 819 | 819 | 819 | 819 | 1,008 |
| 1996/07/19 | 839 | 839 | 839 | 839 | 5,039 |
| 1996/07/18 | 834 | 834 | 834 | 834 | 1,008 |
| 1996/07/17 | 834 | 834 | 834 | 834 | 1,008 |
| 1996/07/16 | 839 | 839 | 839 | 839 | 1,008 |
| 1996/07/15 | 853 | 853 | 834 | 834 | 5,039 |
| 1996/07/12 | 853 | 853 | 853 | 853 | 2,015 |
| 1996/07/11 | 849 | 849 | 848 | 848 | 2,015 |
| 1996/07/10 | 850 | 853 | 850 | 851 | 5,039 |
| 1996/07/09 | 853 | 853 | 845 | 845 | 2,015 |
| 1996/07/08 | 854 | 858 | 854 | 858 | 3,023 |
| 1996/07/05 | 874 | 874 | 854 | 854 | 3,023 |
| 1996/07/04 | 883 | 883 | 873 | 873 | 12,093 |
| 1996/07/03 | 882 | 883 | 882 | 883 | 4,031 |
| 1996/07/02 | 883 | 883 | 873 | 873 | 2,015 |
| 1996/07/01 | 863 | 863 | 863 | 863 | 1,008 |
| 1996/06/28 | 845 | 882 | 845 | 863 | 9,069 |
| 1996/06/26 | 834 | 835 | 834 | 835 | 2,015 |
| 1996/06/25 | 834 | 834 | 834 | 834 | 1,008 |
| 1996/06/24 | 843 | 843 | 843 | 843 | 1,008 |
| 1996/06/21 | 843 | 843 | 834 | 834 | 3,023 |
| 1996/06/20 | 843 | 843 | 843 | 843 | 1,008 |
| 1996/06/19 | 843 | 843 | 843 | 843 | 1,008 |
| 1996/06/18 | 843 | 843 | 843 | 843 | 1,008 |
| 1996/06/14 | 826 | 827 | 825 | 825 | 5,039 |
| 1996/06/13 | 853 | 853 | 853 | 853 | 1,008 |
| 1996/06/06 | 820 | 820 | 819 | 819 | 3,023 |
| 1996/06/05 | 819 | 819 | 815 | 815 | 6,046 |
| 1996/06/03 | 809 | 809 | 809 | 809 | 2,015 |
| 1996/05/29 | 878 | 878 | 878 | 878 | 3,023 |
| 1996/05/28 | 878 | 903 | 878 | 878 | 78,602 |
| 1996/05/27 | 878 | 878 | 878 | 878 | 1,008 |
| 1996/05/24 | 898 | 903 | 898 | 898 | 7,054 |
| 1996/05/23 | 896 | 898 | 895 | 898 | 4,031 |
| 1996/05/22 | 894 | 894 | 894 | 894 | 2,015 |
| 1996/05/20 | 893 | 893 | 893 | 893 | 7,054 |
| 1996/05/17 | 893 | 893 | 883 | 893 | 7,054 |
| 1996/05/14 | 895 | 896 | 893 | 893 | 15,116 |
| 1996/05/13 | 933 | 943 | 915 | 915 | 20,154 |
| 1996/05/10 | 922 | 932 | 922 | 924 | 17,131 |
| 1996/05/09 | 904 | 908 | 904 | 908 | 3,023 |
| 1996/05/08 | 893 | 903 | 874 | 903 | 13,100 |
| 1996/05/07 | 880 | 890 | 873 | 873 | 5,039 |
| 1996/05/01 | 850 | 863 | 850 | 863 | 4,031 |
| 1996/04/30 | 851 | 851 | 848 | 848 | 3,023 |
| 1996/04/26 | 893 | 893 | 843 | 848 | 16,124 |
| 1996/04/24 | 858 | 858 | 848 | 848 | 5,039 |
| 1996/04/23 | 852 | 853 | 829 | 829 | 8,062 |
| 1996/04/22 | 863 | 863 | 839 | 853 | 9,069 |
| 1996/04/19 | 874 | 874 | 864 | 864 | 3,023 |
| 1996/04/18 | 872 | 872 | 864 | 864 | 5,039 |
| 1996/04/17 | 864 | 873 | 863 | 873 | 5,039 |
| 1996/04/16 | 893 | 893 | 863 | 863 | 2,015 |
| 1996/04/12 | 893 | 897 | 893 | 896 | 6,046 |
| 1996/04/11 | 924 | 924 | 914 | 914 | 3,023 |
| 1996/04/10 | 892 | 924 | 892 | 924 | 6,046 |
| 1996/04/09 | 951 | 951 | 893 | 893 | 4,031 |
| 1996/04/08 | 972 | 972 | 963 | 971 | 9,069 |
| 1996/04/05 | 931 | 972 | 923 | 972 | 29,224 |
| 1996/04/04 | 932 | 942 | 932 | 942 | 4,031 |
| 1996/04/03 | 893 | 948 | 893 | 942 | 32,247 |
| 1996/04/02 | 883 | 913 | 878 | 913 | 18,139 |
| 1996/04/01 | 825 | 873 | 825 | 873 | 17,131 |
| 1996/03/29 | 797 | 814 | 797 | 814 | 20,154 |
| 1996/03/28 | 784 | 784 | 784 | 784 | 2,015 |
| 1996/03/27 | 801 | 801 | 784 | 784 | 5,039 |
| 1996/03/26 | 808 | 808 | 801 | 801 | 3,023 |
| 1996/03/25 | 811 | 811 | 811 | 811 | 1,008 |
| 1996/03/22 | 812 | 812 | 812 | 812 | 2,015 |
| 1996/03/21 | 812 | 812 | 812 | 812 | 1,008 |
| 1996/03/19 | 814 | 814 | 813 | 813 | 6,046 |
| 1996/03/18 | 814 | 814 | 809 | 810 | 5,039 |
| 1996/03/15 | 806 | 807 | 806 | 807 | 3,023 |
| 1996/03/14 | 807 | 807 | 804 | 804 | 6,046 |
| 1996/03/13 | 808 | 808 | 807 | 808 | 3,023 |
| 1996/03/12 | 796 | 807 | 796 | 806 | 6,046 |
| 1996/03/11 | 863 | 863 | 797 | 797 | 8,062 |
| 1996/03/08 | 883 | 883 | 865 | 865 | 5,039 |
| 1996/03/07 | 903 | 903 | 864 | 884 | 14,108 |
| 1996/03/06 | 913 | 913 | 913 | 913 | 2,015 |
| 1996/03/05 | 953 | 953 | 953 | 953 | 1,008 |
| 1996/03/04 | 953 | 953 | 943 | 953 | 5,039 |
| 1996/03/01 | 943 | 943 | 943 | 943 | 2,015 |
| 1996/02/29 | 949 | 949 | 943 | 943 | 2,015 |
| 1996/02/28 | 933 | 943 | 923 | 943 | 14,108 |
| 1996/02/27 | 972 | 972 | 943 | 943 | 7,054 |
| 1996/02/26 | 972 | 1,002 | 972 | 972 | 14,108 |
| 1996/02/23 | 982 | 992 | 972 | 972 | 18,139 |
| 1996/02/22 | 1,032 | 1,032 | 972 | 982 | 21,162 |
| 1996/02/21 | 1,072 | 1,072 | 1,002 | 1,012 | 30,232 |
| 1996/02/20 | 1,092 | 1,141 | 1,052 | 1,072 | 100,772 |
| 1996/02/19 | 980 | 1,072 | 980 | 1,072 | 46,355 |
| 1996/02/16 | 904 | 972 | 904 | 971 | 20,154 |
| 1996/02/15 | 859 | 892 | 859 | 892 | 3,023 |
| 1996/02/14 | 856 | 856 | 854 | 854 | 4,031 |
| 1996/02/13 | 854 | 854 | 854 | 854 | 3,023 |
| 1996/02/09 | 854 | 854 | 854 | 854 | 1,008 |
| 1996/02/08 | 894 | 894 | 883 | 883 | 4,031 |
| 1996/02/06 | 893 | 893 | 893 | 893 | 3,023 |
| 1996/01/30 | 938 | 938 | 938 | 938 | 2,015 |
| 1996/01/26 | 943 | 943 | 943 | 943 | 4,031 |
| 1996/01/25 | 942 | 942 | 942 | 942 | 2,015 |
| 1996/01/24 | 942 | 942 | 942 | 942 | 1,008 |
| 1996/01/23 | 903 | 932 | 903 | 932 | 3,023 |
| 1996/01/22 | 893 | 893 | 893 | 893 | 3,023 |
| 1996/01/19 | 892 | 892 | 892 | 892 | 2,015 |
| 1996/01/18 | 863 | 869 | 863 | 869 | 9,069 |
| 1996/01/12 | 864 | 873 | 864 | 873 | 2,015 |
| 1996/01/11 | 883 | 883 | 883 | 883 | 1,008 |
| 1996/01/10 | 893 | 893 | 893 | 893 | 5,039 |
| 1996/01/09 | 913 | 913 | 893 | 893 | 8,062 |
| 1996/01/08 | 893 | 893 | 893 | 893 | 1,008 |