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 |
---|---|---|---|---|---|
2000/12/29 | 238 | 238 | 238 | 238 | 3,023 |
2000/12/26 | 240 | 240 | 238 | 238 | 4,031 |
2000/12/25 | 239 | 242 | 239 | 239 | 3,023 |
2000/12/22 | 226 | 228 | 210 | 228 | 10,077 |
2000/12/21 | 228 | 228 | 228 | 228 | 2,015 |
2000/12/19 | 244 | 249 | 243 | 243 | 8,062 |
2000/12/18 | 239 | 248 | 239 | 248 | 4,031 |
2000/12/15 | 248 | 250 | 248 | 248 | 11,085 |
2000/12/14 | 271 | 271 | 248 | 248 | 12,093 |
2000/12/13 | 269 | 271 | 268 | 271 | 9,069 |
2000/12/12 | 278 | 278 | 273 | 273 | 3,023 |
2000/12/11 | 273 | 279 | 269 | 279 | 5,039 |
2000/12/07 | 270 | 273 | 270 | 273 | 3,023 |
2000/12/06 | 308 | 308 | 289 | 289 | 4,031 |
2000/12/05 | 299 | 308 | 268 | 298 | 9,069 |
2000/12/04 | 298 | 299 | 298 | 299 | 5,039 |
2000/12/01 | 298 | 303 | 298 | 303 | 6,046 |
2000/11/30 | 308 | 308 | 298 | 298 | 2,015 |
2000/11/29 | 308 | 308 | 308 | 308 | 2,015 |
2000/11/28 | 308 | 308 | 308 | 308 | 3,023 |
2000/11/27 | 308 | 308 | 308 | 308 | 4,031 |
2000/11/24 | 300 | 301 | 298 | 298 | 12,093 |
2000/11/22 | 308 | 308 | 308 | 308 | 1,008 |
2000/11/20 | 309 | 309 | 309 | 309 | 2,015 |
2000/11/17 | 327 | 327 | 309 | 309 | 3,023 |
2000/11/16 | 332 | 332 | 332 | 332 | 2,015 |
2000/11/13 | 332 | 332 | 332 | 332 | 2,015 |
2000/11/10 | 327 | 347 | 327 | 347 | 8,062 |
2000/11/09 | 336 | 336 | 332 | 332 | 5,039 |
2000/11/08 | 338 | 338 | 337 | 337 | 2,015 |
2000/11/07 | 337 | 337 | 332 | 332 | 6,046 |
2000/11/06 | 327 | 354 | 327 | 354 | 3,023 |
2000/11/02 | 327 | 337 | 327 | 337 | 3,023 |
2000/11/01 | 327 | 327 | 323 | 323 | 4,031 |
2000/10/31 | 318 | 323 | 308 | 322 | 13,100 |
2000/10/30 | 293 | 293 | 293 | 293 | 3,023 |
2000/10/27 | 323 | 327 | 308 | 327 | 5,039 |
2000/10/26 | 323 | 323 | 309 | 323 | 7,054 |
2000/10/25 | 347 | 347 | 327 | 327 | 3,023 |
2000/10/24 | 348 | 348 | 347 | 347 | 5,039 |
2000/10/23 | 347 | 348 | 347 | 348 | 3,023 |
2000/10/20 | 357 | 367 | 347 | 349 | 7,054 |
2000/10/19 | 337 | 347 | 337 | 347 | 11,085 |
2000/10/18 | 357 | 357 | 347 | 357 | 9,069 |
2000/10/17 | 367 | 367 | 357 | 358 | 6,046 |
2000/10/16 | 363 | 367 | 363 | 367 | 4,031 |
2000/10/13 | 352 | 352 | 347 | 347 | 4,031 |
2000/10/12 | 362 | 367 | 352 | 357 | 9,069 |
2000/10/11 | 367 | 367 | 367 | 367 | 4,031 |
2000/10/10 | 362 | 372 | 362 | 372 | 5,039 |
2000/10/06 | 363 | 363 | 357 | 357 | 5,039 |
2000/10/05 | 367 | 367 | 363 | 363 | 3,023 |
2000/10/04 | 362 | 362 | 357 | 357 | 4,031 |
2000/10/03 | 359 | 359 | 352 | 352 | 14,108 |
2000/10/02 | 352 | 358 | 352 | 357 | 6,046 |
2000/09/29 | 362 | 362 | 362 | 362 | 1,008 |
2000/09/28 | 362 | 387 | 362 | 377 | 5,039 |
2000/09/27 | 395 | 397 | 387 | 387 | 10,077 |
2000/09/26 | 379 | 379 | 357 | 367 | 9,069 |
2000/09/25 | 421 | 421 | 387 | 387 | 22,170 |
2000/09/22 | 478 | 478 | 427 | 427 | 65,502 |
2000/09/21 | 468 | 468 | 468 | 468 | 43,332 |
2000/09/20 | 349 | 389 | 349 | 389 | 24,185 |
2000/09/19 | 318 | 318 | 308 | 310 | 6,046 |
2000/09/18 | 347 | 347 | 327 | 327 | 10,077 |
2000/09/14 | 338 | 339 | 338 | 338 | 5,039 |
2000/09/13 | 341 | 341 | 337 | 337 | 2,015 |
2000/09/12 | 348 | 348 | 347 | 347 | 5,039 |
2000/09/11 | 357 | 358 | 352 | 352 | 9,069 |
2000/09/08 | 358 | 358 | 351 | 355 | 8,062 |
2000/09/07 | 357 | 357 | 348 | 348 | 7,054 |
2000/09/06 | 375 | 377 | 357 | 357 | 12,093 |
2000/09/05 | 377 | 377 | 368 | 372 | 4,031 |
2000/09/04 | 367 | 368 | 359 | 359 | 10,077 |
2000/09/01 | 360 | 367 | 357 | 357 | 11,085 |
2000/08/31 | 371 | 371 | 358 | 358 | 4,031 |
2000/08/30 | 373 | 373 | 373 | 373 | 1,008 |
2000/08/29 | 357 | 367 | 357 | 367 | 14,108 |
2000/08/28 | 382 | 382 | 382 | 382 | 5,039 |
2000/08/25 | 387 | 396 | 387 | 387 | 9,069 |
2000/08/24 | 377 | 387 | 377 | 387 | 6,046 |
2000/08/23 | 383 | 387 | 382 | 387 | 4,031 |
2000/08/22 | 397 | 397 | 396 | 396 | 6,046 |
2000/08/21 | 393 | 396 | 392 | 396 | 3,023 |
2000/08/17 | 387 | 397 | 387 | 397 | 2,015 |
2000/08/16 | 377 | 397 | 377 | 397 | 5,039 |
2000/08/15 | 387 | 387 | 387 | 387 | 1,008 |
2000/08/14 | 387 | 387 | 387 | 387 | 5,039 |
2000/08/11 | 377 | 397 | 377 | 397 | 6,046 |
2000/08/10 | 387 | 393 | 377 | 377 | 7,054 |
2000/08/09 | 385 | 385 | 377 | 382 | 3,023 |
2000/08/08 | 387 | 387 | 387 | 387 | 4,031 |
2000/08/04 | 388 | 388 | 357 | 357 | 5,039 |
2000/08/03 | 388 | 392 | 387 | 387 | 3,023 |
2000/08/02 | 397 | 397 | 390 | 395 | 5,039 |
2000/08/01 | 378 | 397 | 377 | 397 | 9,069 |
2000/07/31 | 390 | 390 | 367 | 367 | 3,023 |
2000/07/28 | 417 | 417 | 393 | 393 | 15,116 |
2000/07/27 | 422 | 422 | 412 | 412 | 4,031 |
2000/07/26 | 423 | 423 | 422 | 423 | 3,023 |
2000/07/25 | 423 | 423 | 422 | 422 | 3,023 |
2000/07/24 | 433 | 433 | 412 | 422 | 7,054 |
2000/07/21 | 456 | 456 | 427 | 432 | 9,069 |
2000/07/19 | 459 | 461 | 442 | 456 | 17,131 |
2000/07/18 | 456 | 456 | 456 | 456 | 3,023 |
2000/07/17 | 474 | 474 | 456 | 456 | 4,031 |
2000/07/14 | 462 | 475 | 461 | 474 | 7,054 |
2000/07/13 | 487 | 487 | 457 | 457 | 11,085 |
2000/07/12 | 513 | 513 | 486 | 486 | 12,093 |
2000/07/11 | 497 | 516 | 496 | 516 | 14,108 |
2000/07/10 | 467 | 481 | 466 | 476 | 11,085 |
2000/07/07 | 468 | 468 | 466 | 466 | 7,054 |
2000/07/06 | 468 | 485 | 467 | 467 | 3,023 |
2000/07/05 | 486 | 486 | 457 | 457 | 16,124 |
2000/07/04 | 486 | 486 | 486 | 486 | 7,054 |
2000/07/03 | 486 | 486 | 486 | 486 | 6,046 |
2000/06/30 | 496 | 496 | 486 | 486 | 7,054 |
2000/06/29 | 507 | 507 | 496 | 496 | 7,054 |
2000/06/28 | 496 | 501 | 496 | 501 | 8,062 |
2000/06/26 | 496 | 502 | 496 | 501 | 3,023 |
2000/06/23 | 506 | 506 | 484 | 496 | 19,147 |
2000/06/22 | 482 | 536 | 482 | 506 | 14,108 |
2000/06/21 | 536 | 536 | 477 | 477 | 9,069 |
2000/06/20 | 537 | 543 | 506 | 535 | 14,108 |
2000/06/19 | 583 | 590 | 536 | 536 | 25,193 |
2000/06/16 | 555 | 593 | 546 | 581 | 43,332 |
2000/06/15 | 473 | 541 | 472 | 525 | 50,386 |
2000/06/14 | 461 | 461 | 461 | 461 | 1,008 |
2000/06/13 | 470 | 471 | 461 | 461 | 3,023 |
2000/06/12 | 471 | 471 | 466 | 466 | 5,039 |
2000/06/09 | 496 | 496 | 468 | 468 | 8,062 |
2000/06/08 | 496 | 506 | 496 | 496 | 9,069 |
2000/06/07 | 512 | 512 | 466 | 466 | 14,108 |
2000/06/06 | 471 | 521 | 461 | 506 | 25,193 |
2000/06/05 | 418 | 447 | 418 | 447 | 20,154 |
2000/06/02 | 447 | 447 | 408 | 415 | 35,270 |
2000/06/01 | 458 | 458 | 447 | 447 | 16,124 |
2000/05/31 | 468 | 476 | 461 | 461 | 20,154 |
2000/05/30 | 473 | 473 | 473 | 473 | 1,008 |
2000/05/29 | 457 | 476 | 457 | 466 | 15,116 |
2000/05/26 | 496 | 496 | 456 | 456 | 17,131 |
2000/05/25 | 489 | 497 | 486 | 486 | 28,216 |
2000/05/24 | 496 | 506 | 476 | 476 | 15,116 |
2000/05/23 | 566 | 566 | 516 | 526 | 7,054 |
2000/05/22 | 567 | 567 | 566 | 566 | 5,039 |
2000/05/18 | 595 | 595 | 585 | 590 | 5,039 |
2000/05/17 | 595 | 595 | 585 | 595 | 13,100 |
2000/05/16 | 586 | 590 | 585 | 585 | 7,054 |
2000/05/15 | 610 | 610 | 566 | 566 | 4,031 |
2000/05/12 | 610 | 611 | 610 | 610 | 3,023 |
2000/05/11 | 594 | 594 | 566 | 566 | 7,054 |
2000/05/10 | 655 | 655 | 605 | 610 | 10,077 |
2000/05/09 | 744 | 744 | 645 | 655 | 111,857 |
2000/05/08 | 645 | 645 | 645 | 645 | 4,031 |
2000/05/02 | 626 | 626 | 546 | 546 | 9,069 |
2000/05/01 | 556 | 595 | 556 | 595 | 7,054 |
2000/04/28 | 556 | 565 | 506 | 526 | 17,131 |
2000/04/27 | 546 | 546 | 546 | 546 | 7,054 |
2000/04/26 | 546 | 546 | 546 | 546 | 4,031 |
2000/04/25 | 576 | 576 | 576 | 576 | 2,015 |
2000/04/24 | 595 | 595 | 595 | 595 | 1,008 |
2000/04/21 | 616 | 616 | 595 | 595 | 9,069 |
2000/04/20 | 595 | 595 | 575 | 595 | 14,108 |
2000/04/19 | 536 | 595 | 536 | 595 | 8,062 |
2000/04/18 | 470 | 536 | 470 | 506 | 38,293 |
2000/04/17 | 447 | 456 | 447 | 456 | 38,293 |
2000/04/14 | 605 | 605 | 546 | 546 | 28,216 |
2000/04/13 | 615 | 615 | 595 | 600 | 9,069 |
2000/04/12 | 635 | 635 | 625 | 625 | 13,100 |
2000/04/11 | 625 | 630 | 625 | 630 | 31,239 |
2000/04/10 | 645 | 650 | 625 | 635 | 17,131 |
2000/04/07 | 684 | 684 | 674 | 674 | 2,015 |
2000/04/06 | 650 | 660 | 650 | 660 | 2,015 |
2000/04/05 | 664 | 665 | 635 | 645 | 13,100 |
2000/04/04 | 695 | 695 | 675 | 675 | 11,085 |
2000/04/03 | 724 | 729 | 695 | 695 | 4,031 |
2000/03/31 | 741 | 741 | 724 | 724 | 14,108 |
2000/03/30 | 714 | 754 | 714 | 730 | 5,039 |
2000/03/29 | 695 | 695 | 675 | 695 | 21,162 |
2000/03/28 | 695 | 714 | 695 | 695 | 5,039 |
2000/03/27 | 724 | 724 | 705 | 705 | 8,062 |
2000/03/24 | 714 | 725 | 714 | 724 | 7,054 |
2000/03/23 | 759 | 759 | 714 | 714 | 7,054 |
2000/03/22 | 765 | 774 | 759 | 759 | 7,054 |
2000/03/21 | 794 | 794 | 754 | 759 | 5,039 |
2000/03/17 | 794 | 794 | 744 | 794 | 19,147 |
2000/03/16 | 800 | 821 | 749 | 784 | 23,178 |
2000/03/15 | 701 | 799 | 701 | 799 | 8,062 |
2000/03/14 | 666 | 714 | 666 | 700 | 22,170 |
2000/03/13 | 793 | 794 | 764 | 764 | 23,178 |
2000/03/10 | 963 | 963 | 863 | 863 | 12,093 |
2000/03/09 | 893 | 963 | 893 | 963 | 33,255 |
2000/03/08 | 784 | 863 | 764 | 863 | 17,131 |
2000/03/07 | 853 | 853 | 794 | 795 | 10,077 |
2000/03/06 | 883 | 893 | 824 | 863 | 13,100 |
2000/03/03 | 893 | 903 | 883 | 883 | 18,139 |
2000/03/02 | 933 | 933 | 893 | 893 | 17,131 |
2000/03/01 | 981 | 992 | 933 | 933 | 31,239 |
2000/02/29 | 992 | 992 | 953 | 992 | 27,208 |
2000/02/28 | 992 | 992 | 943 | 953 | 25,193 |
2000/02/25 | 1,072 | 1,141 | 1,002 | 1,002 | 22,170 |
2000/02/24 | 1,022 | 1,062 | 992 | 1,062 | 23,178 |
2000/02/23 | 942 | 963 | 893 | 963 | 33,255 |
2000/02/22 | 1,082 | 1,082 | 963 | 963 | 38,293 |
2000/02/21 | 1,181 | 1,181 | 1,092 | 1,092 | 31,239 |
2000/02/18 | 1,072 | 1,221 | 1,072 | 1,221 | 136,042 |
2000/02/17 | 1,151 | 1,181 | 1,022 | 1,072 | 84,649 |
2000/02/16 | 1,359 | 1,359 | 1,101 | 1,141 | 399,058 |
2000/02/15 | 1,191 | 1,191 | 1,191 | 1,191 | 137,050 |
2000/02/14 | 992 | 992 | 981 | 992 | 120,927 |
2000/02/10 | 883 | 893 | 882 | 893 | 90,695 |
2000/02/09 | 784 | 794 | 764 | 794 | 27,208 |
2000/02/08 | 794 | 794 | 744 | 744 | 13,100 |
2000/02/07 | 695 | 744 | 695 | 734 | 18,139 |
2000/02/04 | 676 | 695 | 676 | 695 | 13,100 |
2000/02/03 | 744 | 744 | 670 | 670 | 20,154 |
2000/02/02 | 759 | 764 | 744 | 744 | 14,108 |
2000/02/01 | 794 | 794 | 744 | 759 | 19,147 |
2000/01/31 | 771 | 794 | 771 | 794 | 19,147 |
2000/01/28 | 870 | 880 | 769 | 772 | 90,695 |
2000/01/27 | 868 | 868 | 868 | 868 | 16,124 |
2000/01/26 | 769 | 769 | 764 | 769 | 30,232 |
2000/01/25 | 590 | 670 | 590 | 670 | 23,178 |
2000/01/24 | 557 | 590 | 557 | 571 | 8,062 |
2000/01/21 | 593 | 593 | 546 | 546 | 8,062 |
2000/01/20 | 595 | 595 | 546 | 595 | 36,278 |
2000/01/19 | 615 | 615 | 596 | 610 | 5,039 |
2000/01/18 | 625 | 635 | 610 | 610 | 11,085 |
2000/01/17 | 655 | 655 | 615 | 615 | 17,131 |
2000/01/14 | 655 | 655 | 655 | 655 | 4,031 |
2000/01/13 | 656 | 656 | 635 | 655 | 10,077 |
2000/01/12 | 662 | 662 | 645 | 645 | 12,093 |
2000/01/11 | 675 | 675 | 655 | 661 | 10,077 |
2000/01/07 | 675 | 675 | 675 | 675 | 4,031 |
2000/01/06 | 700 | 705 | 675 | 675 | 9,069 |
2000/01/05 | 754 | 754 | 695 | 700 | 6,046 |
2000/01/04 | 759 | 759 | 759 | 759 | 2,015 |