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 |
---|---|---|---|---|---|
2001/12/28 | 164 | 164 | 164 | 164 | 1,008 |
2001/12/27 | 148 | 159 | 148 | 159 | 4,031 |
2001/12/26 | 154 | 158 | 152 | 152 | 7,054 |
2001/12/25 | 149 | 149 | 149 | 149 | 5,039 |
2001/12/21 | 149 | 149 | 149 | 149 | 2,015 |
2001/12/20 | 164 | 164 | 164 | 164 | 1,008 |
2001/12/19 | 174 | 174 | 174 | 174 | 1,008 |
2001/12/18 | 169 | 174 | 169 | 174 | 2,015 |
2001/12/17 | 184 | 184 | 184 | 184 | 1,008 |
2001/12/14 | 169 | 184 | 169 | 184 | 3,023 |
2001/12/13 | 182 | 182 | 169 | 169 | 5,039 |
2001/12/11 | 182 | 182 | 182 | 182 | 6,046 |
2001/12/10 | 190 | 190 | 189 | 189 | 7,054 |
2001/12/07 | 190 | 190 | 190 | 190 | 1,008 |
2001/12/06 | 198 | 203 | 198 | 203 | 4,031 |
2001/12/05 | 187 | 189 | 187 | 189 | 3,023 |
2001/12/04 | 186 | 186 | 186 | 186 | 2,015 |
2001/12/03 | 185 | 186 | 185 | 186 | 5,039 |
2001/11/29 | 193 | 198 | 193 | 195 | 13,100 |
2001/11/28 | 202 | 207 | 194 | 207 | 15,116 |
2001/11/26 | 192 | 198 | 189 | 189 | 8,062 |
2001/11/22 | 192 | 192 | 184 | 184 | 3,023 |
2001/11/21 | 189 | 189 | 181 | 181 | 3,023 |
2001/11/20 | 198 | 198 | 190 | 192 | 10,077 |
2001/11/19 | 203 | 204 | 198 | 198 | 5,039 |
2001/11/16 | 203 | 213 | 199 | 213 | 5,039 |
2001/11/15 | 199 | 214 | 199 | 214 | 4,031 |
2001/11/14 | 198 | 200 | 198 | 198 | 10,077 |
2001/11/13 | 218 | 218 | 198 | 218 | 11,085 |
2001/11/12 | 189 | 238 | 189 | 238 | 14,108 |
2001/11/09 | 187 | 189 | 187 | 189 | 3,023 |
2001/11/08 | 189 | 189 | 185 | 185 | 5,039 |
2001/11/07 | 194 | 194 | 194 | 194 | 2,015 |
2001/11/06 | 184 | 185 | 184 | 185 | 2,015 |
2001/11/05 | 194 | 194 | 184 | 184 | 3,023 |
2001/11/02 | 203 | 203 | 203 | 203 | 2,015 |
2001/11/01 | 191 | 194 | 191 | 194 | 4,031 |
2001/10/31 | 181 | 188 | 181 | 188 | 2,015 |
2001/10/29 | 194 | 194 | 184 | 184 | 14,108 |
2001/10/26 | 199 | 199 | 189 | 190 | 14,108 |
2001/10/25 | 198 | 205 | 194 | 205 | 14,108 |
2001/10/24 | 189 | 196 | 189 | 194 | 14,108 |
2001/10/23 | 190 | 194 | 189 | 189 | 9,069 |
2001/10/22 | 189 | 189 | 189 | 189 | 2,015 |
2001/10/19 | 191 | 202 | 191 | 202 | 7,054 |
2001/10/18 | 191 | 191 | 191 | 191 | 3,023 |
2001/10/17 | 182 | 189 | 182 | 189 | 4,031 |
2001/10/16 | 179 | 193 | 179 | 179 | 29,224 |
2001/10/15 | 196 | 196 | 171 | 179 | 46,355 |
2001/10/12 | 238 | 248 | 223 | 223 | 6,046 |
2001/10/11 | 197 | 227 | 197 | 227 | 14,108 |
2001/10/10 | 198 | 198 | 197 | 197 | 5,039 |
2001/10/09 | 189 | 189 | 189 | 189 | 7,054 |
2001/10/05 | 174 | 189 | 174 | 189 | 6,046 |
2001/10/04 | 189 | 189 | 181 | 189 | 4,031 |
2001/10/03 | 169 | 179 | 169 | 179 | 4,031 |
2001/10/02 | 168 | 168 | 168 | 168 | 2,015 |
2001/10/01 | 168 | 168 | 168 | 168 | 1,008 |
2001/09/28 | 167 | 179 | 167 | 179 | 3,023 |
2001/09/26 | 189 | 189 | 189 | 189 | 1,008 |
2001/09/21 | 179 | 179 | 179 | 179 | 5,039 |
2001/09/20 | 178 | 179 | 170 | 179 | 8,062 |
2001/09/19 | 168 | 169 | 168 | 169 | 5,039 |
2001/09/18 | 168 | 168 | 168 | 168 | 1,008 |
2001/09/14 | 159 | 159 | 159 | 159 | 1,008 |
2001/09/13 | 144 | 154 | 144 | 154 | 2,015 |
2001/09/10 | 179 | 179 | 179 | 179 | 1,008 |
2001/09/07 | 167 | 174 | 167 | 174 | 5,039 |
2001/09/06 | 166 | 166 | 166 | 166 | 1,008 |
2001/09/05 | 166 | 166 | 166 | 166 | 2,015 |
2001/09/04 | 179 | 179 | 166 | 166 | 4,031 |
2001/09/03 | 179 | 179 | 179 | 179 | 1,008 |
2001/08/31 | 196 | 196 | 183 | 183 | 12,093 |
2001/08/29 | 197 | 218 | 184 | 197 | 15,116 |
2001/08/28 | 198 | 198 | 198 | 198 | 1,008 |
2001/08/27 | 198 | 198 | 198 | 198 | 1,008 |
2001/08/24 | 198 | 198 | 198 | 198 | 2,015 |
2001/08/23 | 198 | 198 | 198 | 198 | 1,008 |
2001/08/22 | 199 | 199 | 199 | 199 | 2,015 |
2001/08/21 | 208 | 208 | 208 | 208 | 1,008 |
2001/08/16 | 220 | 220 | 220 | 220 | 1,008 |
2001/08/15 | 218 | 218 | 218 | 218 | 1,008 |
2001/08/10 | 221 | 221 | 220 | 220 | 2,015 |
2001/08/09 | 221 | 221 | 221 | 221 | 4,031 |
2001/08/07 | 223 | 223 | 223 | 223 | 2,015 |
2001/08/02 | 213 | 218 | 213 | 213 | 5,039 |
2001/08/01 | 211 | 211 | 211 | 211 | 4,031 |
2001/07/31 | 208 | 208 | 208 | 208 | 1,008 |
2001/07/30 | 226 | 226 | 218 | 218 | 7,054 |
2001/07/27 | 224 | 224 | 224 | 224 | 1,008 |
2001/07/26 | 236 | 236 | 236 | 236 | 1,008 |
2001/07/25 | 224 | 224 | 224 | 224 | 1,008 |
2001/07/24 | 228 | 228 | 228 | 228 | 2,015 |
2001/07/23 | 228 | 228 | 228 | 228 | 2,015 |
2001/07/19 | 240 | 240 | 238 | 238 | 2,015 |
2001/07/18 | 239 | 239 | 239 | 239 | 1,008 |
2001/07/16 | 248 | 248 | 248 | 248 | 3,023 |
2001/07/13 | 248 | 248 | 248 | 248 | 6,046 |
2001/07/12 | 238 | 248 | 234 | 248 | 4,031 |
2001/07/11 | 258 | 258 | 238 | 238 | 4,031 |
2001/07/09 | 263 | 263 | 263 | 263 | 1,008 |
2001/07/06 | 263 | 263 | 263 | 263 | 1,008 |
2001/07/05 | 265 | 265 | 265 | 265 | 2,015 |
2001/07/04 | 265 | 268 | 265 | 268 | 2,015 |
2001/07/03 | 265 | 268 | 265 | 265 | 3,023 |
2001/06/28 | 278 | 280 | 278 | 280 | 2,015 |
2001/06/27 | 280 | 280 | 280 | 280 | 2,015 |
2001/06/26 | 280 | 280 | 280 | 280 | 1,008 |
2001/06/25 | 280 | 280 | 280 | 280 | 1,008 |
2001/06/19 | 268 | 268 | 268 | 268 | 3,023 |
2001/06/18 | 268 | 268 | 268 | 268 | 2,015 |
2001/06/13 | 288 | 288 | 268 | 268 | 3,023 |
2001/06/12 | 278 | 278 | 278 | 278 | 1,008 |
2001/06/08 | 278 | 278 | 278 | 278 | 1,008 |
2001/06/06 | 263 | 263 | 263 | 263 | 4,031 |
2001/06/05 | 259 | 259 | 258 | 258 | 2,015 |
2001/06/04 | 268 | 268 | 258 | 258 | 3,023 |
2001/06/01 | 278 | 278 | 258 | 268 | 7,054 |
2001/05/31 | 277 | 277 | 258 | 258 | 3,023 |
2001/05/30 | 293 | 293 | 278 | 278 | 11,085 |
2001/05/29 | 298 | 298 | 294 | 294 | 3,023 |
2001/05/28 | 303 | 304 | 303 | 303 | 6,046 |
2001/05/25 | 308 | 318 | 308 | 316 | 6,046 |
2001/05/24 | 303 | 303 | 303 | 303 | 1,008 |
2001/05/23 | 303 | 318 | 303 | 318 | 5,039 |
2001/05/22 | 308 | 308 | 308 | 308 | 2,015 |
2001/05/21 | 316 | 316 | 302 | 302 | 3,023 |
2001/05/16 | 278 | 293 | 278 | 293 | 2,015 |
2001/05/15 | 298 | 298 | 283 | 283 | 2,015 |
2001/05/14 | 303 | 303 | 303 | 303 | 1,008 |
2001/05/11 | 308 | 308 | 308 | 308 | 2,015 |
2001/05/10 | 322 | 322 | 308 | 308 | 5,039 |
2001/05/09 | 362 | 362 | 329 | 329 | 4,031 |
2001/05/08 | 343 | 366 | 342 | 357 | 32,247 |
2001/05/07 | 293 | 328 | 293 | 327 | 30,232 |
2001/05/02 | 268 | 288 | 268 | 288 | 42,324 |
2001/05/01 | 253 | 258 | 253 | 258 | 2,015 |
2001/04/27 | 268 | 268 | 258 | 258 | 10,077 |
2001/04/26 | 266 | 268 | 263 | 268 | 5,039 |
2001/04/24 | 264 | 264 | 253 | 253 | 3,023 |
2001/04/23 | 253 | 264 | 253 | 264 | 3,023 |
2001/04/20 | 253 | 253 | 253 | 253 | 2,015 |
2001/04/19 | 248 | 248 | 238 | 243 | 8,062 |
2001/04/18 | 257 | 257 | 257 | 257 | 2,015 |
2001/04/17 | 258 | 258 | 258 | 258 | 1,008 |
2001/04/16 | 258 | 258 | 258 | 258 | 1,008 |
2001/04/11 | 253 | 253 | 253 | 253 | 2,015 |
2001/04/10 | 253 | 253 | 253 | 253 | 1,008 |
2001/04/09 | 257 | 258 | 257 | 258 | 3,023 |
2001/04/06 | 242 | 242 | 242 | 242 | 1,008 |
2001/04/05 | 258 | 258 | 238 | 238 | 3,023 |
2001/04/04 | 261 | 263 | 261 | 261 | 6,046 |
2001/04/03 | 266 | 266 | 266 | 266 | 2,015 |
2001/04/02 | 260 | 260 | 259 | 259 | 3,023 |
2001/03/30 | 258 | 259 | 258 | 259 | 2,015 |
2001/03/28 | 253 | 253 | 253 | 253 | 1,008 |
2001/03/27 | 249 | 249 | 249 | 249 | 1,008 |
2001/03/26 | 248 | 248 | 238 | 238 | 6,046 |
2001/03/23 | 244 | 259 | 244 | 259 | 2,015 |
2001/03/22 | 239 | 239 | 239 | 239 | 3,023 |
2001/03/21 | 262 | 262 | 238 | 238 | 3,023 |
2001/03/19 | 258 | 263 | 258 | 263 | 2,015 |
2001/03/16 | 236 | 236 | 235 | 236 | 5,039 |
2001/03/15 | 231 | 233 | 231 | 233 | 3,023 |
2001/03/14 | 232 | 232 | 232 | 232 | 1,008 |
2001/03/13 | 253 | 253 | 224 | 224 | 11,085 |
2001/03/07 | 249 | 249 | 249 | 249 | 6,046 |
2001/03/06 | 272 | 273 | 268 | 268 | 4,031 |
2001/03/02 | 297 | 297 | 290 | 290 | 3,023 |
2001/03/01 | 298 | 298 | 298 | 298 | 1,008 |
2001/02/26 | 327 | 327 | 318 | 318 | 3,023 |
2001/02/23 | 283 | 327 | 283 | 327 | 13,100 |
2001/02/22 | 303 | 303 | 303 | 303 | 2,015 |
2001/02/21 | 303 | 308 | 303 | 308 | 3,023 |
2001/02/20 | 303 | 308 | 303 | 308 | 2,015 |
2001/02/19 | 299 | 308 | 299 | 308 | 10,077 |
2001/02/16 | 308 | 308 | 301 | 308 | 7,054 |
2001/02/15 | 298 | 298 | 298 | 298 | 4,031 |
2001/02/13 | 314 | 318 | 313 | 318 | 3,023 |
2001/02/08 | 347 | 347 | 308 | 308 | 8,062 |
2001/02/07 | 372 | 372 | 337 | 349 | 28,216 |
2001/02/06 | 274 | 327 | 274 | 327 | 13,100 |
2001/02/05 | 259 | 274 | 258 | 274 | 3,023 |
2001/02/01 | 273 | 273 | 273 | 273 | 1,008 |
2001/01/31 | 260 | 273 | 260 | 273 | 2,015 |
2001/01/30 | 258 | 258 | 258 | 258 | 1,008 |
2001/01/29 | 273 | 273 | 258 | 258 | 2,015 |
2001/01/26 | 278 | 278 | 268 | 268 | 5,039 |
2001/01/25 | 273 | 278 | 273 | 278 | 6,046 |
2001/01/24 | 269 | 269 | 268 | 268 | 2,015 |
2001/01/23 | 284 | 284 | 263 | 263 | 6,046 |
2001/01/22 | 269 | 287 | 269 | 286 | 4,031 |
2001/01/19 | 259 | 268 | 258 | 263 | 7,054 |
2001/01/18 | 248 | 248 | 248 | 248 | 1,008 |
2001/01/17 | 238 | 238 | 238 | 238 | 2,015 |
2001/01/15 | 213 | 213 | 213 | 213 | 1,008 |
2001/01/12 | 208 | 218 | 198 | 218 | 4,031 |
2001/01/09 | 198 | 199 | 198 | 198 | 13,100 |
2001/01/05 | 228 | 228 | 208 | 208 | 7,054 |
2001/01/04 | 228 | 228 | 228 | 228 | 2,015 |