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 |
|---|---|---|---|---|---|
| 2005/12/30 | 148 | 149 | 147 | 148 | 107,000 |
| 2005/12/29 | 144 | 149 | 144 | 148 | 242,000 |
| 2005/12/28 | 140 | 144 | 139 | 144 | 276,000 |
| 2005/12/27 | 142 | 143 | 141 | 141 | 529,000 |
| 2005/12/26 | 144 | 144 | 142 | 144 | 590,000 |
| 2005/12/22 | 149 | 149 | 146 | 146 | 312,000 |
| 2005/12/21 | 148 | 150 | 146 | 149 | 555,000 |
| 2005/12/20 | 148 | 148 | 145 | 147 | 400,000 |
| 2005/12/19 | 151 | 152 | 147 | 148 | 560,000 |
| 2005/12/16 | 152 | 154 | 150 | 153 | 548,000 |
| 2005/12/15 | 156 | 156 | 152 | 153 | 438,000 |
| 2005/12/14 | 156 | 159 | 155 | 156 | 335,000 |
| 2005/12/13 | 157 | 157 | 154 | 154 | 234,000 |
| 2005/12/12 | 158 | 159 | 156 | 157 | 286,000 |
| 2005/12/09 | 160 | 160 | 156 | 157 | 300,000 |
| 2005/12/08 | 166 | 166 | 159 | 161 | 668,000 |
| 2005/12/07 | 160 | 165 | 158 | 164 | 563,000 |
| 2005/12/06 | 156 | 159 | 155 | 158 | 456,000 |
| 2005/12/05 | 154 | 155 | 153 | 154 | 296,000 |
| 2005/12/02 | 152 | 155 | 152 | 154 | 194,000 |
| 2005/12/01 | 153 | 155 | 152 | 153 | 268,000 |
| 2005/11/30 | 154 | 156 | 150 | 152 | 314,000 |
| 2005/11/29 | 155 | 156 | 150 | 151 | 621,000 |
| 2005/11/28 | 159 | 159 | 150 | 156 | 443,000 |
| 2005/11/25 | 160 | 160 | 158 | 159 | 281,000 |
| 2005/11/24 | 161 | 162 | 158 | 160 | 310,000 |
| 2005/11/22 | 161 | 163 | 160 | 160 | 342,000 |
| 2005/11/21 | 165 | 165 | 161 | 162 | 401,000 |
| 2005/11/18 | 170 | 173 | 164 | 167 | 754,000 |
| 2005/11/17 | 160 | 173 | 160 | 169 | 3,220,000 |
| 2005/11/16 | 158 | 159 | 156 | 157 | 199,000 |
| 2005/11/15 | 160 | 160 | 158 | 159 | 189,000 |
| 2005/11/14 | 161 | 161 | 159 | 160 | 192,000 |
| 2005/11/11 | 158 | 161 | 158 | 160 | 192,000 |
| 2005/11/10 | 157 | 159 | 157 | 158 | 286,000 |
| 2005/11/09 | 160 | 160 | 157 | 159 | 191,000 |
| 2005/11/08 | 160 | 160 | 158 | 160 | 281,000 |
| 2005/11/07 | 163 | 164 | 159 | 160 | 392,000 |
| 2005/11/04 | 161 | 163 | 160 | 161 | 409,000 |
| 2005/11/02 | 163 | 163 | 153 | 159 | 724,000 |
| 2005/11/01 | 170 | 170 | 162 | 163 | 650,000 |
| 2005/10/31 | 169 | 175 | 165 | 168 | 1,313,000 |
| 2005/10/28 | 159 | 166 | 157 | 164 | 1,819,000 |
| 2005/10/27 | 154 | 155 | 150 | 153 | 1,317,000 |
| 2005/10/26 | 168 | 168 | 135 | 149 | 1,933,000 |
| 2005/10/25 | 166 | 170 | 166 | 168 | 227,000 |
| 2005/10/24 | 170 | 170 | 166 | 166 | 245,000 |
| 2005/10/21 | 166 | 168 | 164 | 168 | 236,000 |
| 2005/10/20 | 165 | 167 | 164 | 165 | 177,000 |
| 2005/10/19 | 164 | 165 | 163 | 164 | 195,000 |
| 2005/10/18 | 167 | 167 | 162 | 163 | 355,000 |
| 2005/10/17 | 168 | 168 | 162 | 167 | 281,000 |
| 2005/10/14 | 170 | 170 | 168 | 168 | 190,000 |
| 2005/10/13 | 172 | 173 | 171 | 171 | 79,000 |
| 2005/10/12 | 173 | 175 | 173 | 173 | 99,000 |
| 2005/10/11 | 171 | 175 | 170 | 172 | 242,000 |
| 2005/10/07 | 175 | 176 | 172 | 175 | 140,000 |
| 2005/10/06 | 176 | 176 | 173 | 175 | 125,000 |
| 2005/10/05 | 180 | 180 | 174 | 176 | 225,000 |
| 2005/10/04 | 183 | 183 | 178 | 180 | 247,000 |
| 2005/10/03 | 170 | 183 | 167 | 180 | 496,000 |
| 2005/09/30 | 171 | 176 | 170 | 175 | 264,000 |
| 2005/09/29 | 178 | 178 | 175 | 175 | 232,000 |
| 2005/09/28 | 178 | 179 | 176 | 177 | 147,000 |
| 2005/09/27 | 181 | 182 | 177 | 179 | 227,000 |
| 2005/09/26 | 184 | 186 | 180 | 181 | 329,000 |
| 2005/09/22 | 188 | 188 | 184 | 186 | 213,000 |
| 2005/09/21 | 187 | 190 | 184 | 188 | 289,000 |
| 2005/09/20 | 188 | 188 | 185 | 187 | 195,000 |
| 2005/09/16 | 191 | 191 | 188 | 188 | 183,000 |
| 2005/09/15 | 185 | 192 | 185 | 190 | 314,000 |
| 2005/09/14 | 186 | 186 | 182 | 184 | 200,000 |
| 2005/09/13 | 184 | 185 | 182 | 185 | 215,000 |
| 2005/09/12 | 186 | 188 | 182 | 184 | 220,000 |
| 2005/09/09 | 186 | 188 | 185 | 187 | 320,000 |
| 2005/09/08 | 189 | 190 | 185 | 186 | 214,000 |
| 2005/09/07 | 188 | 190 | 186 | 189 | 189,000 |
| 2005/09/06 | 194 | 194 | 189 | 189 | 398,000 |
| 2005/09/05 | 195 | 195 | 192 | 192 | 145,000 |
| 2005/09/02 | 197 | 197 | 191 | 193 | 350,000 |
| 2005/09/01 | 201 | 204 | 193 | 198 | 476,000 |
| 2005/08/31 | 194 | 205 | 193 | 201 | 1,974,000 |
| 2005/08/30 | 193 | 194 | 188 | 190 | 878,000 |
| 2005/08/29 | 189 | 189 | 187 | 188 | 69,000 |
| 2005/08/26 | 196 | 196 | 190 | 191 | 279,000 |
| 2005/08/25 | 190 | 195 | 189 | 194 | 302,000 |
| 2005/08/24 | 188 | 191 | 187 | 188 | 290,000 |
| 2005/08/23 | 190 | 190 | 187 | 188 | 227,000 |
| 2005/08/22 | 192 | 192 | 190 | 190 | 193,000 |
| 2005/08/19 | 199 | 201 | 195 | 196 | 302,000 |
| 2005/08/18 | 201 | 207 | 196 | 198 | 504,000 |
| 2005/08/17 | 194 | 202 | 192 | 199 | 535,000 |
| 2005/08/16 | 190 | 194 | 189 | 194 | 466,000 |
| 2005/08/15 | 190 | 190 | 188 | 189 | 47,000 |
| 2005/08/12 | 185 | 194 | 185 | 192 | 549,000 |
| 2005/08/11 | 191 | 191 | 183 | 185 | 197,000 |
| 2005/08/10 | 190 | 190 | 186 | 189 | 433,000 |
| 2005/08/09 | 184 | 195 | 184 | 191 | 494,000 |
| 2005/08/08 | 180 | 183 | 175 | 182 | 371,000 |
| 2005/08/05 | 195 | 195 | 185 | 190 | 200,000 |
| 2005/08/04 | 181 | 193 | 180 | 193 | 533,000 |
| 2005/08/03 | 199 | 201 | 180 | 180 | 461,000 |
| 2005/08/02 | 201 | 204 | 197 | 199 | 494,000 |
| 2005/08/01 | 207 | 208 | 200 | 201 | 393,000 |
| 2005/07/29 | 203 | 208 | 200 | 207 | 327,000 |
| 2005/07/28 | 199 | 202 | 196 | 201 | 282,000 |
| 2005/07/27 | 203 | 206 | 196 | 198 | 357,000 |
| 2005/07/26 | 208 | 209 | 194 | 202 | 533,000 |
| 2005/07/25 | 211 | 215 | 206 | 209 | 345,000 |
| 2005/07/22 | 220 | 220 | 204 | 212 | 886,000 |
| 2005/07/21 | 226 | 226 | 217 | 222 | 502,000 |
| 2005/07/20 | 232 | 238 | 220 | 223 | 951,000 |
| 2005/07/19 | 230 | 240 | 228 | 236 | 1,016,000 |
| 2005/07/15 | 238 | 238 | 229 | 233 | 640,000 |
| 2005/07/14 | 244 | 244 | 229 | 239 | 1,684,000 |
| 2005/07/13 | 240 | 247 | 235 | 243 | 3,297,000 |
| 2005/07/12 | 223 | 242 | 221 | 237 | 4,543,000 |
| 2005/07/11 | 226 | 227 | 217 | 222 | 1,077,000 |
| 2005/07/08 | 232 | 235 | 221 | 221 | 3,343,000 |
| 2005/07/07 | 214 | 232 | 212 | 222 | 3,111,000 |
| 2005/07/06 | 221 | 229 | 210 | 219 | 4,339,000 |
| 2005/07/05 | 200 | 225 | 196 | 225 | 2,570,000 |
| 2005/07/04 | 201 | 202 | 196 | 199 | 356,000 |
| 2005/07/01 | 198 | 205 | 197 | 203 | 248,000 |
| 2005/06/30 | 202 | 205 | 196 | 202 | 330,000 |
| 2005/06/29 | 206 | 206 | 198 | 201 | 204,000 |
| 2005/06/28 | 195 | 206 | 195 | 205 | 544,000 |
| 2005/06/27 | 192 | 198 | 191 | 194 | 113,000 |
| 2005/06/24 | 198 | 200 | 196 | 196 | 194,000 |
| 2005/06/23 | 201 | 202 | 195 | 201 | 237,000 |
| 2005/06/22 | 205 | 208 | 202 | 202 | 289,000 |
| 2005/06/21 | 201 | 208 | 197 | 205 | 462,000 |
| 2005/06/20 | 203 | 207 | 199 | 200 | 455,000 |
| 2005/06/17 | 211 | 211 | 203 | 206 | 838,000 |
| 2005/06/16 | 185 | 210 | 185 | 210 | 936,000 |
| 2005/06/15 | 186 | 195 | 183 | 190 | 406,000 |
| 2005/06/14 | 204 | 212 | 186 | 188 | 2,321,000 |
| 2005/06/13 | 185 | 200 | 184 | 200 | 983,000 |
| 2005/06/10 | 172 | 183 | 172 | 180 | 431,000 |
| 2005/06/09 | 172 | 174 | 169 | 172 | 186,000 |
| 2005/06/08 | 174 | 175 | 170 | 174 | 120,000 |
| 2005/06/07 | 171 | 174 | 167 | 170 | 181,000 |
| 2005/06/06 | 174 | 174 | 169 | 170 | 97,000 |
| 2005/06/03 | 174 | 179 | 172 | 172 | 263,000 |
| 2005/06/02 | 175 | 177 | 170 | 175 | 176,000 |
| 2005/06/01 | 169 | 177 | 166 | 174 | 239,000 |
| 2005/05/31 | 164 | 168 | 163 | 166 | 213,000 |
| 2005/05/30 | 169 | 170 | 164 | 166 | 134,000 |
| 2005/05/27 | 167 | 172 | 165 | 172 | 180,000 |
| 2005/05/26 | 170 | 170 | 165 | 170 | 119,000 |
| 2005/05/25 | 175 | 178 | 167 | 169 | 272,000 |
| 2005/05/24 | 173 | 179 | 171 | 173 | 226,000 |
| 2005/05/23 | 177 | 184 | 170 | 179 | 578,000 |
| 2005/05/20 | 167 | 172 | 166 | 168 | 185,000 |
| 2005/05/19 | 175 | 175 | 163 | 167 | 293,000 |
| 2005/05/18 | 165 | 171 | 165 | 171 | 237,000 |
| 2005/05/17 | 181 | 181 | 166 | 173 | 262,000 |
| 2005/05/16 | 187 | 187 | 180 | 184 | 537,000 |
| 2005/05/13 | 193 | 194 | 185 | 188 | 382,000 |
| 2005/05/12 | 190 | 193 | 186 | 190 | 361,000 |
| 2005/05/11 | 180 | 192 | 179 | 186 | 318,000 |
| 2005/05/10 | 198 | 199 | 185 | 185 | 788,000 |
| 2005/05/09 | 216 | 217 | 201 | 201 | 1,638,000 |
| 2005/05/06 | 202 | 212 | 201 | 212 | 2,604,000 |
| 2005/05/02 | 193 | 202 | 191 | 200 | 2,249,000 |
| 2005/04/28 | 183 | 190 | 177 | 189 | 796,000 |
| 2005/04/27 | 176 | 181 | 174 | 175 | 129,000 |
| 2005/04/26 | 170 | 185 | 170 | 177 | 633,000 |
| 2005/04/25 | 172 | 176 | 169 | 169 | 188,000 |
| 2005/04/22 | 181 | 181 | 173 | 176 | 209,000 |
| 2005/04/21 | 175 | 179 | 171 | 178 | 72,000 |
| 2005/04/20 | 181 | 181 | 175 | 176 | 110,000 |
| 2005/04/19 | 169 | 182 | 169 | 177 | 167,000 |
| 2005/04/18 | 182 | 182 | 168 | 168 | 308,000 |
| 2005/04/15 | 180 | 183 | 176 | 181 | 227,000 |
| 2005/04/14 | 175 | 177 | 169 | 176 | 258,000 |
| 2005/04/13 | 189 | 189 | 175 | 180 | 492,000 |
| 2005/04/12 | 190 | 195 | 185 | 189 | 1,224,000 |
| 2005/04/11 | 170 | 190 | 166 | 189 | 1,939,000 |
| 2005/04/08 | 156 | 174 | 156 | 174 | 496,000 |
| 2005/04/07 | 159 | 159 | 156 | 156 | 55,000 |
| 2005/04/06 | 160 | 161 | 157 | 158 | 110,000 |
| 2005/04/05 | 161 | 161 | 157 | 159 | 42,000 |
| 2005/04/04 | 160 | 162 | 155 | 157 | 117,000 |
| 2005/04/01 | 161 | 162 | 159 | 162 | 126,000 |
| 2005/03/31 | 161 | 164 | 160 | 161 | 105,000 |
| 2005/03/30 | 167 | 167 | 161 | 164 | 110,000 |
| 2005/03/29 | 166 | 169 | 163 | 167 | 65,000 |
| 2005/03/28 | 162 | 165 | 162 | 165 | 82,000 |
| 2005/03/25 | 165 | 168 | 164 | 164 | 112,000 |
| 2005/03/24 | 165 | 167 | 163 | 167 | 197,000 |
| 2005/03/23 | 166 | 168 | 165 | 165 | 90,000 |
| 2005/03/22 | 166 | 168 | 165 | 166 | 101,000 |
| 2005/03/18 | 165 | 168 | 164 | 165 | 154,000 |
| 2005/03/17 | 168 | 170 | 165 | 165 | 142,000 |
| 2005/03/16 | 172 | 174 | 169 | 170 | 154,000 |
| 2005/03/15 | 171 | 174 | 168 | 172 | 141,000 |
| 2005/03/14 | 167 | 175 | 166 | 170 | 258,000 |
| 2005/03/11 | 164 | 166 | 163 | 166 | 142,000 |
| 2005/03/10 | 164 | 168 | 162 | 165 | 104,000 |
| 2005/03/09 | 166 | 166 | 162 | 164 | 154,000 |
| 2005/03/08 | 166 | 168 | 166 | 167 | 78,000 |
| 2005/03/07 | 166 | 170 | 166 | 166 | 106,000 |
| 2005/03/04 | 169 | 169 | 165 | 167 | 107,000 |
| 2005/03/03 | 170 | 173 | 166 | 168 | 274,000 |
| 2005/03/02 | 179 | 179 | 167 | 170 | 317,000 |
| 2005/03/01 | 167 | 180 | 167 | 178 | 1,085,000 |
| 2005/02/28 | 156 | 166 | 156 | 165 | 186,000 |
| 2005/02/25 | 154 | 158 | 154 | 156 | 207,000 |
| 2005/02/24 | 159 | 160 | 156 | 158 | 86,000 |
| 2005/02/23 | 160 | 160 | 155 | 157 | 168,000 |
| 2005/02/22 | 159 | 163 | 159 | 160 | 74,000 |
| 2005/02/21 | 159 | 159 | 156 | 157 | 46,000 |
| 2005/02/18 | 158 | 159 | 153 | 153 | 259,000 |
| 2005/02/17 | 163 | 166 | 156 | 156 | 284,000 |
| 2005/02/16 | 158 | 166 | 158 | 162 | 178,000 |
| 2005/02/15 | 167 | 167 | 159 | 160 | 275,000 |
| 2005/02/14 | 169 | 169 | 165 | 167 | 153,000 |
| 2005/02/10 | 168 | 172 | 168 | 172 | 76,000 |
| 2005/02/09 | 168 | 172 | 167 | 169 | 128,000 |
| 2005/02/08 | 171 | 172 | 167 | 171 | 139,000 |
| 2005/02/07 | 175 | 175 | 171 | 173 | 125,000 |
| 2005/02/04 | 181 | 181 | 172 | 175 | 197,000 |
| 2005/02/03 | 170 | 177 | 168 | 177 | 352,000 |
| 2005/02/02 | 169 | 169 | 165 | 169 | 228,000 |
| 2005/02/01 | 165 | 171 | 161 | 169 | 408,000 |
| 2005/01/31 | 172 | 172 | 166 | 169 | 257,000 |
| 2005/01/28 | 179 | 179 | 170 | 173 | 249,000 |
| 2005/01/27 | 182 | 182 | 176 | 179 | 119,000 |
| 2005/01/26 | 178 | 181 | 176 | 181 | 150,000 |
| 2005/01/25 | 180 | 181 | 176 | 179 | 173,000 |
| 2005/01/24 | 185 | 186 | 176 | 180 | 272,000 |
| 2005/01/21 | 180 | 186 | 179 | 180 | 170,000 |
| 2005/01/20 | 181 | 183 | 179 | 179 | 138,000 |
| 2005/01/19 | 195 | 197 | 180 | 184 | 391,000 |
| 2005/01/18 | 180 | 195 | 179 | 195 | 840,000 |
| 2005/01/17 | 180 | 183 | 178 | 181 | 153,000 |
| 2005/01/14 | 180 | 183 | 177 | 181 | 145,000 |
| 2005/01/13 | 180 | 185 | 178 | 182 | 182,000 |
| 2005/01/12 | 187 | 187 | 180 | 185 | 167,000 |
| 2005/01/11 | 189 | 190 | 183 | 188 | 120,000 |
| 2005/01/07 | 190 | 193 | 183 | 187 | 219,000 |
| 2005/01/06 | 172 | 199 | 172 | 185 | 515,000 |
| 2005/01/05 | 165 | 175 | 163 | 172 | 276,000 |
| 2005/01/04 | 167 | 167 | 163 | 167 | 99,000 |