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 |
|---|---|---|---|---|---|
| 2006/12/29 | 58 | 58 | 55 | 57 | 64,000 |
| 2006/12/28 | 55 | 57 | 54 | 57 | 175,000 |
| 2006/12/27 | 56 | 56 | 55 | 55 | 85,000 |
| 2006/12/26 | 53 | 57 | 53 | 57 | 422,000 |
| 2006/12/25 | 53 | 56 | 50 | 56 | 421,000 |
| 2006/12/22 | 57 | 57 | 55 | 57 | 255,000 |
| 2006/12/21 | 58 | 59 | 56 | 58 | 288,000 |
| 2006/12/20 | 58 | 60 | 58 | 59 | 174,000 |
| 2006/12/19 | 61 | 61 | 58 | 59 | 233,000 |
| 2006/12/18 | 62 | 62 | 60 | 61 | 320,000 |
| 2006/12/15 | 58 | 62 | 58 | 61 | 736,000 |
| 2006/12/14 | 58 | 60 | 58 | 60 | 336,000 |
| 2006/12/13 | 59 | 60 | 57 | 58 | 300,000 |
| 2006/12/12 | 59 | 60 | 58 | 59 | 240,000 |
| 2006/12/11 | 57 | 59 | 56 | 59 | 457,000 |
| 2006/12/08 | 59 | 59 | 55 | 57 | 828,000 |
| 2006/12/07 | 62 | 62 | 58 | 59 | 770,000 |
| 2006/12/06 | 59 | 62 | 58 | 62 | 646,000 |
| 2006/12/05 | 60 | 60 | 57 | 59 | 302,000 |
| 2006/12/04 | 61 | 61 | 58 | 59 | 485,000 |
| 2006/12/01 | 60 | 62 | 58 | 60 | 1,553,000 |
| 2006/11/30 | 53 | 66 | 53 | 64 | 3,738,000 |
| 2006/11/29 | 48 | 54 | 48 | 51 | 900,000 |
| 2006/11/28 | 46 | 48 | 45 | 48 | 489,000 |
| 2006/11/27 | 47 | 47 | 45 | 47 | 487,000 |
| 2006/11/24 | 47 | 51 | 46 | 49 | 550,000 |
| 2006/11/22 | 42 | 47 | 41 | 47 | 2,567,000 |
| 2006/11/21 | 55 | 59 | 46 | 47 | 1,598,000 |
| 2006/11/20 | 66 | 66 | 56 | 60 | 963,000 |
| 2006/11/17 | 69 | 70 | 64 | 66 | 1,458,000 |
| 2006/11/16 | 62 | 74 | 60 | 70 | 1,955,000 |
| 2006/11/15 | 60 | 63 | 60 | 62 | 614,000 |
| 2006/11/14 | 59 | 60 | 56 | 59 | 749,000 |
| 2006/11/13 | 55 | 63 | 53 | 59 | 1,911,000 |
| 2006/11/10 | 62 | 63 | 56 | 57 | 950,000 |
| 2006/11/09 | 56 | 63 | 56 | 61 | 1,124,000 |
| 2006/11/08 | 60 | 63 | 58 | 59 | 1,606,000 |
| 2006/11/07 | 64 | 67 | 63 | 63 | 2,312,000 |
| 2006/11/06 | 62 | 68 | 59 | 66 | 4,001,000 |
| 2006/11/02 | 58 | 66 | 58 | 61 | 7,608,000 |
| 2006/11/01 | 50 | 56 | 49 | 56 | 1,526,000 |
| 2006/10/31 | 50 | 51 | 48 | 50 | 918,000 |
| 2006/10/30 | 52 | 52 | 50 | 50 | 891,000 |
| 2006/10/27 | 48 | 50 | 46 | 50 | 1,189,000 |
| 2006/10/26 | 48 | 48 | 46 | 48 | 292,000 |
| 2006/10/25 | 47 | 48 | 46 | 47 | 366,000 |
| 2006/10/24 | 48 | 49 | 47 | 47 | 366,000 |
| 2006/10/23 | 49 | 49 | 46 | 47 | 638,000 |
| 2006/10/20 | 46 | 49 | 45 | 48 | 1,952,000 |
| 2006/10/19 | 44 | 47 | 42 | 46 | 1,057,000 |
| 2006/10/18 | 43 | 43 | 41 | 43 | 321,000 |
| 2006/10/17 | 45 | 45 | 41 | 43 | 677,000 |
| 2006/10/16 | 43 | 45 | 42 | 44 | 476,000 |
| 2006/10/13 | 42 | 47 | 41 | 45 | 1,483,000 |
| 2006/10/12 | 39 | 45 | 39 | 42 | 1,356,000 |
| 2006/10/11 | 44 | 44 | 38 | 38 | 732,000 |
| 2006/10/10 | 44 | 45 | 42 | 44 | 611,000 |
| 2006/10/06 | 48 | 49 | 46 | 46 | 593,000 |
| 2006/10/05 | 50 | 50 | 48 | 49 | 279,000 |
| 2006/10/04 | 50 | 51 | 48 | 50 | 280,000 |
| 2006/10/03 | 52 | 52 | 49 | 50 | 445,000 |
| 2006/10/02 | 52 | 53 | 51 | 52 | 174,000 |
| 2006/09/29 | 51 | 52 | 51 | 52 | 232,000 |
| 2006/09/28 | 49 | 52 | 49 | 52 | 395,000 |
| 2006/09/27 | 50 | 50 | 49 | 50 | 354,000 |
| 2006/09/26 | 50 | 51 | 49 | 50 | 360,000 |
| 2006/09/25 | 54 | 55 | 52 | 52 | 390,000 |
| 2006/09/22 | 55 | 56 | 54 | 55 | 348,000 |
| 2006/09/21 | 58 | 59 | 54 | 57 | 753,000 |
| 2006/09/20 | 61 | 61 | 58 | 59 | 466,000 |
| 2006/09/19 | 60 | 61 | 59 | 60 | 213,000 |
| 2006/09/15 | 60 | 61 | 59 | 60 | 160,000 |
| 2006/09/14 | 61 | 62 | 59 | 60 | 533,000 |
| 2006/09/13 | 63 | 64 | 61 | 62 | 372,000 |
| 2006/09/12 | 63 | 64 | 62 | 63 | 472,000 |
| 2006/09/11 | 65 | 66 | 63 | 64 | 689,000 |
| 2006/09/08 | 63 | 66 | 62 | 66 | 925,000 |
| 2006/09/07 | 64 | 64 | 62 | 63 | 591,000 |
| 2006/09/06 | 64 | 65 | 63 | 64 | 245,000 |
| 2006/09/05 | 64 | 64 | 63 | 64 | 348,000 |
| 2006/09/04 | 64 | 68 | 63 | 63 | 1,410,000 |
| 2006/09/01 | 64 | 64 | 63 | 63 | 354,000 |
| 2006/08/31 | 63 | 63 | 62 | 63 | 380,000 |
| 2006/08/30 | 63 | 64 | 62 | 63 | 522,000 |
| 2006/08/29 | 65 | 66 | 63 | 63 | 539,000 |
| 2006/08/28 | 67 | 68 | 64 | 64 | 1,017,000 |
| 2006/08/25 | 69 | 70 | 67 | 67 | 1,056,000 |
| 2006/08/24 | 69 | 70 | 66 | 70 | 1,370,000 |
| 2006/08/23 | 71 | 72 | 68 | 69 | 1,010,000 |
| 2006/08/22 | 70 | 78 | 70 | 72 | 4,347,000 |
| 2006/08/21 | 66 | 71 | 65 | 70 | 1,703,000 |
| 2006/08/18 | 67 | 71 | 66 | 67 | 1,965,000 |
| 2006/08/17 | 65 | 66 | 64 | 65 | 670,000 |
| 2006/08/16 | 64 | 66 | 63 | 65 | 505,000 |
| 2006/08/15 | 63 | 65 | 63 | 63 | 342,000 |
| 2006/08/14 | 61 | 66 | 60 | 63 | 2,191,000 |
| 2006/08/11 | 65 | 70 | 65 | 67 | 1,877,000 |
| 2006/08/10 | 65 | 65 | 63 | 65 | 282,000 |
| 2006/08/09 | 65 | 65 | 64 | 65 | 319,000 |
| 2006/08/08 | 62 | 65 | 62 | 65 | 326,000 |
| 2006/08/07 | 67 | 67 | 62 | 63 | 851,000 |
| 2006/08/04 | 72 | 75 | 67 | 68 | 3,143,000 |
| 2006/08/03 | 64 | 69 | 62 | 68 | 1,491,000 |
| 2006/08/02 | 65 | 65 | 62 | 64 | 455,000 |
| 2006/08/01 | 62 | 66 | 62 | 65 | 825,000 |
| 2006/07/31 | 62 | 63 | 61 | 62 | 413,000 |
| 2006/07/28 | 61 | 63 | 60 | 60 | 503,000 |
| 2006/07/27 | 62 | 62 | 60 | 62 | 387,000 |
| 2006/07/26 | 66 | 67 | 61 | 62 | 782,000 |
| 2006/07/25 | 70 | 71 | 65 | 65 | 564,000 |
| 2006/07/24 | 68 | 68 | 62 | 66 | 1,327,000 |
| 2006/07/21 | 67 | 73 | 65 | 69 | 844,000 |
| 2006/07/20 | 63 | 76 | 62 | 67 | 1,186,000 |
| 2006/07/19 | 64 | 64 | 58 | 58 | 751,000 |
| 2006/07/18 | 70 | 70 | 62 | 65 | 687,000 |
| 2006/07/14 | 75 | 75 | 72 | 72 | 513,000 |
| 2006/07/13 | 75 | 77 | 73 | 76 | 432,000 |
| 2006/07/12 | 80 | 80 | 77 | 77 | 359,000 |
| 2006/07/11 | 81 | 82 | 80 | 81 | 350,000 |
| 2006/07/10 | 82 | 83 | 80 | 82 | 346,000 |
| 2006/07/07 | 83 | 88 | 81 | 82 | 946,000 |
| 2006/07/06 | 83 | 84 | 82 | 83 | 336,000 |
| 2006/07/05 | 85 | 85 | 83 | 85 | 287,000 |
| 2006/07/04 | 85 | 89 | 84 | 85 | 1,085,000 |
| 2006/07/03 | 85 | 85 | 83 | 85 | 337,000 |
| 2006/06/30 | 87 | 87 | 84 | 85 | 588,000 |
| 2006/06/29 | 88 | 88 | 84 | 87 | 544,000 |
| 2006/06/28 | 89 | 89 | 87 | 88 | 204,000 |
| 2006/06/27 | 89 | 90 | 88 | 89 | 204,000 |
| 2006/06/26 | 89 | 91 | 86 | 89 | 446,000 |
| 2006/06/23 | 85 | 94 | 85 | 89 | 2,009,000 |
| 2006/06/22 | 88 | 88 | 85 | 86 | 296,000 |
| 2006/06/21 | 87 | 88 | 86 | 87 | 269,000 |
| 2006/06/20 | 88 | 89 | 87 | 88 | 260,000 |
| 2006/06/19 | 91 | 91 | 86 | 89 | 848,000 |
| 2006/06/16 | 93 | 97 | 90 | 91 | 2,734,000 |
| 2006/06/15 | 80 | 90 | 80 | 90 | 2,220,000 |
| 2006/06/14 | 82 | 82 | 79 | 80 | 307,000 |
| 2006/06/13 | 80 | 83 | 79 | 81 | 761,000 |
| 2006/06/12 | 81 | 81 | 80 | 80 | 468,000 |
| 2006/06/09 | 81 | 84 | 79 | 82 | 692,000 |
| 2006/06/08 | 86 | 87 | 78 | 81 | 845,000 |
| 2006/06/07 | 84 | 94 | 84 | 87 | 1,514,000 |
| 2006/06/06 | 85 | 89 | 83 | 86 | 684,000 |
| 2006/06/05 | 83 | 89 | 81 | 87 | 859,000 |
| 2006/06/02 | 89 | 89 | 73 | 83 | 1,526,000 |
| 2006/06/01 | 93 | 96 | 88 | 89 | 970,000 |
| 2006/05/31 | 86 | 100 | 82 | 89 | 3,837,000 |
| 2006/05/30 | 96 | 98 | 89 | 89 | 2,630,000 |
| 2006/05/29 | 104 | 107 | 97 | 101 | 1,252,000 |
| 2006/05/26 | 108 | 110 | 102 | 104 | 1,436,000 |
| 2006/05/25 | 109 | 112 | 105 | 107 | 2,676,000 |
| 2006/05/24 | 101 | 114 | 100 | 107 | 6,368,000 |
| 2006/05/23 | 102 | 105 | 100 | 100 | 1,786,000 |
| 2006/05/22 | 107 | 111 | 102 | 102 | 2,408,000 |
| 2006/05/19 | 115 | 117 | 108 | 109 | 2,811,000 |
| 2006/05/18 | 97 | 121 | 97 | 114 | 4,110,000 |
| 2006/05/17 | 112 | 115 | 105 | 107 | 2,735,000 |
| 2006/05/16 | 127 | 129 | 107 | 110 | 5,712,000 |
| 2006/05/15 | 132 | 141 | 120 | 122 | 11,952,000 |
| 2006/05/12 | 118 | 134 | 100 | 134 | 14,921,000 |
| 2006/05/11 | 130 | 141 | 105 | 113 | 39,353,000 |
| 2006/05/10 | 83 | 110 | 83 | 110 | 14,434,000 |
| 2006/05/09 | 82 | 82 | 80 | 80 | 310,000 |
| 2006/05/08 | 83 | 84 | 80 | 82 | 752,000 |
| 2006/05/02 | 79 | 81 | 77 | 81 | 764,000 |
| 2006/05/01 | 82 | 82 | 77 | 79 | 621,000 |
| 2006/04/28 | 82 | 85 | 78 | 79 | 1,956,000 |
| 2006/04/27 | 77 | 92 | 74 | 82 | 6,944,000 |
| 2006/04/26 | 77 | 78 | 71 | 72 | 1,247,000 |
| 2006/04/25 | 77 | 79 | 75 | 77 | 825,000 |
| 2006/04/24 | 77 | 83 | 75 | 79 | 3,404,000 |
| 2006/04/21 | 87 | 89 | 72 | 74 | 4,120,000 |
| 2006/04/20 | 96 | 96 | 91 | 92 | 669,000 |
| 2006/04/19 | 91 | 102 | 88 | 93 | 4,488,000 |
| 2006/04/18 | 99 | 105 | 98 | 101 | 854,000 |
| 2006/04/17 | 104 | 104 | 100 | 100 | 491,000 |
| 2006/04/14 | 105 | 106 | 103 | 105 | 618,000 |
| 2006/04/13 | 108 | 109 | 107 | 107 | 112,000 |
| 2006/04/12 | 110 | 110 | 107 | 108 | 288,000 |
| 2006/04/11 | 111 | 111 | 109 | 110 | 266,000 |
| 2006/04/10 | 112 | 112 | 107 | 112 | 611,000 |
| 2006/04/07 | 107 | 111 | 107 | 111 | 303,000 |
| 2006/04/06 | 108 | 109 | 105 | 108 | 810,000 |
| 2006/04/05 | 109 | 111 | 109 | 109 | 298,000 |
| 2006/04/04 | 111 | 112 | 110 | 111 | 161,000 |
| 2006/04/03 | 111 | 112 | 110 | 111 | 290,000 |
| 2006/03/31 | 111 | 112 | 110 | 111 | 184,000 |
| 2006/03/30 | 109 | 111 | 109 | 111 | 240,000 |
| 2006/03/29 | 112 | 116 | 108 | 110 | 1,125,000 |
| 2006/03/28 | 114 | 114 | 111 | 112 | 106,000 |
| 2006/03/27 | 111 | 115 | 111 | 114 | 333,000 |
| 2006/03/24 | 113 | 114 | 111 | 112 | 141,000 |
| 2006/03/23 | 114 | 114 | 111 | 113 | 249,000 |
| 2006/03/22 | 114 | 114 | 111 | 113 | 170,000 |
| 2006/03/20 | 112 | 118 | 110 | 113 | 1,009,000 |
| 2006/03/17 | 114 | 116 | 112 | 112 | 203,000 |
| 2006/03/16 | 119 | 121 | 114 | 114 | 428,000 |
| 2006/03/15 | 116 | 122 | 114 | 117 | 1,100,000 |
| 2006/03/14 | 115 | 118 | 114 | 115 | 255,000 |
| 2006/03/13 | 114 | 122 | 112 | 117 | 1,121,000 |
| 2006/03/10 | 110 | 114 | 109 | 113 | 243,000 |
| 2006/03/09 | 110 | 112 | 109 | 111 | 202,000 |
| 2006/03/08 | 107 | 112 | 107 | 110 | 244,000 |
| 2006/03/07 | 105 | 110 | 105 | 110 | 375,000 |
| 2006/03/06 | 110 | 110 | 105 | 107 | 405,000 |
| 2006/03/03 | 115 | 115 | 108 | 111 | 376,000 |
| 2006/03/02 | 119 | 119 | 115 | 116 | 154,000 |
| 2006/03/01 | 119 | 120 | 115 | 119 | 382,000 |
| 2006/02/28 | 122 | 124 | 119 | 120 | 975,000 |
| 2006/02/27 | 122 | 122 | 115 | 119 | 786,000 |
| 2006/02/24 | 116 | 123 | 113 | 119 | 842,000 |
| 2006/02/23 | 114 | 116 | 111 | 113 | 502,000 |
| 2006/02/22 | 120 | 120 | 112 | 114 | 375,000 |
| 2006/02/21 | 105 | 118 | 102 | 117 | 553,000 |
| 2006/02/20 | 128 | 128 | 107 | 109 | 1,142,000 |
| 2006/02/17 | 126 | 131 | 122 | 126 | 650,000 |
| 2006/02/16 | 125 | 133 | 122 | 125 | 1,242,000 |
| 2006/02/15 | 119 | 128 | 116 | 128 | 694,000 |
| 2006/02/14 | 119 | 125 | 101 | 118 | 1,187,000 |
| 2006/02/13 | 127 | 133 | 122 | 123 | 2,099,000 |
| 2006/02/10 | 145 | 153 | 142 | 147 | 973,000 |
| 2006/02/09 | 143 | 147 | 138 | 143 | 699,000 |
| 2006/02/08 | 145 | 145 | 139 | 143 | 695,000 |
| 2006/02/07 | 150 | 154 | 146 | 147 | 1,368,000 |
| 2006/02/06 | 156 | 157 | 149 | 153 | 805,000 |
| 2006/02/03 | 152 | 158 | 148 | 156 | 1,431,000 |
| 2006/02/02 | 157 | 166 | 151 | 155 | 7,167,000 |
| 2006/02/01 | 141 | 146 | 138 | 142 | 1,058,000 |
| 2006/01/31 | 150 | 158 | 141 | 141 | 3,590,000 |
| 2006/01/30 | 135 | 161 | 132 | 146 | 7,697,000 |
| 2006/01/27 | 125 | 133 | 125 | 127 | 422,000 |
| 2006/01/26 | 123 | 124 | 122 | 123 | 159,000 |
| 2006/01/25 | 123 | 125 | 121 | 122 | 259,000 |
| 2006/01/24 | 118 | 125 | 118 | 122 | 276,000 |
| 2006/01/23 | 120 | 125 | 118 | 119 | 680,000 |
| 2006/01/20 | 136 | 139 | 125 | 133 | 392,000 |
| 2006/01/19 | 114 | 138 | 114 | 135 | 785,000 |
| 2006/01/18 | 143 | 143 | 110 | 122 | 1,652,000 |
| 2006/01/17 | 146 | 146 | 143 | 145 | 775,000 |
| 2006/01/16 | 154 | 154 | 149 | 149 | 597,000 |
| 2006/01/13 | 157 | 157 | 149 | 153 | 1,218,000 |
| 2006/01/12 | 153 | 165 | 152 | 157 | 4,300,000 |
| 2006/01/11 | 145 | 147 | 143 | 146 | 297,000 |
| 2006/01/10 | 144 | 144 | 142 | 143 | 314,000 |
| 2006/01/06 | 143 | 144 | 141 | 144 | 342,000 |
| 2006/01/05 | 146 | 146 | 141 | 144 | 465,000 |
| 2006/01/04 | 149 | 149 | 143 | 146 | 157,000 |