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 |
|---|---|---|---|---|---|
| 2008/12/30 | 10 | 11 | 10 | 11 | 10,000 |
| 2008/12/29 | 10 | 10 | 10 | 10 | 53,000 |
| 2008/12/26 | 10 | 10 | 10 | 10 | 66,000 |
| 2008/12/25 | 10 | 10 | 10 | 10 | 15,000 |
| 2008/12/24 | 10 | 11 | 10 | 11 | 125,000 |
| 2008/12/22 | 10 | 10 | 10 | 10 | 319,000 |
| 2008/12/19 | 11 | 11 | 11 | 11 | 48,000 |
| 2008/12/18 | 11 | 11 | 11 | 11 | 31,000 |
| 2008/12/17 | 11 | 11 | 11 | 11 | 34,000 |
| 2008/12/16 | 11 | 11 | 11 | 11 | 1,000 |
| 2008/12/15 | 11 | 11 | 11 | 11 | 1,000 |
| 2008/12/12 | 11 | 12 | 11 | 11 | 81,000 |
| 2008/12/11 | 11 | 11 | 11 | 11 | 27,000 |
| 2008/12/10 | 11 | 11 | 11 | 11 | 1,000 |
| 2008/12/09 | 11 | 12 | 11 | 12 | 9,000 |
| 2008/12/08 | 12 | 12 | 11 | 11 | 10,000 |
| 2008/12/05 | 11 | 12 | 11 | 11 | 381,000 |
| 2008/12/04 | 12 | 12 | 11 | 11 | 5,000 |
| 2008/12/03 | 11 | 12 | 11 | 12 | 51,000 |
| 2008/12/02 | 11 | 11 | 11 | 11 | 19,000 |
| 2008/12/01 | 12 | 12 | 11 | 11 | 77,000 |
| 2008/11/28 | 12 | 12 | 11 | 11 | 32,000 |
| 2008/11/27 | 11 | 12 | 11 | 12 | 19,000 |
| 2008/11/25 | 12 | 12 | 11 | 11 | 15,000 |
| 2008/11/21 | 12 | 12 | 11 | 11 | 217,000 |
| 2008/11/20 | 11 | 11 | 11 | 11 | 14,000 |
| 2008/11/19 | 12 | 12 | 11 | 11 | 16,000 |
| 2008/11/18 | 11 | 11 | 11 | 11 | 6,000 |
| 2008/11/17 | 11 | 11 | 11 | 11 | 16,000 |
| 2008/11/14 | 12 | 12 | 11 | 11 | 2,000 |
| 2008/11/13 | 11 | 11 | 11 | 11 | 26,000 |
| 2008/11/12 | 12 | 12 | 12 | 12 | 13,000 |
| 2008/11/11 | 11 | 12 | 11 | 12 | 137,000 |
| 2008/11/10 | 12 | 12 | 11 | 11 | 165,000 |
| 2008/11/07 | 11 | 12 | 11 | 12 | 81,000 |
| 2008/11/06 | 12 | 12 | 11 | 12 | 78,000 |
| 2008/11/05 | 13 | 13 | 11 | 11 | 136,000 |
| 2008/11/04 | 12 | 12 | 12 | 12 | 148,000 |
| 2008/10/31 | 12 | 12 | 10 | 11 | 878,000 |
| 2008/10/30 | 12 | 12 | 11 | 12 | 50,000 |
| 2008/10/29 | 12 | 12 | 12 | 12 | 86,000 |
| 2008/10/28 | 12 | 13 | 12 | 12 | 47,000 |
| 2008/10/27 | 12 | 12 | 11 | 12 | 22,000 |
| 2008/10/24 | 12 | 12 | 12 | 12 | 76,000 |
| 2008/10/23 | 12 | 12 | 11 | 12 | 82,000 |
| 2008/10/22 | 11 | 12 | 11 | 12 | 167,000 |
| 2008/10/21 | 12 | 12 | 12 | 12 | 33,000 |
| 2008/10/20 | 12 | 12 | 12 | 12 | 16,000 |
| 2008/10/17 | 12 | 13 | 12 | 13 | 10,000 |
| 2008/10/16 | 12 | 12 | 11 | 12 | 167,000 |
| 2008/10/15 | 12 | 12 | 12 | 12 | 49,000 |
| 2008/10/14 | 12 | 13 | 12 | 13 | 179,000 |
| 2008/10/10 | 12 | 12 | 11 | 11 | 159,000 |
| 2008/10/09 | 12 | 13 | 12 | 12 | 66,000 |
| 2008/10/08 | 12 | 12 | 11 | 12 | 329,000 |
| 2008/10/07 | 11 | 13 | 11 | 12 | 384,000 |
| 2008/10/06 | 15 | 15 | 12 | 13 | 287,000 |
| 2008/10/03 | 15 | 15 | 15 | 15 | 5,000 |
| 2008/10/02 | 16 | 16 | 16 | 16 | 106,000 |
| 2008/10/01 | 16 | 16 | 16 | 16 | 174,000 |
| 2008/09/30 | 15 | 17 | 15 | 17 | 107,000 |
| 2008/09/29 | 16 | 16 | 16 | 16 | 172,000 |
| 2008/09/26 | 15 | 16 | 15 | 15 | 125,000 |
| 2008/09/25 | 15 | 16 | 14 | 15 | 165,000 |
| 2008/09/24 | 15 | 15 | 14 | 15 | 38,000 |
| 2008/09/22 | 15 | 15 | 14 | 14 | 54,000 |
| 2008/09/19 | 16 | 16 | 15 | 16 | 553,000 |
| 2008/09/18 | 14 | 18 | 14 | 17 | 753,000 |
| 2008/09/17 | 15 | 15 | 14 | 14 | 172,000 |
| 2008/09/16 | 14 | 15 | 14 | 15 | 26,000 |
| 2008/09/12 | 15 | 15 | 14 | 15 | 198,000 |
| 2008/09/11 | 15 | 15 | 15 | 15 | 402,000 |
| 2008/09/10 | 14 | 15 | 14 | 14 | 4,000 |
| 2008/09/08 | 14 | 14 | 14 | 14 | 43,000 |
| 2008/09/05 | 14 | 14 | 14 | 14 | 159,000 |
| 2008/09/04 | 14 | 14 | 14 | 14 | 6,000 |
| 2008/09/03 | 14 | 14 | 14 | 14 | 33,000 |
| 2008/09/02 | 14 | 14 | 14 | 14 | 108,000 |
| 2008/09/01 | 14 | 14 | 14 | 14 | 68,000 |
| 2008/08/29 | 14 | 14 | 14 | 14 | 15,000 |
| 2008/08/28 | 14 | 15 | 14 | 14 | 54,000 |
| 2008/08/27 | 16 | 16 | 14 | 14 | 53,000 |
| 2008/08/26 | 14 | 15 | 14 | 15 | 3,000 |
| 2008/08/25 | 16 | 16 | 15 | 15 | 7,000 |
| 2008/08/22 | 15 | 15 | 14 | 15 | 19,000 |
| 2008/08/21 | 15 | 15 | 14 | 15 | 27,000 |
| 2008/08/20 | 15 | 15 | 14 | 14 | 191,000 |
| 2008/08/19 | 15 | 16 | 15 | 15 | 39,000 |
| 2008/08/18 | 15 | 17 | 15 | 15 | 323,000 |
| 2008/08/15 | 14 | 16 | 14 | 14 | 352,000 |
| 2008/08/14 | 14 | 15 | 14 | 14 | 26,000 |
| 2008/08/13 | 14 | 14 | 14 | 14 | 17,000 |
| 2008/08/12 | 14 | 14 | 14 | 14 | 1,000 |
| 2008/08/11 | 15 | 16 | 14 | 14 | 51,000 |
| 2008/08/08 | 14 | 15 | 14 | 14 | 371,000 |
| 2008/08/07 | 15 | 15 | 14 | 15 | 10,000 |
| 2008/08/06 | 14 | 15 | 14 | 15 | 65,000 |
| 2008/08/05 | 14 | 15 | 14 | 14 | 135,000 |
| 2008/08/04 | 14 | 15 | 14 | 15 | 13,000 |
| 2008/08/01 | 16 | 16 | 14 | 14 | 27,000 |
| 2008/07/31 | 15 | 15 | 14 | 15 | 26,000 |
| 2008/07/30 | 15 | 15 | 15 | 15 | 15,000 |
| 2008/07/29 | 15 | 15 | 15 | 15 | 38,000 |
| 2008/07/28 | 16 | 16 | 14 | 15 | 100,000 |
| 2008/07/25 | 15 | 16 | 14 | 15 | 92,000 |
| 2008/07/24 | 14 | 15 | 14 | 15 | 50,000 |
| 2008/07/23 | 15 | 15 | 14 | 15 | 627,000 |
| 2008/07/22 | 15 | 16 | 15 | 16 | 289,000 |
| 2008/07/18 | 16 | 16 | 16 | 16 | 35,000 |
| 2008/07/17 | 15 | 16 | 15 | 16 | 39,000 |
| 2008/07/16 | 15 | 16 | 15 | 16 | 52,000 |
| 2008/07/15 | 15 | 16 | 15 | 15 | 34,000 |
| 2008/07/14 | 16 | 17 | 16 | 16 | 9,000 |
| 2008/07/11 | 16 | 17 | 16 | 16 | 56,000 |
| 2008/07/10 | 16 | 16 | 16 | 16 | 27,000 |
| 2008/07/09 | 16 | 16 | 16 | 16 | 10,000 |
| 2008/07/08 | 16 | 16 | 15 | 16 | 31,000 |
| 2008/07/07 | 15 | 17 | 15 | 16 | 96,000 |
| 2008/07/04 | 16 | 16 | 15 | 16 | 34,000 |
| 2008/07/03 | 16 | 16 | 16 | 16 | 178,000 |
| 2008/07/02 | 16 | 16 | 16 | 16 | 4,000 |
| 2008/07/01 | 16 | 17 | 16 | 17 | 110,000 |
| 2008/06/30 | 16 | 17 | 16 | 16 | 22,000 |
| 2008/06/27 | 16 | 17 | 16 | 17 | 101,000 |
| 2008/06/26 | 17 | 17 | 16 | 16 | 13,000 |
| 2008/06/25 | 16 | 17 | 16 | 17 | 21,000 |
| 2008/06/24 | 16 | 16 | 16 | 16 | 30,000 |
| 2008/06/23 | 18 | 18 | 16 | 16 | 274,000 |
| 2008/06/20 | 17 | 18 | 16 | 18 | 172,000 |
| 2008/06/19 | 16 | 17 | 16 | 16 | 275,000 |
| 2008/06/18 | 16 | 17 | 16 | 16 | 37,000 |
| 2008/06/17 | 17 | 17 | 16 | 16 | 85,000 |
| 2008/06/16 | 17 | 17 | 16 | 17 | 78,000 |
| 2008/06/13 | 17 | 17 | 17 | 17 | 113,000 |
| 2008/06/12 | 18 | 18 | 17 | 18 | 436,000 |
| 2008/06/11 | 17 | 18 | 17 | 18 | 85,000 |
| 2008/06/10 | 17 | 18 | 17 | 18 | 132,000 |
| 2008/06/09 | 18 | 18 | 17 | 18 | 69,000 |
| 2008/06/06 | 17 | 18 | 17 | 18 | 28,000 |
| 2008/06/05 | 17 | 18 | 17 | 18 | 92,000 |
| 2008/06/04 | 18 | 19 | 18 | 19 | 173,000 |
| 2008/06/03 | 19 | 19 | 18 | 19 | 281,000 |
| 2008/06/02 | 16 | 19 | 16 | 19 | 784,000 |
| 2008/05/30 | 17 | 18 | 16 | 17 | 188,000 |
| 2008/05/29 | 17 | 18 | 16 | 17 | 148,000 |
| 2008/05/28 | 17 | 18 | 17 | 17 | 78,000 |
| 2008/05/27 | 17 | 17 | 17 | 17 | 55,000 |
| 2008/05/26 | 17 | 18 | 16 | 17 | 279,000 |
| 2008/05/23 | 17 | 18 | 17 | 17 | 101,000 |
| 2008/05/22 | 17 | 18 | 16 | 18 | 125,000 |
| 2008/05/21 | 17 | 17 | 17 | 17 | 224,000 |
| 2008/05/20 | 17 | 17 | 17 | 17 | 235,000 |
| 2008/05/19 | 18 | 18 | 16 | 17 | 1,234,000 |
| 2008/05/16 | 18 | 18 | 17 | 18 | 93,000 |
| 2008/05/15 | 17 | 18 | 17 | 18 | 61,000 |
| 2008/05/14 | 18 | 18 | 17 | 17 | 290,000 |
| 2008/05/13 | 18 | 18 | 17 | 18 | 79,000 |
| 2008/05/12 | 18 | 18 | 17 | 18 | 352,000 |
| 2008/05/09 | 18 | 19 | 18 | 18 | 361,000 |
| 2008/05/08 | 18 | 19 | 18 | 18 | 15,000 |
| 2008/05/07 | 18 | 19 | 18 | 18 | 77,000 |
| 2008/05/02 | 18 | 20 | 18 | 19 | 617,000 |
| 2008/05/01 | 19 | 19 | 18 | 18 | 265,000 |
| 2008/04/30 | 18 | 19 | 17 | 19 | 189,000 |
| 2008/04/28 | 18 | 19 | 17 | 18 | 163,000 |
| 2008/04/25 | 17 | 18 | 17 | 18 | 194,000 |
| 2008/04/24 | 18 | 18 | 17 | 18 | 157,000 |
| 2008/04/23 | 19 | 19 | 18 | 18 | 598,000 |
| 2008/04/22 | 18 | 18 | 17 | 18 | 632,000 |
| 2008/04/21 | 19 | 19 | 18 | 18 | 302,000 |
| 2008/04/18 | 19 | 20 | 18 | 19 | 202,000 |
| 2008/04/17 | 20 | 20 | 18 | 18 | 209,000 |
| 2008/04/16 | 19 | 20 | 19 | 20 | 265,000 |
| 2008/04/15 | 20 | 20 | 19 | 19 | 511,000 |
| 2008/04/14 | 18 | 22 | 18 | 20 | 892,000 |
| 2008/04/11 | 19 | 19 | 19 | 19 | 166,000 |
| 2008/04/10 | 18 | 19 | 18 | 19 | 542,000 |
| 2008/04/09 | 19 | 20 | 18 | 19 | 743,000 |
| 2008/04/08 | 19 | 20 | 18 | 19 | 720,000 |
| 2008/04/07 | 21 | 22 | 19 | 20 | 1,238,000 |
| 2008/04/04 | 18 | 25 | 18 | 21 | 5,550,000 |
| 2008/04/03 | 19 | 19 | 17 | 18 | 649,000 |
| 2008/04/02 | 19 | 19 | 18 | 18 | 915,000 |
| 2008/04/01 | 19 | 20 | 18 | 20 | 696,000 |
| 2008/03/31 | 20 | 20 | 18 | 19 | 1,213,000 |
| 2008/03/28 | 20 | 21 | 19 | 20 | 612,000 |
| 2008/03/27 | 20 | 21 | 19 | 20 | 721,000 |
| 2008/03/26 | 21 | 24 | 20 | 20 | 3,028,000 |
| 2008/03/25 | 21 | 25 | 19 | 21 | 5,416,000 |
| 2008/03/24 | 24 | 24 | 20 | 21 | 4,130,000 |
| 2008/03/21 | 28 | 29 | 21 | 23 | 10,936,000 |
| 2008/03/19 | 30 | 40 | 23 | 24 | 27,645,000 |
| 2008/03/18 | 17 | 28 | 16 | 28 | 5,142,000 |
| 2008/03/17 | 16 | 18 | 16 | 17 | 155,000 |
| 2008/03/14 | 18 | 18 | 16 | 18 | 58,000 |
| 2008/03/13 | 17 | 18 | 17 | 18 | 23,000 |
| 2008/03/12 | 17 | 18 | 16 | 18 | 191,000 |
| 2008/03/11 | 16 | 17 | 16 | 17 | 445,000 |
| 2008/03/10 | 17 | 17 | 16 | 17 | 482,000 |
| 2008/03/07 | 18 | 18 | 17 | 18 | 295,000 |
| 2008/03/06 | 18 | 19 | 18 | 18 | 69,000 |
| 2008/03/05 | 18 | 19 | 17 | 18 | 177,000 |
| 2008/03/04 | 18 | 19 | 17 | 18 | 166,000 |
| 2008/03/03 | 18 | 18 | 17 | 18 | 119,000 |
| 2008/02/29 | 18 | 19 | 17 | 19 | 556,000 |
| 2008/02/28 | 19 | 20 | 18 | 18 | 258,000 |
| 2008/02/27 | 19 | 20 | 18 | 19 | 522,000 |
| 2008/02/26 | 19 | 20 | 18 | 18 | 279,000 |
| 2008/02/25 | 19 | 19 | 18 | 18 | 484,000 |
| 2008/02/22 | 19 | 19 | 17 | 19 | 325,000 |
| 2008/02/21 | 19 | 20 | 18 | 18 | 1,458,000 |
| 2008/02/20 | 16 | 20 | 16 | 19 | 2,501,000 |
| 2008/02/19 | 16 | 17 | 15 | 16 | 219,000 |
| 2008/02/18 | 16 | 16 | 15 | 16 | 162,000 |
| 2008/02/15 | 16 | 17 | 15 | 16 | 377,000 |
| 2008/02/14 | 16 | 17 | 15 | 16 | 90,000 |
| 2008/02/13 | 16 | 16 | 15 | 15 | 225,000 |
| 2008/02/12 | 17 | 18 | 16 | 16 | 473,000 |
| 2008/02/08 | 17 | 18 | 16 | 16 | 613,000 |
| 2008/02/07 | 19 | 19 | 17 | 17 | 703,000 |
| 2008/02/06 | 17 | 21 | 16 | 18 | 4,253,000 |
| 2008/02/05 | 18 | 18 | 16 | 17 | 1,058,000 |
| 2008/02/04 | 15 | 23 | 14 | 17 | 6,488,000 |
| 2008/02/01 | 16 | 16 | 13 | 15 | 1,526,000 |
| 2008/01/31 | 16 | 16 | 15 | 16 | 179,000 |
| 2008/01/30 | 16 | 17 | 15 | 16 | 337,000 |
| 2008/01/29 | 15 | 16 | 15 | 16 | 177,000 |
| 2008/01/28 | 14 | 15 | 14 | 14 | 49,000 |
| 2008/01/25 | 13 | 15 | 13 | 15 | 29,000 |
| 2008/01/24 | 14 | 14 | 14 | 14 | 93,000 |
| 2008/01/23 | 14 | 15 | 13 | 15 | 94,000 |
| 2008/01/22 | 13 | 14 | 13 | 14 | 18,000 |
| 2008/01/21 | 14 | 14 | 13 | 14 | 69,000 |
| 2008/01/18 | 14 | 14 | 13 | 14 | 230,000 |
| 2008/01/17 | 13 | 14 | 13 | 14 | 588,000 |
| 2008/01/16 | 13 | 14 | 13 | 14 | 299,000 |
| 2008/01/15 | 14 | 14 | 13 | 14 | 212,000 |
| 2008/01/11 | 13 | 14 | 13 | 14 | 256,000 |
| 2008/01/10 | 13 | 14 | 13 | 14 | 560,000 |
| 2008/01/09 | 14 | 14 | 13 | 14 | 705,000 |
| 2008/01/08 | 15 | 15 | 13 | 15 | 439,000 |
| 2008/01/07 | 14 | 15 | 14 | 15 | 129,000 |
| 2008/01/04 | 14 | 14 | 14 | 14 | 292,000 |