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 |
|---|---|---|---|---|---|
| 2009/12/30 | 20 | 20 | 20 | 20 | 58,000 |
| 2009/12/29 | 21 | 21 | 20 | 21 | 53,000 |
| 2009/12/28 | 20 | 21 | 20 | 21 | 224,000 |
| 2009/12/25 | 19 | 19 | 19 | 19 | 32,000 |
| 2009/12/24 | 19 | 19 | 18 | 19 | 98,000 |
| 2009/12/22 | 19 | 19 | 18 | 19 | 178,000 |
| 2009/12/21 | 19 | 19 | 18 | 19 | 52,000 |
| 2009/12/18 | 20 | 20 | 19 | 19 | 15,000 |
| 2009/12/17 | 19 | 20 | 19 | 20 | 103,000 |
| 2009/12/16 | 20 | 20 | 19 | 19 | 334,000 |
| 2009/12/15 | 20 | 20 | 19 | 20 | 163,000 |
| 2009/12/14 | 20 | 21 | 20 | 21 | 76,000 |
| 2009/12/11 | 19 | 20 | 19 | 20 | 127,000 |
| 2009/12/10 | 21 | 21 | 19 | 20 | 218,000 |
| 2009/12/09 | 20 | 21 | 20 | 20 | 175,000 |
| 2009/12/08 | 20 | 21 | 20 | 21 | 444,000 |
| 2009/12/07 | 22 | 22 | 20 | 21 | 473,000 |
| 2009/12/04 | 20 | 24 | 20 | 21 | 1,625,000 |
| 2009/12/03 | 19 | 22 | 19 | 20 | 1,242,000 |
| 2009/12/02 | 19 | 19 | 18 | 19 | 194,000 |
| 2009/12/01 | 17 | 18 | 17 | 18 | 85,000 |
| 2009/11/30 | 17 | 18 | 16 | 18 | 136,000 |
| 2009/11/27 | 18 | 18 | 16 | 16 | 69,000 |
| 2009/11/26 | 17 | 18 | 17 | 17 | 194,000 |
| 2009/11/25 | 18 | 18 | 17 | 17 | 199,000 |
| 2009/11/24 | 18 | 20 | 17 | 18 | 512,000 |
| 2009/11/20 | 18 | 18 | 17 | 17 | 25,000 |
| 2009/11/19 | 17 | 17 | 16 | 17 | 187,000 |
| 2009/11/18 | 19 | 19 | 17 | 17 | 205,000 |
| 2009/11/17 | 19 | 19 | 17 | 18 | 486,000 |
| 2009/11/16 | 19 | 19 | 19 | 19 | 49,000 |
| 2009/11/13 | 19 | 20 | 19 | 19 | 35,000 |
| 2009/11/12 | 20 | 20 | 19 | 19 | 91,000 |
| 2009/11/11 | 19 | 20 | 19 | 20 | 55,000 |
| 2009/11/10 | 20 | 20 | 19 | 19 | 359,000 |
| 2009/11/09 | 20 | 20 | 19 | 20 | 178,000 |
| 2009/11/06 | 21 | 21 | 20 | 21 | 272,000 |
| 2009/11/05 | 20 | 21 | 20 | 20 | 184,000 |
| 2009/11/04 | 20 | 20 | 19 | 20 | 582,000 |
| 2009/11/02 | 22 | 22 | 20 | 20 | 1,172,000 |
| 2009/10/30 | 22 | 24 | 22 | 23 | 352,000 |
| 2009/10/29 | 23 | 23 | 22 | 22 | 496,000 |
| 2009/10/28 | 24 | 24 | 23 | 24 | 328,000 |
| 2009/10/27 | 24 | 24 | 23 | 23 | 97,000 |
| 2009/10/26 | 24 | 25 | 23 | 25 | 283,000 |
| 2009/10/23 | 24 | 24 | 23 | 24 | 183,000 |
| 2009/10/22 | 24 | 25 | 23 | 23 | 223,000 |
| 2009/10/21 | 24 | 25 | 23 | 24 | 515,000 |
| 2009/10/20 | 23 | 24 | 22 | 23 | 233,000 |
| 2009/10/19 | 22 | 25 | 21 | 23 | 693,000 |
| 2009/10/16 | 23 | 23 | 20 | 21 | 1,355,000 |
| 2009/10/15 | 27 | 31 | 22 | 22 | 3,325,000 |
| 2009/10/14 | 23 | 27 | 23 | 26 | 438,000 |
| 2009/10/13 | 24 | 24 | 23 | 23 | 300,000 |
| 2009/10/09 | 23 | 25 | 22 | 23 | 471,000 |
| 2009/10/08 | 20 | 22 | 20 | 22 | 318,000 |
| 2009/10/07 | 18 | 21 | 18 | 20 | 970,000 |
| 2009/10/06 | 18 | 18 | 17 | 18 | 229,000 |
| 2009/10/05 | 19 | 19 | 16 | 17 | 1,433,000 |
| 2009/10/02 | 20 | 20 | 19 | 19 | 516,000 |
| 2009/10/01 | 23 | 24 | 20 | 21 | 425,000 |
| 2009/09/30 | 22 | 23 | 21 | 22 | 82,000 |
| 2009/09/29 | 21 | 22 | 21 | 22 | 147,000 |
| 2009/09/28 | 20 | 21 | 19 | 21 | 202,000 |
| 2009/09/25 | 20 | 21 | 19 | 20 | 378,000 |
| 2009/09/24 | 22 | 22 | 20 | 20 | 176,000 |
| 2009/09/18 | 23 | 23 | 22 | 22 | 232,000 |
| 2009/09/17 | 24 | 24 | 23 | 24 | 183,000 |
| 2009/09/16 | 24 | 25 | 24 | 24 | 213,000 |
| 2009/09/15 | 26 | 26 | 25 | 26 | 287,000 |
| 2009/09/14 | 27 | 27 | 26 | 27 | 93,000 |
| 2009/09/11 | 26 | 27 | 25 | 27 | 97,000 |
| 2009/09/10 | 25 | 26 | 24 | 26 | 406,000 |
| 2009/09/09 | 26 | 26 | 26 | 26 | 104,000 |
| 2009/09/08 | 27 | 27 | 26 | 26 | 254,000 |
| 2009/09/07 | 27 | 27 | 26 | 27 | 121,000 |
| 2009/09/04 | 27 | 27 | 26 | 27 | 142,000 |
| 2009/09/03 | 27 | 27 | 27 | 27 | 98,000 |
| 2009/09/02 | 27 | 27 | 27 | 27 | 68,000 |
| 2009/09/01 | 27 | 28 | 26 | 28 | 145,000 |
| 2009/08/31 | 28 | 28 | 27 | 27 | 61,000 |
| 2009/08/28 | 28 | 29 | 27 | 28 | 581,000 |
| 2009/08/27 | 29 | 29 | 27 | 27 | 163,000 |
| 2009/08/26 | 29 | 30 | 28 | 28 | 85,000 |
| 2009/08/25 | 30 | 30 | 28 | 29 | 85,000 |
| 2009/08/24 | 28 | 30 | 28 | 29 | 417,000 |
| 2009/08/21 | 28 | 30 | 28 | 28 | 219,000 |
| 2009/08/20 | 27 | 29 | 26 | 28 | 522,000 |
| 2009/08/19 | 26 | 27 | 26 | 27 | 155,000 |
| 2009/08/18 | 28 | 29 | 26 | 27 | 717,000 |
| 2009/08/17 | 29 | 29 | 28 | 29 | 194,000 |
| 2009/08/14 | 29 | 30 | 29 | 30 | 81,000 |
| 2009/08/13 | 30 | 30 | 29 | 29 | 372,000 |
| 2009/08/12 | 31 | 31 | 29 | 31 | 399,000 |
| 2009/08/11 | 29 | 31 | 29 | 31 | 196,000 |
| 2009/08/10 | 30 | 31 | 29 | 29 | 402,000 |
| 2009/08/07 | 30 | 31 | 29 | 29 | 582,000 |
| 2009/08/06 | 30 | 31 | 29 | 31 | 424,000 |
| 2009/08/05 | 32 | 32 | 30 | 31 | 750,000 |
| 2009/08/04 | 31 | 32 | 30 | 32 | 2,081,000 |
| 2009/08/03 | 38 | 39 | 32 | 33 | 2,642,000 |
| 2009/07/31 | 38 | 40 | 37 | 37 | 2,553,000 |
| 2009/07/30 | 35 | 39 | 34 | 39 | 3,747,000 |
| 2009/07/29 | 31 | 36 | 30 | 33 | 2,665,000 |
| 2009/07/28 | 34 | 34 | 29 | 31 | 3,595,000 |
| 2009/07/27 | 27 | 34 | 27 | 34 | 2,511,000 |
| 2009/07/24 | 27 | 27 | 25 | 25 | 296,000 |
| 2009/07/23 | 27 | 28 | 26 | 27 | 643,000 |
| 2009/07/22 | 23 | 31 | 23 | 26 | 1,885,000 |
| 2009/07/21 | 24 | 24 | 23 | 23 | 141,000 |
| 2009/07/17 | 25 | 25 | 23 | 23 | 198,000 |
| 2009/07/16 | 25 | 25 | 24 | 24 | 164,000 |
| 2009/07/15 | 25 | 26 | 24 | 25 | 157,000 |
| 2009/07/14 | 22 | 25 | 22 | 25 | 787,000 |
| 2009/07/13 | 25 | 25 | 22 | 22 | 713,000 |
| 2009/07/10 | 28 | 28 | 26 | 27 | 812,000 |
| 2009/07/09 | 30 | 30 | 28 | 29 | 680,000 |
| 2009/07/08 | 31 | 32 | 29 | 30 | 1,041,000 |
| 2009/07/07 | 38 | 40 | 31 | 33 | 6,424,000 |
| 2009/07/06 | 28 | 31 | 27 | 31 | 774,000 |
| 2009/07/03 | 29 | 30 | 27 | 29 | 521,000 |
| 2009/07/02 | 30 | 31 | 26 | 30 | 1,202,000 |
| 2009/07/01 | 26 | 30 | 25 | 29 | 780,000 |
| 2009/06/30 | 25 | 27 | 25 | 26 | 873,000 |
| 2009/06/29 | 25 | 25 | 24 | 25 | 72,000 |
| 2009/06/26 | 25 | 25 | 25 | 25 | 73,000 |
| 2009/06/25 | 25 | 25 | 24 | 25 | 159,000 |
| 2009/06/24 | 25 | 25 | 24 | 24 | 56,000 |
| 2009/06/23 | 25 | 26 | 24 | 25 | 232,000 |
| 2009/06/22 | 25 | 26 | 24 | 25 | 190,000 |
| 2009/06/19 | 25 | 26 | 24 | 25 | 303,000 |
| 2009/06/18 | 24 | 26 | 24 | 25 | 361,000 |
| 2009/06/17 | 25 | 25 | 23 | 24 | 581,000 |
| 2009/06/16 | 24 | 27 | 23 | 25 | 1,339,000 |
| 2009/06/15 | 23 | 24 | 23 | 24 | 259,000 |
| 2009/06/12 | 24 | 24 | 22 | 23 | 341,000 |
| 2009/06/11 | 24 | 25 | 23 | 24 | 358,000 |
| 2009/06/10 | 24 | 24 | 22 | 24 | 595,000 |
| 2009/06/09 | 24 | 25 | 23 | 25 | 214,000 |
| 2009/06/08 | 24 | 26 | 23 | 25 | 571,000 |
| 2009/06/05 | 22 | 26 | 22 | 24 | 2,254,000 |
| 2009/06/04 | 21 | 22 | 20 | 21 | 412,000 |
| 2009/06/03 | 21 | 22 | 20 | 21 | 466,000 |
| 2009/06/02 | 22 | 22 | 20 | 21 | 807,000 |
| 2009/06/01 | 21 | 23 | 20 | 23 | 564,000 |
| 2009/05/29 | 26 | 26 | 20 | 22 | 1,493,000 |
| 2009/05/28 | 27 | 29 | 25 | 26 | 2,663,000 |
| 2009/05/27 | 18 | 24 | 18 | 24 | 3,643,000 |
| 2009/05/26 | 18 | 19 | 17 | 18 | 279,000 |
| 2009/05/25 | 18 | 19 | 17 | 19 | 814,000 |
| 2009/05/22 | 17 | 19 | 17 | 19 | 1,096,000 |
| 2009/05/21 | 16 | 17 | 16 | 16 | 96,000 |
| 2009/05/20 | 16 | 16 | 16 | 16 | 55,000 |
| 2009/05/19 | 16 | 16 | 16 | 16 | 206,000 |
| 2009/05/18 | 15 | 17 | 14 | 16 | 458,000 |
| 2009/05/15 | 15 | 15 | 14 | 15 | 245,000 |
| 2009/05/14 | 15 | 16 | 15 | 15 | 189,000 |
| 2009/05/13 | 15 | 16 | 15 | 15 | 104,000 |
| 2009/05/12 | 15 | 16 | 15 | 16 | 93,000 |
| 2009/05/11 | 15 | 16 | 15 | 16 | 61,000 |
| 2009/05/08 | 15 | 15 | 14 | 14 | 119,000 |
| 2009/05/07 | 15 | 15 | 14 | 14 | 22,000 |
| 2009/05/01 | 14 | 15 | 14 | 15 | 75,000 |
| 2009/04/30 | 14 | 14 | 13 | 14 | 211,000 |
| 2009/04/28 | 15 | 16 | 13 | 14 | 895,000 |
| 2009/04/27 | 16 | 17 | 14 | 16 | 413,000 |
| 2009/04/24 | 14 | 19 | 14 | 14 | 3,722,000 |
| 2009/04/23 | 14 | 14 | 13 | 14 | 40,000 |
| 2009/04/22 | 13 | 14 | 12 | 14 | 371,000 |
| 2009/04/21 | 13 | 13 | 13 | 13 | 108,000 |
| 2009/04/20 | 13 | 14 | 13 | 13 | 88,000 |
| 2009/04/17 | 14 | 15 | 13 | 14 | 266,000 |
| 2009/04/16 | 15 | 17 | 14 | 16 | 462,000 |
| 2009/04/15 | 14 | 15 | 14 | 15 | 452,000 |
| 2009/04/14 | 11 | 14 | 11 | 13 | 500,000 |
| 2009/04/13 | 12 | 12 | 11 | 11 | 52,000 |
| 2009/04/10 | 12 | 12 | 11 | 11 | 101,000 |
| 2009/04/09 | 11 | 12 | 11 | 11 | 25,000 |
| 2009/04/08 | 11 | 11 | 11 | 11 | 235,000 |
| 2009/04/07 | 10 | 11 | 10 | 10 | 39,000 |
| 2009/04/06 | 11 | 11 | 10 | 11 | 31,000 |
| 2009/04/03 | 10 | 11 | 10 | 11 | 18,000 |
| 2009/04/02 | 10 | 11 | 10 | 10 | 17,000 |
| 2009/04/01 | 10 | 10 | 10 | 10 | 71,000 |
| 2009/03/31 | 10 | 11 | 10 | 10 | 46,000 |
| 2009/03/30 | 10 | 12 | 10 | 10 | 266,000 |
| 2009/03/27 | 11 | 11 | 11 | 11 | 47,000 |
| 2009/03/26 | 10 | 11 | 10 | 10 | 140,000 |
| 2009/03/25 | 9 | 9 | 9 | 9 | 55,000 |
| 2009/03/24 | 9 | 9 | 8 | 9 | 84,000 |
| 2009/03/23 | 8 | 10 | 8 | 9 | 187,000 |
| 2009/03/19 | 9 | 9 | 9 | 9 | 56,000 |
| 2009/03/18 | 10 | 10 | 9 | 9 | 167,000 |
| 2009/03/17 | 10 | 10 | 10 | 10 | 25,000 |
| 2009/03/16 | 9 | 9 | 9 | 9 | 19,000 |
| 2009/03/13 | 10 | 10 | 9 | 10 | 88,000 |
| 2009/03/12 | 10 | 11 | 9 | 10 | 90,000 |
| 2009/03/11 | 10 | 10 | 9 | 9 | 23,000 |
| 2009/03/10 | 9 | 10 | 9 | 10 | 15,000 |
| 2009/03/09 | 10 | 10 | 10 | 10 | 40,000 |
| 2009/03/05 | 9 | 10 | 9 | 10 | 103,000 |
| 2009/03/04 | 10 | 10 | 9 | 10 | 59,000 |
| 2009/03/03 | 10 | 11 | 9 | 10 | 141,000 |
| 2009/03/02 | 10 | 10 | 10 | 10 | 31,000 |
| 2009/02/27 | 10 | 10 | 10 | 10 | 21,000 |
| 2009/02/26 | 9 | 10 | 9 | 10 | 37,000 |
| 2009/02/25 | 10 | 10 | 9 | 10 | 12,000 |
| 2009/02/24 | 10 | 10 | 10 | 10 | 16,000 |
| 2009/02/23 | 10 | 10 | 9 | 10 | 36,000 |
| 2009/02/20 | 10 | 10 | 10 | 10 | 116,000 |
| 2009/02/19 | 10 | 11 | 10 | 10 | 53,000 |
| 2009/02/18 | 10 | 10 | 10 | 10 | 12,000 |
| 2009/02/17 | 11 | 11 | 10 | 11 | 23,000 |
| 2009/02/16 | 11 | 12 | 11 | 11 | 36,000 |
| 2009/02/13 | 12 | 13 | 11 | 11 | 229,000 |
| 2009/02/12 | 10 | 12 | 10 | 12 | 166,000 |
| 2009/02/10 | 10 | 10 | 9 | 10 | 21,000 |
| 2009/02/09 | 10 | 10 | 9 | 10 | 41,000 |
| 2009/02/06 | 10 | 10 | 9 | 9 | 10,000 |
| 2009/02/05 | 10 | 10 | 10 | 10 | 62,000 |
| 2009/02/04 | 11 | 11 | 10 | 10 | 41,000 |
| 2009/02/03 | 10 | 11 | 10 | 11 | 70,000 |
| 2009/02/02 | 9 | 11 | 9 | 9 | 386,000 |
| 2009/01/30 | 10 | 10 | 9 | 9 | 25,000 |
| 2009/01/29 | 10 | 10 | 9 | 10 | 28,000 |
| 2009/01/28 | 10 | 10 | 10 | 10 | 11,000 |
| 2009/01/27 | 10 | 10 | 9 | 10 | 169,000 |
| 2009/01/26 | 10 | 10 | 10 | 10 | 22,000 |
| 2009/01/23 | 11 | 11 | 10 | 11 | 37,000 |
| 2009/01/22 | 10 | 11 | 10 | 11 | 58,000 |
| 2009/01/21 | 11 | 11 | 11 | 11 | 38,000 |
| 2009/01/20 | 11 | 11 | 11 | 11 | 44,000 |
| 2009/01/19 | 10 | 11 | 10 | 10 | 16,000 |
| 2009/01/16 | 11 | 11 | 11 | 11 | 4,000 |
| 2009/01/15 | 10 | 10 | 10 | 10 | 16,000 |
| 2009/01/14 | 11 | 11 | 10 | 11 | 16,000 |
| 2009/01/13 | 10 | 11 | 10 | 11 | 135,000 |
| 2009/01/09 | 11 | 11 | 11 | 11 | 39,000 |
| 2009/01/08 | 10 | 11 | 10 | 11 | 42,000 |
| 2009/01/07 | 11 | 12 | 11 | 11 | 49,000 |
| 2009/01/06 | 11 | 11 | 11 | 11 | 68,000 |
| 2009/01/05 | 11 | 11 | 11 | 11 | 6,000 |