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 |
|---|---|---|---|---|---|
| 2010/12/30 | 17 | 18 | 17 | 17 | 25,000 |
| 2010/12/29 | 17 | 18 | 17 | 18 | 79,000 |
| 2010/12/28 | 18 | 19 | 18 | 18 | 169,000 |
| 2010/12/27 | 18 | 19 | 17 | 18 | 283,000 |
| 2010/12/24 | 18 | 19 | 18 | 19 | 29,000 |
| 2010/12/22 | 19 | 20 | 18 | 19 | 68,000 |
| 2010/12/21 | 19 | 20 | 18 | 19 | 102,000 |
| 2010/12/20 | 19 | 20 | 19 | 20 | 25,000 |
| 2010/12/17 | 19 | 20 | 19 | 19 | 31,000 |
| 2010/12/16 | 19 | 20 | 19 | 20 | 39,000 |
| 2010/12/15 | 20 | 20 | 19 | 19 | 172,000 |
| 2010/12/14 | 19 | 20 | 19 | 19 | 63,000 |
| 2010/12/13 | 19 | 20 | 19 | 20 | 317,000 |
| 2010/12/10 | 19 | 19 | 18 | 18 | 103,000 |
| 2010/12/09 | 19 | 19 | 18 | 18 | 194,000 |
| 2010/12/08 | 19 | 19 | 19 | 19 | 18,000 |
| 2010/12/07 | 18 | 19 | 18 | 19 | 18,000 |
| 2010/12/06 | 17 | 19 | 17 | 18 | 126,000 |
| 2010/12/03 | 18 | 18 | 17 | 17 | 23,000 |
| 2010/12/02 | 18 | 18 | 17 | 18 | 63,000 |
| 2010/12/01 | 18 | 18 | 17 | 17 | 18,000 |
| 2010/11/30 | 18 | 18 | 17 | 17 | 10,000 |
| 2010/11/29 | 18 | 18 | 17 | 17 | 43,000 |
| 2010/11/26 | 18 | 18 | 17 | 17 | 31,000 |
| 2010/11/25 | 17 | 17 | 16 | 17 | 157,000 |
| 2010/11/24 | 18 | 18 | 17 | 17 | 85,000 |
| 2010/11/22 | 18 | 19 | 18 | 18 | 104,000 |
| 2010/11/19 | 17 | 18 | 17 | 18 | 73,000 |
| 2010/11/18 | 18 | 18 | 16 | 17 | 91,000 |
| 2010/11/17 | 16 | 17 | 16 | 17 | 287,000 |
| 2010/11/16 | 16 | 17 | 16 | 17 | 6,000 |
| 2010/11/15 | 16 | 16 | 16 | 16 | 43,000 |
| 2010/11/12 | 16 | 17 | 16 | 17 | 66,000 |
| 2010/11/11 | 17 | 17 | 16 | 17 | 40,000 |
| 2010/11/10 | 16 | 16 | 16 | 16 | 70,000 |
| 2010/11/09 | 16 | 17 | 15 | 17 | 146,000 |
| 2010/11/08 | 17 | 17 | 15 | 16 | 893,000 |
| 2010/11/05 | 18 | 19 | 18 | 19 | 44,000 |
| 2010/11/04 | 18 | 19 | 18 | 18 | 17,000 |
| 2010/11/02 | 19 | 19 | 18 | 18 | 92,000 |
| 2010/11/01 | 17 | 18 | 17 | 18 | 31,000 |
| 2010/10/29 | 19 | 19 | 17 | 17 | 30,000 |
| 2010/10/28 | 19 | 19 | 18 | 18 | 38,000 |
| 2010/10/27 | 18 | 18 | 18 | 18 | 6,000 |
| 2010/10/26 | 18 | 18 | 18 | 18 | 2,000 |
| 2010/10/25 | 18 | 18 | 17 | 18 | 45,000 |
| 2010/10/22 | 18 | 18 | 17 | 18 | 27,000 |
| 2010/10/21 | 19 | 19 | 18 | 18 | 175,000 |
| 2010/10/20 | 18 | 19 | 18 | 19 | 64,000 |
| 2010/10/19 | 19 | 19 | 18 | 19 | 30,000 |
| 2010/10/18 | 18 | 19 | 18 | 19 | 16,000 |
| 2010/10/15 | 19 | 20 | 19 | 19 | 162,000 |
| 2010/10/14 | 18 | 19 | 18 | 19 | 16,000 |
| 2010/10/13 | 18 | 19 | 18 | 18 | 123,000 |
| 2010/10/12 | 18 | 19 | 18 | 19 | 14,000 |
| 2010/10/08 | 19 | 19 | 18 | 19 | 14,000 |
| 2010/10/07 | 18 | 19 | 18 | 18 | 104,000 |
| 2010/10/06 | 18 | 19 | 18 | 19 | 71,000 |
| 2010/10/05 | 19 | 19 | 19 | 19 | 99,000 |
| 2010/10/04 | 19 | 20 | 19 | 20 | 396,000 |
| 2010/10/01 | 20 | 20 | 19 | 19 | 39,000 |
| 2010/09/30 | 21 | 21 | 19 | 19 | 41,000 |
| 2010/09/29 | 20 | 20 | 19 | 20 | 182,000 |
| 2010/09/28 | 20 | 23 | 19 | 20 | 961,000 |
| 2010/09/27 | 20 | 20 | 19 | 19 | 19,000 |
| 2010/09/24 | 19 | 19 | 19 | 19 | 70,000 |
| 2010/09/22 | 19 | 20 | 19 | 19 | 59,000 |
| 2010/09/21 | 19 | 20 | 18 | 20 | 111,000 |
| 2010/09/17 | 19 | 20 | 18 | 19 | 229,000 |
| 2010/09/16 | 19 | 20 | 19 | 19 | 214,000 |
| 2010/09/15 | 20 | 21 | 19 | 20 | 174,000 |
| 2010/09/14 | 22 | 28 | 19 | 19 | 2,084,000 |
| 2010/09/13 | 19 | 22 | 19 | 21 | 356,000 |
| 2010/09/10 | 18 | 20 | 18 | 19 | 137,000 |
| 2010/09/09 | 18 | 18 | 18 | 18 | 20,000 |
| 2010/09/08 | 0 | 0 | 0 | 18 | 0 |
| 2010/09/07 | 17 | 18 | 17 | 18 | 99,000 |
| 2010/09/06 | 0 | 0 | 0 | 17 | 0 |
| 2010/09/03 | 17 | 18 | 17 | 17 | 43,000 |
| 2010/09/02 | 18 | 18 | 17 | 18 | 43,000 |
| 2010/09/01 | 17 | 18 | 17 | 18 | 65,000 |
| 2010/08/31 | 18 | 19 | 16 | 17 | 422,000 |
| 2010/08/30 | 19 | 19 | 19 | 19 | 11,000 |
| 2010/08/27 | 19 | 19 | 18 | 19 | 39,000 |
| 2010/08/26 | 17 | 18 | 17 | 17 | 99,000 |
| 2010/08/25 | 18 | 18 | 18 | 18 | 140,000 |
| 2010/08/24 | 18 | 18 | 18 | 18 | 48,000 |
| 2010/08/23 | 18 | 18 | 18 | 18 | 15,000 |
| 2010/08/20 | 19 | 19 | 19 | 19 | 6,000 |
| 2010/08/19 | 19 | 20 | 18 | 20 | 80,000 |
| 2010/08/18 | 20 | 20 | 19 | 19 | 61,000 |
| 2010/08/17 | 19 | 19 | 18 | 19 | 265,000 |
| 2010/08/16 | 20 | 21 | 19 | 19 | 129,000 |
| 2010/08/13 | 21 | 22 | 21 | 22 | 39,000 |
| 2010/08/12 | 20 | 21 | 20 | 20 | 29,000 |
| 2010/08/11 | 20 | 21 | 20 | 21 | 57,000 |
| 2010/08/10 | 20 | 21 | 20 | 20 | 35,000 |
| 2010/08/09 | 20 | 21 | 19 | 20 | 74,000 |
| 2010/08/06 | 20 | 20 | 20 | 20 | 22,000 |
| 2010/08/05 | 20 | 20 | 20 | 20 | 104,000 |
| 2010/08/04 | 21 | 21 | 20 | 20 | 172,000 |
| 2010/08/03 | 22 | 22 | 21 | 21 | 79,000 |
| 2010/08/02 | 22 | 23 | 22 | 22 | 92,000 |
| 2010/07/30 | 22 | 22 | 21 | 21 | 5,000 |
| 2010/07/29 | 22 | 22 | 21 | 21 | 38,000 |
| 2010/07/28 | 23 | 23 | 21 | 22 | 75,000 |
| 2010/07/27 | 21 | 21 | 21 | 21 | 20,000 |
| 2010/07/26 | 21 | 22 | 21 | 22 | 8,000 |
| 2010/07/23 | 20 | 21 | 20 | 21 | 73,000 |
| 2010/07/22 | 20 | 20 | 20 | 20 | 44,000 |
| 2010/07/21 | 22 | 22 | 21 | 21 | 28,000 |
| 2010/07/20 | 22 | 22 | 21 | 21 | 97,000 |
| 2010/07/16 | 22 | 22 | 21 | 21 | 88,000 |
| 2010/07/15 | 23 | 23 | 22 | 22 | 74,000 |
| 2010/07/14 | 22 | 23 | 22 | 23 | 79,000 |
| 2010/07/13 | 22 | 22 | 22 | 22 | 56,000 |
| 2010/07/12 | 22 | 23 | 22 | 23 | 26,000 |
| 2010/07/09 | 22 | 22 | 22 | 22 | 1,000 |
| 2010/07/08 | 22 | 22 | 21 | 22 | 76,000 |
| 2010/07/07 | 22 | 22 | 21 | 22 | 133,000 |
| 2010/07/06 | 23 | 23 | 22 | 22 | 36,000 |
| 2010/07/05 | 23 | 23 | 22 | 22 | 89,000 |
| 2010/07/02 | 23 | 23 | 22 | 23 | 86,000 |
| 2010/07/01 | 22 | 22 | 22 | 22 | 124,000 |
| 2010/06/30 | 23 | 23 | 23 | 23 | 19,000 |
| 2010/06/29 | 23 | 24 | 23 | 24 | 50,000 |
| 2010/06/28 | 23 | 23 | 23 | 23 | 83,000 |
| 2010/06/25 | 23 | 23 | 22 | 22 | 72,000 |
| 2010/06/24 | 22 | 23 | 22 | 22 | 14,000 |
| 2010/06/23 | 23 | 23 | 22 | 23 | 39,000 |
| 2010/06/22 | 22 | 23 | 22 | 23 | 15,000 |
| 2010/06/21 | 22 | 23 | 22 | 22 | 67,000 |
| 2010/06/18 | 22 | 22 | 21 | 22 | 50,000 |
| 2010/06/17 | 22 | 23 | 22 | 22 | 53,000 |
| 2010/06/16 | 21 | 22 | 21 | 22 | 70,000 |
| 2010/06/15 | 21 | 22 | 21 | 21 | 50,000 |
| 2010/06/14 | 22 | 22 | 21 | 22 | 27,000 |
| 2010/06/11 | 22 | 22 | 21 | 22 | 57,000 |
| 2010/06/10 | 21 | 22 | 21 | 21 | 34,000 |
| 2010/06/09 | 22 | 22 | 21 | 21 | 45,000 |
| 2010/06/08 | 22 | 22 | 21 | 21 | 76,000 |
| 2010/06/07 | 22 | 22 | 21 | 22 | 146,000 |
| 2010/06/04 | 23 | 23 | 22 | 23 | 134,000 |
| 2010/06/03 | 24 | 24 | 24 | 24 | 81,000 |
| 2010/06/02 | 24 | 24 | 24 | 24 | 126,000 |
| 2010/06/01 | 23 | 23 | 23 | 23 | 68,000 |
| 2010/05/31 | 22 | 23 | 22 | 23 | 45,000 |
| 2010/05/28 | 21 | 23 | 21 | 22 | 135,000 |
| 2010/05/27 | 22 | 22 | 21 | 21 | 76,000 |
| 2010/05/26 | 22 | 23 | 22 | 22 | 45,000 |
| 2010/05/25 | 21 | 22 | 21 | 22 | 102,000 |
| 2010/05/24 | 22 | 22 | 21 | 22 | 188,000 |
| 2010/05/21 | 22 | 22 | 22 | 22 | 108,000 |
| 2010/05/20 | 23 | 24 | 22 | 23 | 216,000 |
| 2010/05/19 | 24 | 24 | 22 | 24 | 452,000 |
| 2010/05/18 | 28 | 28 | 24 | 25 | 387,000 |
| 2010/05/17 | 27 | 30 | 27 | 28 | 1,259,000 |
| 2010/05/14 | 27 | 28 | 26 | 26 | 304,000 |
| 2010/05/13 | 28 | 28 | 26 | 27 | 200,000 |
| 2010/05/12 | 25 | 29 | 25 | 26 | 508,000 |
| 2010/05/11 | 24 | 26 | 24 | 25 | 141,000 |
| 2010/05/10 | 24 | 26 | 24 | 24 | 150,000 |
| 2010/05/07 | 25 | 25 | 23 | 23 | 250,000 |
| 2010/05/06 | 25 | 25 | 24 | 25 | 108,000 |
| 2010/04/30 | 25 | 25 | 24 | 24 | 171,000 |
| 2010/04/28 | 25 | 25 | 23 | 25 | 58,000 |
| 2010/04/27 | 25 | 25 | 24 | 24 | 151,000 |
| 2010/04/26 | 25 | 25 | 25 | 25 | 66,000 |
| 2010/04/23 | 26 | 26 | 24 | 25 | 99,000 |
| 2010/04/22 | 25 | 25 | 24 | 25 | 116,000 |
| 2010/04/21 | 23 | 24 | 23 | 24 | 174,000 |
| 2010/04/20 | 25 | 25 | 23 | 24 | 185,000 |
| 2010/04/19 | 26 | 26 | 24 | 24 | 138,000 |
| 2010/04/16 | 25 | 26 | 25 | 26 | 181,000 |
| 2010/04/15 | 26 | 26 | 25 | 25 | 89,000 |
| 2010/04/14 | 25 | 26 | 24 | 25 | 152,000 |
| 2010/04/13 | 24 | 25 | 24 | 25 | 154,000 |
| 2010/04/12 | 24 | 24 | 23 | 24 | 148,000 |
| 2010/04/09 | 24 | 24 | 23 | 24 | 205,000 |
| 2010/04/08 | 24 | 25 | 23 | 24 | 165,000 |
| 2010/04/07 | 24 | 25 | 23 | 23 | 173,000 |
| 2010/04/06 | 24 | 25 | 23 | 24 | 413,000 |
| 2010/04/05 | 23 | 23 | 23 | 23 | 177,000 |
| 2010/04/02 | 22 | 24 | 21 | 23 | 593,000 |
| 2010/04/01 | 21 | 22 | 20 | 22 | 216,000 |
| 2010/03/31 | 22 | 22 | 21 | 22 | 150,000 |
| 2010/03/30 | 22 | 22 | 21 | 22 | 77,000 |
| 2010/03/29 | 22 | 22 | 21 | 22 | 78,000 |
| 2010/03/26 | 22 | 23 | 20 | 22 | 330,000 |
| 2010/03/25 | 21 | 22 | 20 | 21 | 43,000 |
| 2010/03/24 | 21 | 21 | 20 | 21 | 89,000 |
| 2010/03/23 | 20 | 22 | 19 | 22 | 366,000 |
| 2010/03/19 | 19 | 20 | 19 | 20 | 28,000 |
| 2010/03/18 | 20 | 20 | 19 | 20 | 41,000 |
| 2010/03/17 | 20 | 20 | 19 | 19 | 22,000 |
| 2010/03/16 | 19 | 20 | 18 | 20 | 144,000 |
| 2010/03/15 | 19 | 19 | 19 | 19 | 102,000 |
| 2010/03/12 | 19 | 19 | 18 | 19 | 88,000 |
| 2010/03/11 | 19 | 19 | 17 | 19 | 83,000 |
| 2010/03/10 | 18 | 18 | 18 | 18 | 30,000 |
| 2010/03/09 | 18 | 18 | 18 | 18 | 79,000 |
| 2010/03/08 | 18 | 18 | 17 | 18 | 47,000 |
| 2010/03/05 | 18 | 18 | 18 | 18 | 172,000 |
| 2010/03/04 | 18 | 18 | 18 | 18 | 8,000 |
| 2010/03/03 | 18 | 19 | 18 | 18 | 48,000 |
| 2010/03/02 | 19 | 19 | 18 | 18 | 23,000 |
| 2010/03/01 | 19 | 19 | 18 | 18 | 34,000 |
| 2010/02/26 | 19 | 19 | 18 | 18 | 29,000 |
| 2010/02/25 | 19 | 19 | 18 | 18 | 20,000 |
| 2010/02/24 | 19 | 19 | 18 | 19 | 16,000 |
| 2010/02/23 | 19 | 19 | 19 | 19 | 33,000 |
| 2010/02/22 | 18 | 19 | 18 | 19 | 80,000 |
| 2010/02/19 | 19 | 20 | 18 | 19 | 163,000 |
| 2010/02/18 | 18 | 18 | 18 | 18 | 37,000 |
| 2010/02/17 | 18 | 19 | 17 | 19 | 69,000 |
| 2010/02/16 | 18 | 18 | 18 | 18 | 142,000 |
| 2010/02/15 | 19 | 19 | 18 | 18 | 110,000 |
| 2010/02/12 | 19 | 19 | 18 | 19 | 24,000 |
| 2010/02/10 | 19 | 20 | 19 | 19 | 85,000 |
| 2010/02/09 | 19 | 20 | 19 | 20 | 112,000 |
| 2010/02/08 | 20 | 20 | 19 | 19 | 225,000 |
| 2010/02/05 | 21 | 21 | 20 | 21 | 29,000 |
| 2010/02/04 | 21 | 21 | 21 | 21 | 55,000 |
| 2010/02/03 | 21 | 21 | 21 | 21 | 73,000 |
| 2010/02/02 | 21 | 22 | 20 | 21 | 100,000 |
| 2010/02/01 | 22 | 22 | 20 | 21 | 239,000 |
| 2010/01/29 | 21 | 23 | 21 | 22 | 432,000 |
| 2010/01/28 | 20 | 22 | 20 | 21 | 302,000 |
| 2010/01/27 | 20 | 20 | 19 | 20 | 33,000 |
| 2010/01/26 | 20 | 20 | 20 | 20 | 39,000 |
| 2010/01/25 | 20 | 20 | 20 | 20 | 39,000 |
| 2010/01/22 | 20 | 20 | 19 | 20 | 192,000 |
| 2010/01/21 | 20 | 20 | 19 | 20 | 14,000 |
| 2010/01/20 | 19 | 20 | 19 | 20 | 9,000 |
| 2010/01/19 | 19 | 19 | 19 | 19 | 10,000 |
| 2010/01/18 | 19 | 19 | 19 | 19 | 16,000 |
| 2010/01/15 | 19 | 20 | 19 | 20 | 47,000 |
| 2010/01/14 | 19 | 19 | 19 | 19 | 84,000 |
| 2010/01/13 | 19 | 19 | 18 | 19 | 102,000 |
| 2010/01/12 | 20 | 20 | 19 | 19 | 18,000 |
| 2010/01/08 | 19 | 19 | 18 | 19 | 25,000 |
| 2010/01/07 | 18 | 20 | 18 | 19 | 70,000 |
| 2010/01/06 | 19 | 20 | 19 | 19 | 148,000 |
| 2010/01/05 | 20 | 20 | 19 | 19 | 44,000 |
| 2010/01/04 | 20 | 20 | 19 | 19 | 44,000 |