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 |
|---|---|---|---|---|---|
| 2013/12/30 | 61 | 64 | 60 | 64 | 1,971,000 |
| 2013/12/27 | 61 | 62 | 59 | 60 | 1,607,000 |
| 2013/12/26 | 60 | 62 | 60 | 61 | 1,405,000 |
| 2013/12/25 | 58 | 62 | 56 | 60 | 3,104,000 |
| 2013/12/24 | 60 | 61 | 56 | 58 | 4,471,000 |
| 2013/12/20 | 65 | 65 | 59 | 61 | 6,081,000 |
| 2013/12/19 | 68 | 68 | 65 | 65 | 3,644,000 |
| 2013/12/18 | 69 | 70 | 67 | 68 | 1,982,000 |
| 2013/12/17 | 70 | 70 | 67 | 68 | 3,138,000 |
| 2013/12/16 | 70 | 74 | 68 | 70 | 5,663,000 |
| 2013/12/13 | 68 | 69 | 67 | 68 | 2,238,000 |
| 2013/12/12 | 68 | 72 | 67 | 69 | 6,035,000 |
| 2013/12/11 | 67 | 68 | 65 | 66 | 3,874,000 |
| 2013/12/10 | 69 | 70 | 67 | 68 | 6,322,000 |
| 2013/12/09 | 76 | 78 | 69 | 72 | 11,901,000 |
| 2013/12/06 | 83 | 87 | 71 | 72 | 25,714,000 |
| 2013/12/05 | 72 | 94 | 68 | 88 | 59,597,000 |
| 2013/12/04 | 64 | 72 | 62 | 70 | 16,488,000 |
| 2013/12/03 | 65 | 65 | 63 | 64 | 2,972,000 |
| 2013/12/02 | 66 | 67 | 63 | 65 | 5,174,000 |
| 2013/11/29 | 60 | 66 | 59 | 65 | 9,357,000 |
| 2013/11/28 | 68 | 68 | 59 | 61 | 14,585,000 |
| 2013/11/27 | 67 | 69 | 66 | 66 | 5,172,000 |
| 2013/11/26 | 67 | 70 | 65 | 67 | 10,161,000 |
| 2013/11/25 | 66 | 72 | 61 | 66 | 20,914,000 |
| 2013/11/22 | 59 | 74 | 56 | 65 | 42,239,000 |
| 2013/11/21 | 59 | 60 | 57 | 57 | 4,294,000 |
| 2013/11/20 | 60 | 60 | 56 | 57 | 6,760,000 |
| 2013/11/19 | 63 | 63 | 58 | 61 | 14,662,000 |
| 2013/11/18 | 65 | 72 | 58 | 58 | 37,661,000 |
| 2013/11/15 | 71 | 74 | 59 | 60 | 34,393,000 |
| 2013/11/14 | 65 | 82 | 63 | 75 | 86,592,000 |
| 2013/11/13 | 55 | 63 | 48 | 55 | 57,839,000 |
| 2013/11/12 | 34 | 52 | 33 | 48 | 23,129,000 |
| 2013/11/11 | 35 | 36 | 33 | 34 | 4,240,000 |
| 2013/11/08 | 40 | 44 | 34 | 36 | 14,410,000 |
| 2013/11/07 | 34 | 39 | 34 | 37 | 8,018,000 |
| 2013/11/06 | 34 | 35 | 32 | 33 | 2,750,000 |
| 2013/11/05 | 35 | 37 | 33 | 34 | 5,869,000 |
| 2013/11/01 | 37 | 37 | 32 | 33 | 8,511,000 |
| 2013/10/31 | 38 | 41 | 36 | 37 | 8,657,000 |
| 2013/10/30 | 39 | 40 | 34 | 36 | 10,328,000 |
| 2013/10/29 | 41 | 47 | 37 | 40 | 15,145,000 |
| 2013/10/28 | 30 | 50 | 30 | 43 | 60,993,000 |
| 2013/10/25 | 29 | 31 | 28 | 29 | 3,997,000 |
| 2013/10/24 | 28 | 29 | 28 | 29 | 1,638,000 |
| 2013/10/23 | 30 | 30 | 27 | 28 | 4,775,000 |
| 2013/10/22 | 31 | 32 | 29 | 30 | 2,227,000 |
| 2013/10/21 | 29 | 31 | 29 | 31 | 2,862,000 |
| 2013/10/18 | 27 | 29 | 27 | 29 | 2,008,000 |
| 2013/10/17 | 28 | 28 | 27 | 27 | 890,000 |
| 2013/10/16 | 27 | 28 | 26 | 27 | 1,209,000 |
| 2013/10/15 | 27 | 28 | 27 | 27 | 1,657,000 |
| 2013/10/11 | 28 | 29 | 27 | 27 | 2,506,000 |
| 2013/10/10 | 27 | 28 | 26 | 27 | 1,818,000 |
| 2013/10/09 | 26 | 27 | 25 | 26 | 2,317,000 |
| 2013/10/08 | 29 | 30 | 25 | 27 | 7,176,000 |
| 2013/10/07 | 30 | 32 | 28 | 29 | 14,612,000 |
| 2013/10/04 | 26 | 26 | 25 | 26 | 372,000 |
| 2013/10/03 | 26 | 26 | 26 | 26 | 491,000 |
| 2013/10/02 | 27 | 28 | 26 | 26 | 707,000 |
| 2013/10/01 | 26 | 28 | 25 | 27 | 1,353,000 |
| 2013/09/30 | 26 | 26 | 25 | 26 | 1,464,000 |
| 2013/09/27 | 27 | 27 | 26 | 26 | 307,000 |
| 2013/09/26 | 27 | 27 | 26 | 26 | 262,000 |
| 2013/09/25 | 27 | 27 | 26 | 27 | 501,000 |
| 2013/09/24 | 27 | 27 | 26 | 27 | 1,285,000 |
| 2013/09/20 | 26 | 27 | 26 | 26 | 934,000 |
| 2013/09/19 | 27 | 27 | 25 | 25 | 2,076,000 |
| 2013/09/18 | 29 | 29 | 27 | 27 | 646,000 |
| 2013/09/17 | 29 | 29 | 27 | 28 | 1,304,000 |
| 2013/09/13 | 29 | 29 | 26 | 28 | 3,548,000 |
| 2013/09/12 | 26 | 29 | 25 | 29 | 4,347,000 |
| 2013/09/11 | 25 | 26 | 24 | 25 | 2,043,000 |
| 2013/09/10 | 26 | 26 | 24 | 24 | 940,000 |
| 2013/09/09 | 24 | 27 | 24 | 26 | 2,367,000 |
| 2013/09/06 | 23 | 24 | 23 | 23 | 197,000 |
| 2013/09/05 | 23 | 23 | 23 | 23 | 156,000 |
| 2013/09/04 | 23 | 24 | 23 | 23 | 218,000 |
| 2013/09/03 | 23 | 23 | 23 | 23 | 162,000 |
| 2013/09/02 | 23 | 23 | 22 | 23 | 149,000 |
| 2013/08/30 | 23 | 23 | 22 | 23 | 569,000 |
| 2013/08/29 | 24 | 24 | 23 | 23 | 364,000 |
| 2013/08/28 | 22 | 24 | 22 | 24 | 637,000 |
| 2013/08/27 | 23 | 23 | 22 | 23 | 160,000 |
| 2013/08/26 | 23 | 24 | 22 | 23 | 340,000 |
| 2013/08/23 | 24 | 24 | 22 | 23 | 755,000 |
| 2013/08/22 | 24 | 25 | 23 | 23 | 540,000 |
| 2013/08/21 | 24 | 25 | 23 | 23 | 335,000 |
| 2013/08/20 | 23 | 24 | 23 | 24 | 644,000 |
| 2013/08/19 | 23 | 24 | 23 | 23 | 961,000 |
| 2013/08/16 | 23 | 23 | 22 | 23 | 283,000 |
| 2013/08/15 | 24 | 24 | 22 | 23 | 1,551,000 |
| 2013/08/14 | 24 | 25 | 24 | 24 | 342,000 |
| 2013/08/13 | 24 | 24 | 23 | 24 | 389,000 |
| 2013/08/12 | 23 | 25 | 23 | 24 | 795,000 |
| 2013/08/09 | 24 | 24 | 22 | 23 | 898,000 |
| 2013/08/08 | 24 | 24 | 23 | 24 | 265,000 |
| 2013/08/07 | 24 | 25 | 23 | 24 | 348,000 |
| 2013/08/06 | 23 | 25 | 23 | 24 | 564,000 |
| 2013/08/05 | 22 | 24 | 22 | 23 | 1,004,000 |
| 2013/08/02 | 22 | 23 | 22 | 22 | 66,000 |
| 2013/08/01 | 22 | 22 | 21 | 22 | 167,000 |
| 2013/07/31 | 22 | 22 | 22 | 22 | 336,000 |
| 2013/07/30 | 22 | 22 | 21 | 22 | 278,000 |
| 2013/07/29 | 22 | 23 | 22 | 22 | 264,000 |
| 2013/07/26 | 23 | 23 | 22 | 22 | 75,000 |
| 2013/07/25 | 23 | 23 | 22 | 23 | 190,000 |
| 2013/07/24 | 23 | 24 | 22 | 23 | 983,000 |
| 2013/07/23 | 24 | 24 | 23 | 23 | 97,000 |
| 2013/07/22 | 24 | 25 | 23 | 23 | 193,000 |
| 2013/07/19 | 24 | 24 | 24 | 24 | 121,000 |
| 2013/07/18 | 24 | 24 | 23 | 24 | 143,000 |
| 2013/07/17 | 24 | 24 | 24 | 24 | 216,000 |
| 2013/07/16 | 25 | 25 | 24 | 25 | 95,000 |
| 2013/07/12 | 23 | 25 | 23 | 24 | 368,000 |
| 2013/07/11 | 23 | 24 | 23 | 24 | 358,000 |
| 2013/07/10 | 23 | 23 | 23 | 23 | 380,000 |
| 2013/07/09 | 23 | 23 | 22 | 23 | 626,000 |
| 2013/07/08 | 24 | 25 | 23 | 23 | 450,000 |
| 2013/07/05 | 24 | 25 | 23 | 24 | 951,000 |
| 2013/07/04 | 21 | 24 | 21 | 24 | 1,718,000 |
| 2013/07/03 | 21 | 22 | 21 | 21 | 83,000 |
| 2013/07/02 | 21 | 22 | 21 | 21 | 511,000 |
| 2013/07/01 | 21 | 21 | 20 | 21 | 222,000 |
| 2013/06/28 | 19 | 21 | 19 | 20 | 451,000 |
| 2013/06/27 | 19 | 20 | 19 | 19 | 661,000 |
| 2013/06/26 | 20 | 20 | 19 | 20 | 739,000 |
| 2013/06/25 | 21 | 21 | 20 | 20 | 546,000 |
| 2013/06/24 | 21 | 22 | 20 | 21 | 329,000 |
| 2013/06/21 | 20 | 21 | 20 | 21 | 429,000 |
| 2013/06/20 | 21 | 22 | 21 | 21 | 74,000 |
| 2013/06/19 | 21 | 21 | 21 | 21 | 136,000 |
| 2013/06/18 | 22 | 22 | 20 | 21 | 185,000 |
| 2013/06/17 | 21 | 21 | 21 | 21 | 218,000 |
| 2013/06/14 | 21 | 22 | 21 | 21 | 433,000 |
| 2013/06/13 | 21 | 22 | 21 | 21 | 514,000 |
| 2013/06/12 | 21 | 22 | 21 | 21 | 360,000 |
| 2013/06/11 | 22 | 22 | 21 | 22 | 191,000 |
| 2013/06/10 | 21 | 23 | 21 | 22 | 1,567,000 |
| 2013/06/07 | 20 | 21 | 19 | 20 | 2,038,000 |
| 2013/06/06 | 24 | 25 | 21 | 21 | 2,005,000 |
| 2013/06/05 | 23 | 25 | 23 | 24 | 1,242,000 |
| 2013/06/04 | 24 | 24 | 23 | 24 | 785,000 |
| 2013/06/03 | 24 | 25 | 23 | 24 | 1,057,000 |
| 2013/05/31 | 24 | 25 | 24 | 25 | 584,000 |
| 2013/05/30 | 25 | 26 | 24 | 24 | 627,000 |
| 2013/05/29 | 25 | 26 | 24 | 25 | 375,000 |
| 2013/05/28 | 24 | 25 | 24 | 25 | 244,000 |
| 2013/05/27 | 25 | 25 | 24 | 25 | 493,000 |
| 2013/05/24 | 24 | 26 | 24 | 26 | 908,000 |
| 2013/05/23 | 27 | 27 | 24 | 24 | 1,892,000 |
| 2013/05/22 | 27 | 27 | 26 | 27 | 643,000 |
| 2013/05/21 | 27 | 28 | 26 | 27 | 2,076,000 |
| 2013/05/20 | 26 | 27 | 26 | 26 | 314,000 |
| 2013/05/17 | 25 | 26 | 24 | 26 | 673,000 |
| 2013/05/16 | 27 | 27 | 23 | 24 | 4,630,000 |
| 2013/05/15 | 29 | 30 | 26 | 27 | 4,697,000 |
| 2013/05/14 | 29 | 30 | 28 | 29 | 1,846,000 |
| 2013/05/13 | 29 | 29 | 27 | 28 | 1,774,000 |
| 2013/05/10 | 28 | 29 | 27 | 29 | 3,182,000 |
| 2013/05/09 | 32 | 32 | 28 | 30 | 4,808,000 |
| 2013/05/08 | 29 | 31 | 29 | 31 | 2,814,000 |
| 2013/05/07 | 27 | 29 | 27 | 28 | 1,336,000 |
| 2013/05/02 | 27 | 28 | 27 | 27 | 647,000 |
| 2013/05/01 | 27 | 28 | 26 | 27 | 1,754,000 |
| 2013/04/30 | 26 | 27 | 25 | 26 | 574,000 |
| 2013/04/26 | 26 | 27 | 25 | 26 | 958,000 |
| 2013/04/25 | 26 | 27 | 26 | 27 | 1,956,000 |
| 2013/04/24 | 27 | 27 | 26 | 27 | 913,000 |
| 2013/04/23 | 28 | 29 | 26 | 27 | 1,819,000 |
| 2013/04/22 | 27 | 28 | 26 | 27 | 1,971,000 |
| 2013/04/19 | 26 | 28 | 26 | 26 | 2,597,000 |
| 2013/04/18 | 26 | 27 | 25 | 27 | 539,000 |
| 2013/04/17 | 27 | 27 | 25 | 26 | 1,680,000 |
| 2013/04/16 | 25 | 27 | 25 | 27 | 1,695,000 |
| 2013/04/15 | 28 | 30 | 25 | 27 | 5,170,000 |
| 2013/04/12 | 34 | 35 | 26 | 28 | 20,915,000 |
| 2013/04/11 | 26 | 26 | 24 | 26 | 2,863,000 |
| 2013/04/10 | 27 | 30 | 23 | 24 | 17,455,000 |
| 2013/04/09 | 25 | 27 | 23 | 25 | 5,385,000 |
| 2013/04/08 | 22 | 24 | 21 | 24 | 3,202,000 |
| 2013/04/05 | 21 | 22 | 20 | 21 | 860,000 |
| 2013/04/04 | 20 | 21 | 19 | 21 | 2,163,000 |
| 2013/04/03 | 20 | 20 | 19 | 20 | 646,000 |
| 2013/04/02 | 20 | 20 | 19 | 20 | 446,000 |
| 2013/04/01 | 20 | 21 | 20 | 20 | 351,000 |
| 2013/03/29 | 20 | 20 | 20 | 20 | 153,000 |
| 2013/03/28 | 20 | 20 | 19 | 20 | 146,000 |
| 2013/03/27 | 20 | 21 | 19 | 20 | 1,240,000 |
| 2013/03/26 | 20 | 20 | 19 | 20 | 200,000 |
| 2013/03/25 | 20 | 20 | 19 | 20 | 302,000 |
| 2013/03/22 | 20 | 21 | 20 | 20 | 931,000 |
| 2013/03/21 | 20 | 21 | 20 | 20 | 469,000 |
| 2013/03/19 | 21 | 21 | 20 | 20 | 506,000 |
| 2013/03/18 | 20 | 21 | 20 | 20 | 364,000 |
| 2013/03/15 | 20 | 20 | 19 | 20 | 495,000 |
| 2013/03/14 | 20 | 20 | 20 | 20 | 280,000 |
| 2013/03/13 | 20 | 20 | 19 | 20 | 203,000 |
| 2013/03/12 | 20 | 20 | 20 | 20 | 335,000 |
| 2013/03/11 | 20 | 21 | 20 | 20 | 980,000 |
| 2013/03/08 | 20 | 21 | 19 | 20 | 1,032,000 |
| 2013/03/07 | 20 | 21 | 19 | 21 | 1,407,000 |
| 2013/03/06 | 20 | 20 | 19 | 20 | 321,000 |
| 2013/03/05 | 19 | 20 | 19 | 20 | 350,000 |
| 2013/03/04 | 19 | 20 | 19 | 19 | 1,191,000 |
| 2013/03/01 | 20 | 20 | 19 | 19 | 685,000 |
| 2013/02/28 | 21 | 21 | 20 | 20 | 2,176,000 |
| 2013/02/27 | 22 | 23 | 20 | 20 | 7,640,000 |
| 2013/02/26 | 19 | 20 | 18 | 19 | 452,000 |
| 2013/02/25 | 19 | 20 | 19 | 19 | 361,000 |
| 2013/02/22 | 19 | 19 | 18 | 19 | 543,000 |
| 2013/02/21 | 19 | 20 | 19 | 19 | 62,000 |
| 2013/02/20 | 20 | 20 | 19 | 19 | 362,000 |
| 2013/02/19 | 19 | 20 | 18 | 20 | 868,000 |
| 2013/02/18 | 18 | 19 | 18 | 18 | 145,000 |
| 2013/02/15 | 20 | 20 | 18 | 19 | 2,510,000 |
| 2013/02/14 | 19 | 21 | 19 | 20 | 1,006,000 |
| 2013/02/13 | 21 | 21 | 19 | 20 | 2,035,000 |
| 2013/02/12 | 21 | 22 | 20 | 21 | 415,000 |
| 2013/02/08 | 22 | 22 | 20 | 21 | 846,000 |
| 2013/02/07 | 21 | 22 | 20 | 22 | 964,000 |
| 2013/02/06 | 21 | 22 | 20 | 21 | 870,000 |
| 2013/02/05 | 22 | 22 | 20 | 21 | 2,049,000 |
| 2013/02/04 | 21 | 22 | 20 | 21 | 2,782,000 |
| 2013/02/01 | 20 | 21 | 20 | 21 | 1,603,000 |
| 2013/01/31 | 20 | 21 | 19 | 20 | 1,519,000 |
| 2013/01/30 | 20 | 21 | 19 | 20 | 741,000 |
| 2013/01/29 | 20 | 21 | 19 | 20 | 1,774,000 |
| 2013/01/28 | 20 | 22 | 20 | 20 | 2,606,000 |
| 2013/01/25 | 19 | 20 | 18 | 20 | 2,952,000 |
| 2013/01/24 | 21 | 21 | 17 | 18 | 5,153,000 |
| 2013/01/23 | 19 | 22 | 19 | 20 | 5,057,000 |
| 2013/01/22 | 19 | 20 | 18 | 19 | 1,122,000 |
| 2013/01/21 | 19 | 20 | 19 | 19 | 245,000 |
| 2013/01/18 | 19 | 20 | 18 | 19 | 1,374,000 |
| 2013/01/17 | 20 | 22 | 19 | 19 | 4,054,000 |
| 2013/01/16 | 24 | 24 | 19 | 20 | 6,034,000 |
| 2013/01/15 | 20 | 24 | 20 | 23 | 5,412,000 |
| 2013/01/11 | 18 | 20 | 18 | 19 | 1,699,000 |
| 2013/01/10 | 18 | 19 | 18 | 18 | 459,000 |
| 2013/01/09 | 18 | 19 | 17 | 18 | 419,000 |
| 2013/01/08 | 18 | 19 | 17 | 18 | 640,000 |
| 2013/01/07 | 17 | 19 | 17 | 18 | 1,392,000 |
| 2013/01/04 | 18 | 18 | 17 | 17 | 567,000 |