6196 (株)ストライクの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,490	5,540	5,380	5,500	130,700	5,500
2019-12-27	5,440	5,550	5,400	5,490	181,900	5,490
2019-12-26	5,340	5,580	5,210	5,470	540,800	5,470
2019-12-25	5,100	5,390	4,995	5,390	888,000	5,390
2019-12-24	4,630	4,710	4,585	4,685	200,700	4,685
2019-12-23	4,520	4,570	4,455	4,560	128,200	4,560
2019-12-20	4,380	4,500	4,365	4,465	158,400	4,465
2019-12-19	4,260	4,355	4,260	4,325	63,800	4,325
2019-12-18	4,275	4,285	4,225	4,275	43,500	4,275
2019-12-17	4,180	4,275	4,180	4,275	55,000	4,275
2019-12-16	4,130	4,225	4,095	4,180	68,800	4,180
2019-12-13	4,245	4,310	4,145	4,165	80,400	4,165
2019-12-12	4,185	4,250	4,145	4,215	82,500	4,215
2019-12-11	4,320	4,320	4,180	4,205	99,400	4,205
2019-12-10	4,375	4,390	4,320	4,335	61,300	4,335
2019-12-09	4,420	4,460	4,395	4,410	50,400	4,410
2019-12-06	4,370	4,420	4,355	4,380	40,800	4,380
2019-12-05	4,400	4,480	4,340	4,400	66,900	4,400
2019-12-04	4,325	4,390	4,315	4,390	60,700	4,390
2019-12-03	4,310	4,430	4,285	4,385	66,700	4,385
2019-12-02	4,400	4,440	4,360	4,380	62,300	4,380
2019-11-29	4,430	4,430	4,335	4,400	95,100	4,400
2019-11-28	4,585	4,595	4,445	4,460	93,900	4,460
2019-11-27	4,445	4,555	4,400	4,555	100,900	4,555
2019-11-26	4,350	4,430	4,285	4,430	100,200	4,430
2019-11-25	4,380	4,435	4,320	4,330	73,200	4,330
2019-11-22	4,390	4,420	4,315	4,360	88,700	4,360
2019-11-21	4,455	4,495	4,330	4,390	130,700	4,390
2019-11-20	4,470	4,525	4,435	4,500	96,800	4,500
2019-11-19	4,420	4,540	4,420	4,515	116,900	4,515
2019-11-18	4,450	4,465	4,335	4,415	125,700	4,415
2019-11-15	4,355	4,540	4,340	4,490	149,700	4,490
2019-11-14	4,340	4,380	4,285	4,380	112,100	4,380
2019-11-13	4,320	4,335	4,250	4,285	127,700	4,285
2019-11-12	4,230	4,360	4,215	4,340	144,300	4,340
2019-11-11	4,115	4,215	4,110	4,210	120,300	4,210
2019-11-08	4,240	4,240	4,050	4,065	125,800	4,065
2019-11-07	4,220	4,270	4,170	4,240	102,400	4,240
2019-11-06	4,170	4,280	4,170	4,245	212,700	4,245
2019-11-05	4,080	4,235	4,030	4,170	176,400	4,170
2019-11-01	3,890	4,070	3,830	4,065	192,000	4,065
2019-10-31	3,860	3,915	3,795	3,905	101,200	3,905
2019-10-30	3,895	3,945	3,740	3,830	172,900	3,830
2019-10-29	3,810	3,965	3,800	3,920	155,300	3,920
2019-10-28	3,790	3,855	3,725	3,815	113,500	3,815
2019-10-25	3,735	3,790	3,710	3,760	122,500	3,760
2019-10-24	3,750	3,815	3,670	3,705	129,500	3,705
2019-10-23	3,620	3,765	3,570	3,725	186,200	3,725
2019-10-21	3,500	3,650	3,500	3,620	156,600	3,620
2019-10-18	3,440	3,495	3,365	3,485	73,300	3,485
2019-10-17	3,405	3,470	3,335	3,400	83,400	3,400
2019-10-16	3,420	3,520	3,375	3,380	119,400	3,380
2019-10-15	3,460	3,495	3,370	3,370	119,000	3,370
2019-10-11	3,500	3,560	3,445	3,460	108,800	3,460
2019-10-10	3,660	3,685	3,460	3,475	226,900	3,475
2019-10-09	3,660	3,665	3,585	3,610	120,700	3,610
2019-10-08	3,700	3,740	3,610	3,690	194,100	3,690
2019-10-07	3,535	3,710	3,460	3,640	276,800	3,640
2019-10-04	3,635	3,635	3,510	3,575	156,800	3,575
2019-10-03	3,510	3,645	3,465	3,585	294,400	3,585
2019-10-02	3,375	3,650	3,315	3,595	543,100	3,595
2019-10-01	3,220	3,410	3,120	3,395	607,600	3,395
2019-09-30	2,900	2,938	2,858	2,909	159,500	2,909
2019-09-27	2,811	2,833	2,769	2,833	58,500	2,833
2019-09-26	2,859	2,902	2,815	2,825	60,800	2,825
2019-09-25	2,840	2,874	2,787	2,853	71,400	2,853
2019-09-24	2,850	2,921	2,848	2,873	109,100	2,873
2019-09-20	2,791	2,872	2,791	2,840	108,700	2,840
2019-09-19	2,756	2,804	2,724	2,781	124,300	2,781
2019-09-18	2,780	2,834	2,724	2,781	273,100	2,781
2019-09-17	2,559	2,642	2,523	2,630	59,800	2,630
2019-09-13	2,579	2,599	2,544	2,560	47,200	2,560
2019-09-12	2,562	2,605	2,543	2,579	67,800	2,579
2019-09-11	2,550	2,578	2,530	2,560	85,100	2,560
2019-09-10	2,714	2,714	2,539	2,552	154,800	2,552
2019-09-09	2,699	2,734	2,645	2,725	59,100	2,725
2019-09-06	2,815	2,815	2,644	2,677	183,600	2,677
2019-09-05	2,798	2,841	2,780	2,815	83,600	2,815
2019-09-04	2,739	2,788	2,724	2,772	62,500	2,772
2019-09-03	2,722	2,769	2,702	2,760	82,100	2,760
2019-09-02	2,715	2,761	2,670	2,721	77,800	2,721
2019-08-30	2,565	2,699	2,565	2,699	119,500	2,699
2019-08-29	2,546	2,584	2,514	2,565	55,000	2,565
2019-08-28	2,550	2,587	2,544	2,559	75,400	2,559
2019-08-27	2,565	2,565	2,514	2,559	38,700	2,559
2019-08-26	2,486	2,531	2,467	2,515	29,200	2,515
2019-08-23	2,542	2,572	2,515	2,564	22,500	2,564
2019-08-22	2,595	2,595	2,515	2,537	35,000	2,537
2019-08-21	2,600	2,621	2,560	2,594	32,100	2,594
2019-08-20	2,570	2,631	2,547	2,618	54,600	2,618
2019-08-19	2,590	2,594	2,519	2,536	26,100	2,536
2019-08-16	2,481	2,610	2,459	2,555	88,900	2,555
2019-08-15	2,462	2,499	2,432	2,458	34,100	2,458
2019-08-14	2,520	2,520	2,429	2,512	39,600	2,512
2019-08-13	2,467	2,506	2,412	2,500	59,200	2,500
2019-08-09	2,601	2,619	2,489	2,492	49,800	2,492
2019-08-08	2,628	2,650	2,549	2,572	81,500	2,572
2019-08-07	2,645	2,709	2,619	2,655	114,900	2,655
2019-08-06	2,470	2,615	2,427	2,609	83,100	2,609
2019-08-05	2,609	2,623	2,505	2,570	97,200	2,570
2019-08-02	2,669	2,669	2,561	2,609	206,700	2,609
2019-08-01	2,626	2,720	2,618	2,719	112,000	2,719
2019-07-31	2,552	2,675	2,542	2,650	170,600	2,650
2019-07-30	2,553	2,584	2,504	2,580	95,100	2,580
2019-07-29	2,502	2,541	2,495	2,535	54,500	2,535
2019-07-26	2,499	2,524	2,467	2,512	59,100	2,512
2019-07-25	2,499	2,548	2,462	2,499	84,100	2,499
2019-07-24	2,537	2,539	2,437	2,472	171,000	2,472
2019-07-23	2,503	2,569	2,503	2,539	104,100	2,539
2019-07-22	2,575	2,597	2,422	2,474	188,500	2,474
2019-07-19	2,506	2,558	2,500	2,544	70,200	2,544
2019-07-18	2,525	2,580	2,465	2,483	152,800	2,483
2019-07-17	2,478	2,568	2,459	2,561	144,000	2,561
2019-07-16	2,441	2,500	2,412	2,497	153,900	2,497
2019-07-12	2,352	2,448	2,352	2,391	150,400	2,391
2019-07-11	2,350	2,417	2,342	2,347	119,300	2,347
2019-07-10	2,292	2,350	2,253	2,350	151,800	2,350
2019-07-09	2,288	2,299	2,205	2,233	121,400	2,233
2019-07-08	2,300	2,330	2,280	2,307	159,700	2,307
2019-07-05	2,231	2,289	2,179	2,287	192,900	2,287
2019-07-04	2,150	2,323	2,145	2,237	492,700	2,237
2019-07-03	2,188	2,190	2,078	2,095	258,700	2,095
2019-07-02	2,091	2,192	2,018	2,188	297,700	2,188
2019-07-01	1,847	2,114	1,822	2,108	382,500	2,108
2019-06-28	2,135	2,150	2,008	2,017	252,100	2,017
2019-06-27	2,098	2,120	2,051	2,120	92,000	2,120
2019-06-26	2,058	2,086	2,037	2,075	71,000	2,075
2019-06-25	2,047	2,088	2,032	2,053	58,600	2,053
2019-06-24	2,100	2,102	2,047	2,059	53,000	2,059
2019-06-21	2,121	2,130	2,091	2,099	62,600	2,099
2019-06-20	2,070	2,127	2,052	2,121	52,200	2,121
2019-06-19	2,108	2,129	2,071	2,078	55,300	2,078
2019-06-18	2,154	2,154	2,051	2,098	61,800	2,098
2019-06-17	2,168	2,170	2,123	2,131	50,700	2,131
2019-06-14	2,134	2,180	2,098	2,165	104,000	2,165
2019-06-13	2,167	2,167	2,081	2,109	82,400	2,109
2019-06-12	2,069	2,153	2,069	2,135	89,400	2,135
2019-06-11	2,058	2,076	2,054	2,065	61,800	2,065
2019-06-10	2,042	2,080	2,015	2,047	67,100	2,047
2019-06-07	1,950	2,052	1,925	2,052	105,800	2,052
2019-06-06	1,969	1,993	1,934	1,960	57,000	1,960
2019-06-05	1,911	1,956	1,911	1,956	43,700	1,956
2019-06-04	1,839	1,903	1,831	1,887	63,200	1,887
2019-06-03	1,897	1,898	1,831	1,844	65,200	1,844
2019-05-31	1,938	1,948	1,900	1,922	37,900	1,922
2019-05-30	1,930	1,966	1,907	1,935	41,000	1,935
2019-05-29	1,941	1,962	1,889	1,945	53,300	1,945
2019-05-28	1,974	1,984	1,950	1,967	47,700	1,967
2019-05-27	1,920	1,968	1,909	1,968	46,900	1,968
2019-05-24	1,890	1,911	1,845	1,902	36,400	1,902
2019-05-23	1,969	1,969	1,911	1,920	32,400	1,920
2019-05-22	1,944	1,990	1,931	1,949	53,700	1,949
2019-05-21	1,886	1,955	1,872	1,946	70,500	1,946
2019-05-20	1,934	1,935	1,879	1,891	43,300	1,891
2019-05-17	1,917	1,948	1,897	1,909	50,700	1,909
2019-05-16	1,902	1,913	1,856	1,877	83,500	1,877
2019-05-15	1,839	1,896	1,813	1,893	135,500	1,893
2019-05-14	1,810	1,837	1,791	1,800	234,700	1,800
2019-05-13	1,946	1,946	1,892	1,902	120,600	1,902
2019-05-10	1,912	1,990	1,890	1,946	148,000	1,946
2019-05-09	2,001	2,004	1,928	1,930	97,300	1,930
2019-05-08	2,010	2,050	1,980	2,014	70,600	2,014
2019-05-07	2,010	2,055	1,984	2,006	98,400	2,006
2019-04-26	2,064	2,064	2,003	2,014	97,600	2,014
2019-04-25	2,101	2,101	2,056	2,065	222,800	2,065
2019-04-24	2,106	2,127	2,093	2,105	103,300	2,105
2019-04-23	2,200	2,220	2,121	2,126	86,600	2,126
2019-04-22	2,220	2,250	2,180	2,193	134,600	2,193
2019-04-19	2,136	2,200	2,121	2,197	162,600	2,197
2019-04-18	2,168	2,205	2,131	2,134	120,400	2,134
2019-04-17	2,132	2,166	2,120	2,141	94,700	2,141
2019-04-16	2,068	2,175	2,068	2,151	225,700	2,151
2019-04-15	2,030	2,087	2,024	2,079	140,400	2,079
2019-04-12	1,981	2,043	1,981	2,020	93,500	2,020
2019-04-11	1,986	2,018	1,974	1,981	104,300	1,981
2019-04-10	1,925	2,005	1,912	1,986	108,200	1,986
2019-04-09	2,001	2,031	1,926	1,947	288,800	1,947
2019-04-08	2,117	2,149	2,014	2,029	305,000	2,029
2019-04-05	2,140	2,140	2,079	2,117	190,700	2,117
2019-04-04	2,087	2,179	2,080	2,150	256,200	2,150
2019-04-03	2,002	2,062	1,953	2,061	408,500	2,061
2019-04-02	2,186	2,202	2,010	2,026	335,100	2,026
2019-04-01	2,278	2,313	2,178	2,194	385,900	2,194
2019-03-29	2,580	2,600	2,212	2,280	875,600	2,280
2019-03-28	2,300	2,380	2,298	2,380	230,000	2,380
2019-03-27	2,308	2,332	2,277	2,328	107,600	2,328
2019-03-26	2,280	2,312	2,276	2,310	84,400	2,310
2019-03-25	2,250	2,269	2,209	2,268	108,500	2,268
2019-03-22	2,336	2,348	2,271	2,329	148,500	2,329
2019-03-20	2,339	2,359	2,315	2,336	89,100	2,336
2019-03-19	2,330	2,340	2,278	2,325	95,700	2,325
2019-03-18	2,265	2,314	2,264	2,308	61,000	2,308
2019-03-15	2,235	2,266	2,210	2,246	71,300	2,246
2019-03-14	2,250	2,277	2,209	2,221	69,900	2,221
2019-03-13	2,215	2,255	2,190	2,244	75,800	2,244
2019-03-12	2,193	2,239	2,193	2,220	79,300	2,220
2019-03-11	2,165	2,250	2,120	2,160	90,900	2,160
2019-03-08	2,079	2,194	2,076	2,166	211,600	2,166
2019-03-07	2,220	2,220	2,111	2,129	130,400	2,129
2019-03-06	2,271	2,271	2,210	2,228	93,000	2,228
2019-03-05	2,260	2,285	2,210	2,278	72,500	2,278
2019-03-04	2,280	2,291	2,240	2,267	51,500	2,267
2019-03-01	2,239	2,270	2,206	2,237	104,600	2,237
2019-02-28	2,198	2,276	2,156	2,248	138,200	2,248
2019-02-27	2,147	2,200	2,130	2,184	83,400	2,184
2019-02-26	2,199	2,199	2,101	2,142	75,100	2,142
2019-02-25	2,100	2,184	2,100	2,165	64,900	2,165
2019-02-22	2,085	2,110	2,058	2,087	56,700	2,087
2019-02-21	2,115	2,120	2,071	2,104	67,800	2,104
2019-02-20	2,127	2,155	2,106	2,111	73,200	2,111
2019-02-19	2,099	2,148	2,099	2,127	68,800	2,127
2019-02-18	2,098	2,145	2,094	2,111	92,200	2,111
2019-02-15	2,056	2,068	2,017	2,058	66,400	2,058
2019-02-14	2,090	2,109	2,029	2,066	71,700	2,066
2019-02-13	2,080	2,112	2,046	2,065	117,300	2,065
2019-02-12	1,970	2,069	1,920	2,044	232,300	2,044
2019-02-08	2,104	2,104	1,972	1,973	258,400	1,973
2019-02-07	2,270	2,291	2,131	2,143	334,200	2,143
2019-02-06	2,232	2,306	2,190	2,283	301,700	2,283
2019-02-05	2,119	2,214	2,100	2,185	262,900	2,185
2019-02-04	2,045	2,113	1,977	2,092	170,800	2,092
2019-02-01	2,020	2,034	1,970	2,020	138,000	2,020
2019-01-31	1,906	2,066	1,906	2,020	232,200	2,020
2019-01-30	1,960	1,960	1,865	1,887	131,700	1,887
2019-01-29	1,940	1,970	1,900	1,965	207,500	1,965
2019-01-28	1,871	1,877	1,812	1,825	53,100	1,825
2019-01-25	1,845	1,914	1,837	1,859	110,600	1,859
2019-01-24	1,843	1,878	1,826	1,841	83,600	1,841
2019-01-23	1,851	1,851	1,806	1,828	93,900	1,828
2019-01-22	1,850	1,890	1,818	1,872	123,900	1,872
2019-01-21	1,988	1,988	1,804	1,811	227,900	1,811
2019-01-18	1,893	2,000	1,870	1,948	236,700	1,948
2019-01-17	1,857	1,925	1,840	1,918	170,500	1,918
2019-01-16	1,778	1,845	1,772	1,836	144,500	1,836
2019-01-15	1,675	1,771	1,675	1,746	149,100	1,746
2019-01-11	1,671	1,722	1,642	1,696	153,900	1,696
2019-01-10	1,676	1,708	1,626	1,671	114,400	1,671
2019-01-09	1,760	1,778	1,672	1,675	207,200	1,675
2019-01-08	1,750	1,803	1,730	1,755	143,500	1,755
2019-01-07	1,685	1,818	1,676	1,762	246,800	1,762
2019-01-04	1,537	1,635	1,532	1,605	221,300	1,605

分割・併合履歴： [2018-05-29]1株→2株 [2016-11-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6196 (株)ストライク の時系列データ [2019年度]

6196 (株)ストライクの時系列データ [2019年度]