1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 1992年

9816 (株)ストライダーズ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-296036056036053,0235,417.07
1992-12-286046056046052,0155,417.07
1992-12-2561261360560516,1245,417.07
1992-12-2460061060061010,0775,461.84
1992-12-216156156156154,0315,506.61
1992-12-186156156156151,0085,506.61
1992-12-166456456456451,0085,775.22
1992-12-116156156156152,0155,506.61
1992-12-105956155956155,0395,506.61
1992-12-035855855855851,0085,237.99
1992-11-305565565565563,0234,978.33
1992-11-275485485485483,0234,906.70
1992-11-2651551651551615,1164,620.18
1992-11-2551651651651615,1164,620.18
1992-11-245465465365362,0154,799.25
1992-11-185315315315312,0154,754.49
1992-11-115966005966003,0235,372.30
1992-11-105965965965961,0085,336.48
1992-11-095965965965961,0085,336.48
1992-11-066046046046041,0085,408.12
1992-11-045955955955952,0155,327.53
1992-10-286556556556551,0085,864.76
1992-10-266356356356351,0085,685.68
1992-10-196156156156155,0395,506.61
1992-10-166256256256251,0085,596.15
1992-10-126556556556551,0085,864.76
1992-10-096556556556551,0085,864.76
1992-10-076556556556551,0085,864.76
1992-10-016756756556555,0395,864.76
1992-09-306956956476472,0155,793.13
1992-09-247847847847841,0087,019.81
1992-09-227447447447441,0086,661.65
1992-09-187447447447442,0156,661.65
1992-09-098348348348341,0087,467.50
1992-09-088428428428421,0087,539.13
1992-09-048438438438431,0087,548.08
1992-09-038438438438431,0087,548.08
1992-09-028738738638632,0157,727.16
1992-09-017958537958533,0237,637.62
1992-08-3174375472475463,4866,751.19
1992-08-287437437337333,0236,563.16
1992-08-277737737737731,0086,921.31
1992-08-256817046817045,0396,303.50
1992-08-246806806656653,0235,954.30
1992-08-216706706656652,0155,954.30
1992-08-196956956956954,0316,222.91
1992-08-186956956956951,0086,222.91
1992-08-136956956956951,0086,222.91
1992-08-127207206956953,0236,222.91
1992-08-057947947947942,0157,109.34
1992-08-038438438438432,0157,548.08
1992-07-308938938938931,0087,995.77
1992-07-299239239239231,0088,264.39
1992-07-238938938938931,0087,995.77
1992-07-219929929929921,0088,882.20
1992-07-201,0221,0221,0221,0221,0089,150.82
1992-07-171,0221,0221,0221,0221,0089,150.82
1992-07-151,0421,0421,0421,0421,0089,329.90
1992-07-081,0221,0221,0221,0223,0239,150.82
1992-06-251,1711,1711,1711,1714,03110,484.90
1992-06-231,0921,0921,0921,0922,0159,777.59
1992-06-191,0821,0921,0821,0924,0319,777.59
1992-06-171,0921,0921,0921,0922,0159,777.59
1992-06-121,1411,1411,1411,1411,00810,216.30
1992-06-111,1511,1511,1411,1416,04610,216.30
1992-06-081,1911,1911,1911,1911,00810,664
1992-06-051,1411,1411,1411,1413,02310,216.30
1992-06-011,1711,1711,1711,1711,00810,484.90
1992-05-291,1711,1711,1411,1417,05410,216.30
1992-05-271,2901,2901,2801,2802,01511,460.90
1992-05-261,3691,3691,3691,3691,00812,257.80
1992-05-251,3891,3891,3891,3891,00812,436.90
1992-05-211,3791,3791,3791,3791,00812,347.30
1992-05-181,3001,3001,3001,3002,01511,640
1992-05-151,2901,2901,2901,2903,02311,550.40
1992-05-141,2111,2111,2111,2111,00810,843.10
1992-05-131,2011,2011,2011,2011,00810,753.60
1992-05-121,1011,1011,1011,1012,0159,858.17
1992-05-081,0921,0921,0921,0921,0089,777.59
1992-05-071,1411,1411,1411,1411,00810,216.30
1992-05-061,1911,1911,1911,1911,00810,664
1992-05-011,2401,2401,2401,2401,00811,102.80
1992-04-221,1411,1411,0921,0922,0159,777.59
1992-04-171,2601,2601,2401,2407,05411,102.80
1992-04-161,1411,2011,1411,2012,01510,753.60
1992-04-151,1411,1411,1411,1412,01510,216.30
1992-04-141,0321,0921,0321,0922,0159,777.59
1992-04-099929929929923,0238,882.20
1992-04-0899299299299210,0778,882.20
1992-04-069929929929922,0158,882.20
1992-04-039929929929922,0158,882.20
1992-04-029729929729922,0158,882.20
1992-04-019929929929924,0318,882.20
1992-03-319929929729929,0698,882.20
1992-03-309729929729925,0398,882.20
1992-03-279929929929922,0158,882.20
1992-03-269929929929923,0238,882.20
1992-03-251,0021,0029929922,0158,882.20
1992-03-249929929929921,0088,882.20
1992-03-231,0221,0221,0221,0221,0089,150.82
1992-03-199921,0229921,0223,0239,150.82
1992-03-181,0021,0029929924,0318,882.20
1992-03-171,0621,0621,0421,0425,0399,329.90
1992-03-131,1511,1511,1511,1512,01510,305.90
1992-03-121,1511,1511,1511,1511,00810,305.90
1992-03-061,3101,3101,3101,3101,00811,729.50
1992-03-051,3891,3891,3201,3202,01511,819.10
1992-02-281,4891,4891,4891,4891,00813,332.30
1992-02-261,4891,4891,4891,4891,00813,332.30
1992-02-131,7861,8361,7861,8364,03116,439.20
1992-02-101,8161,8161,8161,8161,00816,260.20
1992-02-071,7561,8361,7561,8364,03116,439.20
1992-02-061,6671,6971,6671,69710,07715,194.70
1992-02-051,6371,6671,6371,6673,02314,926
1992-02-041,6871,6871,6871,6871,00815,105.10
1992-02-031,6871,6871,6871,6872,01515,105.10
1992-01-311,5881,7561,5881,7564,03115,722.90
1992-01-301,5181,5281,4891,52815,11613,681.50
1992-01-291,4891,5281,4891,5285,03913,681.50
1992-01-231,3101,3101,3101,3105,03911,729.50
1992-01-221,2901,2901,2901,29011,08511,550.40
1992-01-211,2901,2901,2901,2902,01511,550.40
1992-01-201,2901,2901,2901,2901,00811,550.40
1992-01-171,2901,2901,2901,2903,02311,550.40
1992-01-131,4091,4091,4091,4091,00812,616

分割・併合履歴 ： [2017-09-27]1株→0.1株 [2004-04-06]1株→0.984株 [2004-02-05]1株→1.135株 [1991-07-26]1株→1.1株