1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 1993年

9816 (株)ストライダーズ の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-307747747747741,0086,930.27
1993-12-287737747737746,0466,930.27
1993-12-277947947747742,0156,930.27
1993-12-248438438438431,0087,548.08
1993-12-228838838838832,0157,906.24
1993-12-179139138948944,0318,004.73
1993-12-169239239139132,0158,174.85
1993-12-159439439439432,0158,443.47
1993-12-139239239239231,0088,264.39
1993-12-078948948948941,0088,004.73
1993-12-031,0021,0221,0021,0127,0549,061.28
1993-12-029729729729722,0158,703.13
1993-12-017948437948435,0397,548.08
1993-11-307547747547746,0466,930.27
1993-11-259539539539531,0088,533
1993-11-249729729729721,0088,703.13
1993-11-191,0021,0029929925,0398,882.20
1993-11-171,0421,0421,0221,0225,0399,150.82
1993-11-161,0521,0621,0421,0425,0399,329.90
1993-11-151,0621,0621,0621,0621,0089,508.97
1993-11-121,0521,0921,0521,0929,0699,777.59
1993-11-111,1511,1511,0921,0929,0699,777.59
1993-11-101,0921,0921,0921,09211,0859,777.59
1993-11-091,1911,1911,1911,1911,00810,664
1993-11-051,2901,2901,2901,2901,00811,550.40
1993-11-041,3201,3201,2901,2903,02311,550.40
1993-11-021,3201,3201,3201,3201,00811,819.10
1993-10-291,3301,3401,3301,34014,10811,998.10
1993-10-281,2901,3301,2901,33011,08511,908.60
1993-10-271,3401,3401,3401,3403,02311,998.10
1993-10-261,3501,3501,3401,3403,02311,998.10
1993-10-221,3501,3501,3501,3502,01512,087.70
1993-10-211,3591,3891,3591,3892,01512,436.90
1993-10-201,4191,4291,3891,3894,03112,436.90
1993-10-191,4491,4491,4391,4392,01512,884.60
1993-10-181,4491,4491,4491,4491,00812,974.10
1993-10-151,4891,4891,4891,4892,01513,332.30
1993-10-131,5881,5881,5381,53815,11613,771
1993-10-081,6371,6371,5881,5882,01514,218.70
1993-10-071,6671,6671,6471,6574,03114,836.50
1993-10-061,5581,6971,5581,66770,54114,926
1993-10-051,5081,5681,4981,53836,27813,771
1993-10-041,5181,5281,4891,4894,03113,332.30
1993-10-011,4491,5281,4491,5289,06913,681.50
1993-09-301,3891,3891,3401,3402,01511,998.10
1993-09-281,3301,3301,3301,3303,02311,908.60
1993-09-241,4191,4191,4191,4192,01512,705.50
1993-09-221,4291,4291,4291,4293,02312,795
1993-09-201,4191,4191,4091,41912,09312,705.50
1993-09-161,4491,4491,4391,4392,01512,884.60
1993-09-141,4981,4981,4691,4693,02313,153.20
1993-09-131,4791,4981,4791,4983,02313,412.80
1993-09-101,4691,4891,4691,4696,04613,153.20
1993-09-091,4691,4691,4691,4697,05413,153.20
1993-09-081,4591,4691,4591,4692,01513,153.20
1993-09-061,4091,4091,4091,4091,00812,616
1993-09-031,3991,3991,3991,3992,01512,526.40
1993-09-021,3891,3891,3891,3891,00812,436.90
1993-09-011,3791,3791,3791,3791,00812,347.30
1993-08-271,3501,4491,3501,4494,03112,974.10
1993-08-261,3991,3991,3891,3896,04612,436.90
1993-08-231,4591,4591,4591,4592,01513,063.60
1993-08-191,4791,4791,4791,4791,00813,242.70
1993-08-181,4691,4791,4691,4792,01513,242.70
1993-08-171,5781,5781,5781,5781,00814,129.20
1993-08-121,4891,5081,4891,5085,03913,502.40
1993-08-111,5081,5081,4891,4893,02313,332.30
1993-08-101,5981,5981,5881,5882,01514,218.70
1993-08-051,4591,4891,4591,4894,03113,332.30
1993-08-041,4391,4491,4391,4492,01512,974.10
1993-08-021,5881,5881,5881,5883,02314,218.70
1993-07-301,6081,6081,6081,60811,08514,397.80
1993-07-291,5881,6081,5881,60813,10014,397.80
1993-07-281,6181,6181,5681,56811,08514,039.60
1993-07-271,6181,6181,6181,6181,00814,487.30
1993-07-231,6271,6371,6271,62710,07714,567.90
1993-07-221,6471,6471,6471,6472,01514,747
1993-07-211,6771,6871,6671,68716,12415,105.10
1993-07-201,6571,6771,6571,6772,01515,015.60
1993-07-191,6571,6871,6571,6874,03115,105.10
1993-07-161,6571,6571,6181,65711,08514,836.50
1993-07-151,6871,6871,6271,62720,15414,567.90
1993-07-141,6971,7171,6471,67787,67215,015.60
1993-07-131,5781,6671,5681,667100,77214,926
1993-07-121,6081,6081,5581,5586,04613,950.10
1993-07-091,4891,6081,4891,60821,16214,397.80
1993-07-081,4691,4891,4691,4898,06213,332.30
1993-07-071,4491,4691,4491,4693,02313,153.20
1993-07-061,4391,4391,4391,4394,03112,884.60
1993-07-011,4491,4891,4391,4897,05413,332.30
1993-06-291,4791,4791,4391,4399,06912,884.60
1993-06-251,4891,4891,3891,3894,03112,436.90
1993-06-231,3691,3691,3501,3506,04612,087.70
1993-06-221,3401,3401,3401,3406,04611,998.10
1993-06-211,3691,3691,3691,3693,02312,257.80
1993-06-181,4791,4791,4291,4698,06213,153.20
1993-06-171,4891,4891,4891,4893,02313,332.30
1993-06-161,5681,5681,4891,48912,09313,332.30
1993-06-151,5881,6471,5881,58815,11614,218.70
1993-06-111,6081,6371,5881,61818,13914,487.30
1993-06-101,5881,5981,5581,5987,05414,308.20
1993-06-081,6671,6671,5881,5889,06914,218.70
1993-06-071,7071,7371,6771,67742,32415,015.60
1993-06-041,5581,7471,5481,737142,08915,552.80
1993-06-031,5181,5381,5181,5385,03913,771
1993-06-011,5181,5181,5181,5181,00813,591.90
1993-05-311,5781,5781,5281,52810,07713,681.50
1993-05-281,5181,5381,4981,5387,05413,771
1993-05-271,5481,5481,5181,5182,01513,591.90
1993-05-261,5281,5381,5281,5383,02313,771
1993-05-251,5781,5781,5281,55814,10813,950.10
1993-05-241,6181,6371,5581,57830,23214,129.20
1993-05-211,5381,6181,5381,558197,51313,950.10
1993-05-201,3891,4891,3891,45949,37813,063.60
1993-05-191,3201,3691,3101,36910,07712,257.80
1993-05-181,3501,3591,3501,3504,03112,087.70
1993-05-171,3691,3691,3591,35911,08512,168.30
1993-05-141,3791,3791,3691,36913,10012,257.80
1993-05-131,3591,4191,3591,38917,13112,436.90
1993-05-121,3591,3791,3501,3794,03112,347.30
1993-05-111,3101,3501,3101,3503,02312,087.70
1993-05-101,3891,3891,3501,3503,02312,087.70
1993-05-071,4691,4691,3891,38936,27812,436.90
1993-05-061,3501,4891,3201,489127,98113,332.30
1993-04-301,3301,3691,3101,33085,65611,908.60
1993-04-281,2501,3301,2401,310244,87611,729.50
1993-04-271,0421,2211,0321,20171,54810,753.60
1993-04-261,0621,0721,0221,0429,0699,329.90
1993-04-231,0821,0921,0121,0128,0629,061.28
1993-04-221,0821,0921,0721,0924,0319,777.59
1993-04-211,0921,0921,0921,0921,0089,777.59
1993-04-201,1111,1111,0621,0929,0699,777.59
1993-04-191,1111,1111,1111,1111,0089,947.71
1993-04-161,1411,1611,1311,1317,05410,126.80
1993-04-151,1911,1911,1411,14113,10010,216.30
1993-04-141,1311,2111,1311,15133,25510,305.90
1993-04-131,1611,1611,0721,09219,1479,777.59
1993-04-121,1311,2111,1311,171148,13510,484.90
1993-04-091,0221,0721,0221,072168,2909,598.51
1993-04-0891497191497154,4178,694.17
1993-04-069139139129133,0238,174.85
1993-04-059239339139135,0398,174.85
1993-04-029139139139136,0468,174.85
1993-03-319139139129125,0398,165.90
1993-03-309139339139138,0628,174.85
1993-03-299309309309305,0398,327.07
1993-03-2691292891292337,2868,264.39
1993-03-259209219209207,0548,237.53
1993-03-2490391390291315,1168,174.85
1993-03-239139139139131,0088,174.85
1993-03-199239239239232,0158,264.39
1993-03-189239239229224,0318,255.43
1993-03-179239239239232,0158,264.39
1993-03-169189309189284,0318,309.16
1993-03-1593893890893025,1938,327.07
1993-03-1291392890892850,3868,309.16
1993-03-1188390688389811,0858,040.54
1993-03-108888888588738,0627,816.70
1993-03-0985490185489320,1547,995.77
1993-03-0879483979483911,0857,512.27
1993-03-057697697697692,0156,885.50
1993-03-047547697547695,0396,885.50
1993-03-037447447447442,0156,661.65
1993-03-027697697447448,0626,661.65
1993-03-017657657657653,0236,849.68
1993-02-2578978977477411,0856,930.27
1993-02-248048048038038,0627,189.93
1993-02-228508508428422,0157,539.13
1993-02-188558558558551,0087,655.53
1993-02-178488538488535,0397,637.62
1993-02-168538538538533,0237,637.62
1993-02-1583485383485312,0937,637.62
1993-02-128708738638733,0237,816.70
1993-02-108928928808804,0317,879.37
1993-02-0892393692392336,2788,264.39
1993-02-0591291790291512,0938,192.76
1993-02-0489291488188213,1007,897.28
1993-02-0391791788189018,1397,968.91
1993-02-0292893391992230,2328,255.43
1993-02-0191493890292880,6188,309.16
1993-01-29863918862907157,2058,121.13
1993-01-28797863797843117,9037,548.08
1993-01-278048047937933,0237,100.39
1993-01-2674480974480824,1857,234.70
1993-01-257747747647715,0396,903.41
1993-01-2278978975878522,1707,028.76
1993-01-2179480578978918,1397,064.58
1993-01-2076479474479460,4637,109.34
1993-01-1967571467571428,2166,393.04
1993-01-186766866756759,0696,043.84
1993-01-1470170167667613,1006,052.79
1993-01-1369571469570034,2636,267.68
1993-01-1261564561264521,1625,775.22
1993-01-116066116066113,0235,470.79
1993-01-0861061560560513,1005,417.07
1993-01-075956055956053,0235,417.07
1993-01-055846155846154,0315,506.61

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