1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 1994年

9816 (株)ストライダーズ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,2301,2301,1711,1715,03910,484.90
1994-12-291,2111,2301,2111,2303,02311,013.20
1994-12-281,1711,2601,1711,2604,03111,281.80
1994-12-271,2501,2701,2501,2707,05411,371.40
1994-12-211,2801,2901,2801,2906,04611,550.40
1994-12-201,3201,3201,2401,2904,03111,550.40
1994-12-191,2401,3691,2401,35941,31712,168.30
1994-12-161,2801,3201,2501,29041,31711,550.40
1994-12-151,1211,3401,1211,34052,40211,998.10
1994-12-141,1311,1411,0921,1416,04610,216.30
1994-12-131,1311,1411,0921,1416,04610,216.30
1994-12-121,1611,1611,1611,1611,00810,395.40
1994-12-091,1211,1611,1211,1613,02310,395.40
1994-12-081,2401,2401,1911,1912,01510,664
1994-12-071,2701,2701,1911,2308,06211,013.20
1994-12-061,2601,3101,2601,29016,12411,550.40
1994-12-051,2601,3201,2301,27029,22411,371.40
1994-12-021,1011,2801,0721,28035,27011,460.90
1994-12-011,1011,1011,0921,0926,0469,777.59
1994-11-301,1911,1911,1411,1417,05410,216.30
1994-11-291,1011,2111,1011,20112,09310,753.60
1994-11-281,0421,0421,0321,0324,0319,240.36
1994-11-251,0121,0121,0121,0121,0089,061.28
1994-11-241,0121,0121,0021,0023,0238,971.74
1994-11-221,0721,0721,0021,00218,1398,971.74
1994-11-211,1311,1411,0821,0827,0549,688.05
1994-11-181,1411,1411,1411,1411,00810,216.30
1994-11-171,1911,2211,1911,19111,08510,664
1994-11-161,1711,2011,1711,18119,14710,574.50
1994-11-151,1611,1711,1211,12115,11610,037.20
1994-11-141,0621,1611,0621,16118,13910,395.40
1994-11-111,0221,0421,0121,04212,0939,329.90
1994-11-101,0221,0421,0121,03210,0779,240.36
1994-11-099641,0129631,01214,1089,061.28
1994-11-0898098094396311,0858,622.54
1994-11-041,2401,2401,2401,2401,00811,102.80
1994-11-021,2401,2401,2111,2114,03110,843.10
1994-11-011,2801,2801,2601,2602,01511,281.80
1994-10-311,2801,2801,2801,2802,01511,460.90
1994-10-281,2701,3201,2301,3207,05411,819.10
1994-10-271,2701,3001,2701,3003,02311,640
1994-10-251,3001,3001,3001,3001,00811,640
1994-10-211,3501,3501,3501,3502,01512,087.70
1994-10-201,3401,3401,3201,3305,03911,908.60
1994-10-191,3591,3591,3401,3598,06212,168.30
1994-10-181,3401,3691,3301,3696,04612,257.80
1994-10-171,3691,3791,3401,34016,12411,998.10
1994-10-141,3401,3591,3001,35910,07712,168.30
1994-10-131,2901,3001,2901,2905,03911,550.40
1994-10-121,3591,3591,3591,35912,09312,168.30
1994-10-111,3691,3691,3691,3691,00812,257.80
1994-10-071,3301,3691,3301,3694,03112,257.80
1994-10-061,2901,3301,2901,3306,04611,908.60
1994-10-041,3791,3891,3591,3596,04612,168.30
1994-10-031,3691,3991,3691,3898,06212,436.90
1994-09-301,2901,3791,2901,37921,16212,347.30
1994-09-291,2401,3791,2401,34015,11611,998.10
1994-09-281,2501,2901,2301,23013,10011,013.20
1994-09-271,2701,2701,2011,27010,07711,371.40
1994-09-261,2701,2701,2701,2701,00811,371.40
1994-09-221,2901,2901,2501,2503,02311,192.30
1994-09-211,2901,2901,2901,2901,00811,550.40
1994-09-191,3101,3101,1811,1814,03110,574.50
1994-09-161,3101,3101,3101,3101,00811,729.50
1994-09-141,3401,3401,3101,3102,01511,729.50
1994-09-131,3201,3401,3201,3402,01511,998.10
1994-09-121,3401,3891,3401,3896,04612,436.90
1994-09-091,3101,3401,3101,3205,03911,819.10
1994-09-081,3101,3101,3101,3102,01511,729.50
1994-09-061,4191,4291,4191,4293,02312,795
1994-09-051,3791,4391,3691,4394,03112,884.60
1994-09-021,3691,4591,3691,45917,13113,063.60
1994-09-011,3791,3891,3401,36915,11612,257.80
1994-08-311,3891,3891,3891,3893,02312,436.90
1994-08-291,3401,3791,3401,3794,03112,347.30
1994-08-261,3401,3401,2901,3007,05411,640
1994-08-251,3591,3591,3591,3592,01512,168.30
1994-08-231,3591,3591,3591,3591,00812,168.30
1994-08-221,3591,3591,3591,3592,01512,168.30
1994-08-191,3501,3501,3401,3402,01511,998.10
1994-08-181,3501,3501,3201,3204,03111,819.10
1994-08-171,3991,4291,3991,4293,02312,795
1994-08-161,3591,3791,3591,3793,02312,347.30
1994-08-121,3401,3401,3401,3401,00811,998.10
1994-08-101,3891,3891,3891,3892,01512,436.90
1994-08-081,4191,4191,4191,4191,00812,705.50
1994-08-051,3991,4291,3891,4298,06212,795
1994-08-031,4391,4391,4391,4392,01512,884.60
1994-08-011,3991,3991,3891,3898,06212,436.90
1994-07-291,3891,4091,3891,3895,03912,436.90
1994-07-281,3201,3891,3201,38910,07712,436.90
1994-07-261,4591,4591,4591,4591,00813,063.60
1994-07-251,4891,4891,4391,4596,04613,063.60
1994-07-221,4891,4891,4891,48915,11613,332.30
1994-07-211,5481,5481,4981,4986,04613,412.80
1994-07-201,5881,6081,5681,56836,27814,039.60
1994-07-191,5881,5881,5581,5583,02313,950.10
1994-07-181,5981,5981,5581,5586,04613,950.10
1994-07-151,5981,6081,5881,6088,06214,397.80
1994-07-141,5981,6081,5681,60822,17014,397.80
1994-07-131,5681,5881,5581,55819,14713,950.10
1994-07-121,6271,6271,5781,5788,06214,129.20
1994-07-111,5681,6081,5681,60819,14714,397.80
1994-07-081,5381,5981,5381,56845,34714,039.60
1994-07-071,5681,5681,5381,54811,08513,860.50
1994-07-061,5981,5981,5581,57821,16214,129.20
1994-07-051,5881,6181,5881,59873,56414,308.20
1994-07-041,6271,6371,5781,588105,81114,218.70
1994-07-011,4891,5881,4891,538153,17413,771
1994-06-301,4191,4891,4091,47919,14713,242.70
1994-06-291,4191,4191,4191,4192,01512,705.50
1994-06-281,3891,4491,3501,4496,04612,974.10
1994-06-241,4591,4691,4591,46913,10013,153.20
1994-06-231,3891,4691,3891,4598,06213,063.60
1994-06-221,3991,4091,3991,4093,02312,616
1994-06-211,4591,4691,4591,4692,01513,153.20
1994-06-201,4691,5281,4691,48946,35513,332.30
1994-06-171,4191,4691,4191,46911,08513,153.20
1994-06-161,4091,4391,4091,4392,01512,884.60
1994-06-151,4591,4591,4391,4493,02312,974.10
1994-06-141,4291,4691,4291,4699,06913,153.20
1994-06-131,4391,4391,4291,4293,02312,795
1994-06-101,4691,4791,4191,45914,10813,063.60
1994-06-091,5081,5181,4391,48918,13913,332.30
1994-06-081,4291,5281,4291,489133,01913,332.30
1994-06-071,2011,4091,2011,409102,78812,616
1994-06-061,1911,2111,1911,2115,03910,843.10
1994-06-031,2111,2111,1511,15111,08510,305.90
1994-06-021,2011,2211,2011,2115,03910,843.10
1994-06-011,2011,2011,2011,2011,00810,753.60
1994-05-311,2111,2111,2011,2016,04610,753.60
1994-05-301,2111,2301,2111,2117,05410,843.10
1994-05-271,1911,2211,1911,2016,04610,753.60
1994-05-251,1711,1711,1711,1714,03110,484.90
1994-05-241,1711,1711,1611,17116,12410,484.90
1994-05-231,2211,2211,1711,19111,08510,664
1994-05-201,2601,2601,2211,22111,08510,932.60
1994-05-191,2901,3101,2801,28010,07711,460.90
1994-05-181,3401,3401,3101,3104,03111,729.50
1994-05-171,3101,3101,3101,3101,00811,729.50
1994-05-161,3001,3001,3001,3002,01511,640
1994-05-121,3101,3101,3001,3003,02311,640
1994-05-111,2701,2901,2701,2902,01511,550.40
1994-05-101,2501,2501,2501,2501,00811,192.30
1994-05-091,2901,2901,2901,2901,00811,550.40
1994-05-061,3401,3401,3001,3009,06911,640
1994-04-281,3401,3691,3401,3692,01512,257.80
1994-04-271,3791,3891,3401,3895,03912,436.90
1994-04-261,4091,4091,3891,3892,01512,436.90
1994-04-251,3891,3891,3891,3892,01512,436.90
1994-04-221,4591,4591,3691,3695,03912,257.80
1994-04-211,4591,4791,4591,4698,06213,153.20
1994-04-201,4491,5081,4391,43942,32412,884.60
1994-04-191,3891,4291,3891,4296,04612,795
1994-04-181,4591,4591,4091,4096,04612,616
1994-04-151,4291,4791,4291,46919,14713,153.20
1994-04-141,4391,4391,3891,43910,07712,884.60
1994-04-131,4091,4191,4091,4192,01512,705.50
1994-04-121,3891,3891,3891,3891,00812,436.90
1994-04-111,3891,4491,3891,4497,05412,974.10
1994-04-081,4791,4791,3891,3897,05412,436.90
1994-04-071,4891,5281,4791,48917,13113,332.30
1994-04-061,4591,5381,4591,48972,55613,332.30
1994-04-051,3201,4491,3201,39952,40212,526.40
1994-04-041,1911,3401,1911,33021,16211,908.60
1994-04-011,2011,2011,2011,2018,06210,753.60
1994-03-311,1911,2011,1911,2014,03110,753.60
1994-03-301,1711,1711,1711,1713,02310,484.90
1994-03-291,2501,2501,1911,1919,06910,664
1994-03-281,2401,2501,2301,25011,08511,192.30
1994-03-251,2901,2901,2901,2901,00811,550.40
1994-03-241,2901,2901,2901,2903,02311,550.40
1994-03-231,3001,3001,2901,29020,15411,550.40
1994-03-221,3101,3101,2901,2902,01511,550.40
1994-03-181,2901,2901,2901,2902,01511,550.40
1994-03-151,3401,3401,3401,3401,00811,998.10
1994-03-141,3101,3101,3101,3103,02311,729.50
1994-03-111,3791,3791,3401,3408,06211,998.10
1994-03-101,3791,4291,3691,36919,14712,257.80
1994-03-091,3691,3691,3001,3405,03911,998.10
1994-03-081,3591,3591,3591,3591,00812,168.30
1994-03-041,3891,3891,3891,3891,00812,436.90
1994-03-031,4291,4291,4191,4293,02312,795
1994-03-021,4391,4491,4391,4499,06912,974.10
1994-03-011,3891,4191,3891,4195,03912,705.50
1994-02-281,3791,4091,3591,3593,02312,168.30
1994-02-251,3001,3591,3001,3592,01512,168.30
1994-02-241,3201,3201,2701,2704,03111,371.40
1994-02-231,3201,3201,3201,3202,01511,819.10
1994-02-221,2901,3591,2901,3305,03911,908.60
1994-02-211,2901,2901,2701,2904,03111,550.40
1994-02-181,3401,3401,3001,3003,02311,640
1994-02-171,3401,3401,3401,3404,03111,998.10
1994-02-161,3691,3691,3691,3699,06912,257.80
1994-02-101,4791,4891,4791,4892,01513,332.30
1994-02-081,5281,5281,5281,5281,00813,681.50
1994-02-071,4891,5281,4891,52810,07713,681.50
1994-02-041,5481,5581,5281,55877,59513,950.10
1994-02-031,4091,5681,4091,568224,72214,039.60
1994-02-021,3691,3891,3691,38915,11612,436.90
1994-02-011,3991,4191,3791,37913,10012,347.30
1994-01-311,3791,4191,3791,41948,37112,705.50
1994-01-281,3691,3791,3401,35024,18512,087.70
1994-01-271,3591,3691,3591,36950,38612,257.80
1994-01-261,3101,3591,2901,35983,64112,168.30
1994-01-251,1911,3301,1911,33066,51011,908.60
1994-01-241,2701,2701,2401,24011,08511,102.80
1994-01-211,2701,3401,2701,33064,49411,908.60
1994-01-201,2401,3001,1711,29090,69511,550.40
1994-01-191,0521,2601,0521,26047,36311,281.80
1994-01-181,0721,0721,0521,0628,0629,508.97
1994-01-171,0921,0921,0621,0829,0699,688.05
1994-01-149441,0229441,0229,0699,150.82
1994-01-138949238949233,0238,264.39
1994-01-128488498488492,0157,601.81
1994-01-118438438438432,0157,548.08
1994-01-107947957947944,0317,109.34
1994-01-067947947947941,0087,109.34
1994-01-057747747747743,0236,930.27

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