9816 (株)ストライダーズの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-26	849	849	849	849	3,023	7,601.81
1995-12-25	853	853	848	848	4,031	7,592.85
1995-12-22	843	853	843	853	3,023	7,637.62
1995-12-21	873	873	853	853	3,023	7,637.62
1995-12-20	873	873	873	873	1,008	7,816.70
1995-12-19	873	873	873	873	1,008	7,816.70
1995-12-18	873	873	873	873	1,008	7,816.70
1995-12-15	873	873	873	873	1,008	7,816.70
1995-12-14	893	893	873	873	5,039	7,816.70
1995-12-13	913	913	893	893	8,062	7,995.77
1995-12-12	913	913	913	913	2,015	8,174.85
1995-12-11	912	913	912	913	7,054	8,174.85
1995-12-08	919	919	914	914	4,031	8,183.80
1995-12-07	909	910	908	908	14,108	8,130.08
1995-12-06	908	908	893	908	6,046	8,130.08
1995-12-05	873	888	873	888	2,015	7,951
1995-12-04	839	844	839	843	12,093	7,548.08
1995-11-30	843	843	843	843	1,008	7,548.08
1995-11-29	843	843	843	843	3,023	7,548.08
1995-11-28	843	843	843	843	3,023	7,548.08
1995-11-24	873	873	873	873	1,008	7,816.70
1995-11-17	863	863	863	863	1,008	7,727.16
1995-11-16	864	864	863	863	4,031	7,727.16
1995-11-14	863	863	863	863	1,008	7,727.16
1995-11-13	863	873	863	863	14,108	7,727.16
1995-11-10	909	909	908	908	2,015	8,130.08
1995-11-09	893	903	893	903	3,023	8,085.31
1995-11-08	893	903	893	903	5,039	8,085.31
1995-11-07	903	903	873	893	13,100	7,995.77
1995-11-06	903	903	903	903	1,008	8,085.31
1995-11-02	920	920	903	903	4,031	8,085.31
1995-11-01	921	921	921	921	1,008	8,246.48
1995-10-30	943	943	943	943	6,046	8,443.47
1995-10-27	915	915	883	883	3,023	7,906.24
1995-10-23	913	943	913	943	6,046	8,443.47
1995-10-20	923	923	915	915	3,023	8,192.76
1995-10-19	923	923	923	923	4,031	8,264.39
1995-10-18	933	933	933	933	1,008	8,353.93
1995-10-17	963	963	963	963	2,015	8,622.54
1995-10-13	963	963	963	963	1,008	8,622.54
1995-10-12	943	943	943	943	1,008	8,443.47
1995-10-11	992	992	943	943	3,023	8,443.47
1995-10-09	1,002	1,002	1,002	1,002	1,008	8,971.74
1995-10-06	1,022	1,022	982	992	13,100	8,882.20
1995-10-05	992	1,022	992	1,022	5,039	9,150.82
1995-10-04	953	972	943	972	7,054	8,703.13
1995-10-03	953	972	943	954	4,031	8,541.96
1995-10-02	943	943	943	943	8,062	8,443.47
1995-09-29	893	943	893	943	2,015	8,443.47
1995-09-28	873	893	873	893	6,046	7,995.77
1995-09-27	892	893	873	873	6,046	7,816.70
1995-09-26	893	893	893	893	4,031	7,995.77
1995-09-25	893	893	893	893	3,023	7,995.77
1995-09-22	893	893	893	893	3,023	7,995.77
1995-09-21	933	933	913	913	7,054	8,174.85
1995-09-20	944	944	944	944	1,008	8,452.42
1995-09-19	953	953	953	953	1,008	8,533
1995-09-18	992	992	991	992	10,077	8,882.20
1995-09-14	1,072	1,072	992	992	14,108	8,882.20
1995-09-13	1,062	1,062	992	992	20,154	8,882.20
1995-09-12	1,052	1,062	1,022	1,062	19,147	9,508.97
1995-09-11	1,042	1,111	1,022	1,022	10,077	9,150.82
1995-09-08	1,042	1,042	1,022	1,022	3,023	9,150.82
1995-09-07	1,062	1,082	1,022	1,022	8,062	9,150.82
1995-09-06	1,062	1,082	1,042	1,042	4,031	9,329.90
1995-09-05	1,072	1,072	1,052	1,052	2,015	9,419.43
1995-09-04	1,072	1,082	1,062	1,082	9,069	9,688.05
1995-09-01	1,101	1,101	1,052	1,092	7,054	9,777.59
1995-08-31	1,121	1,121	1,121	1,121	2,015	10,037.20
1995-08-30	1,101	1,101	1,092	1,092	5,039	9,777.59
1995-08-29	1,101	1,101	1,072	1,072	6,046	9,598.51
1995-08-28	1,072	1,072	1,072	1,072	2,015	9,598.51
1995-08-25	1,131	1,131	1,121	1,131	4,031	10,126.80
1995-08-23	1,092	1,092	1,092	1,092	4,031	9,777.59
1995-08-22	1,111	1,121	1,111	1,121	4,031	10,037.20
1995-08-18	1,181	1,191	1,181	1,191	5,039	10,664
1995-08-17	1,211	1,230	1,191	1,191	5,039	10,664
1995-08-16	1,181	1,191	1,141	1,191	24,185	10,664
1995-08-15	1,240	1,240	1,191	1,191	10,077	10,664
1995-08-14	1,290	1,290	1,280	1,280	9,069	11,460.90
1995-08-11	1,240	1,300	1,230	1,290	102,788	11,550.40
1995-08-10	1,072	1,181	1,072	1,181	29,224	10,574.50
1995-08-09	1,121	1,121	1,042	1,062	5,039	9,508.97
1995-08-07	1,131	1,131	1,131	1,131	3,023	10,126.80
1995-08-04	1,141	1,141	1,141	1,141	4,031	10,216.30
1995-08-03	1,151	1,151	1,141	1,151	3,023	10,305.90
1995-08-02	1,131	1,141	1,131	1,141	12,093	10,216.30
1995-08-01	1,141	1,141	1,141	1,141	1,008	10,216.30
1995-07-28	1,230	1,240	1,191	1,191	9,069	10,664
1995-07-27	1,201	1,260	1,191	1,260	26,201	11,281.80
1995-07-26	1,171	1,191	1,171	1,191	8,062	10,664
1995-07-25	1,201	1,221	1,181	1,191	16,124	10,664
1995-07-24	1,280	1,280	1,221	1,221	14,108	10,932.60
1995-07-21	1,221	1,310	1,221	1,290	204,568	11,550.40
1995-07-20	1,151	1,181	1,151	1,181	13,100	10,574.50
1995-07-19	1,191	1,260	1,161	1,181	112,865	10,574.50
1995-07-18	1,111	1,260	1,092	1,211	192,475	10,843.10
1995-07-17	972	1,062	953	1,062	46,355	9,508.97
1995-07-14	987	987	963	963	16,124	8,622.54
1995-07-13	924	982	913	982	15,116	8,792.67
1995-07-12	982	985	951	954	78,602	8,541.96
1995-07-11	849	938	849	933	47,363	8,353.93
1995-07-10	853	863	839	839	14,108	7,512.27
1995-07-07	824	853	819	834	18,139	7,467.50
1995-07-06	805	814	802	802	10,077	7,180.98
1995-07-05	764	794	754	794	10,077	7,109.34
1995-07-04	774	774	774	774	2,015	6,930.27
1995-07-03	774	774	774	774	2,015	6,930.27
1995-06-30	793	794	793	794	7,054	7,109.34
1995-06-29	795	795	794	794	6,046	7,109.34
1995-06-27	780	780	774	774	2,015	6,930.27
1995-06-26	819	825	819	825	4,031	7,386.91
1995-06-23	815	837	814	819	13,100	7,333.19
1995-06-22	775	798	774	784	13,100	7,019.81
1995-06-21	774	774	774	774	13,100	6,930.27
1995-06-20	734	784	734	772	18,139	6,912.36
1995-06-19	705	724	695	714	12,093	6,393.04
1995-06-16	680	705	675	705	18,139	6,312.45
1995-06-15	695	695	676	676	9,069	6,052.79
1995-06-14	706	706	695	695	5,039	6,222.91
1995-06-13	754	754	754	754	1,008	6,751.19
1995-06-09	784	792	754	754	7,054	6,751.19
1995-06-08	782	782	750	764	7,054	6,840.73
1995-06-07	784	784	784	784	2,015	7,019.81
1995-06-06	794	794	784	784	7,054	7,019.81
1995-06-05	742	746	742	745	3,023	6,670.61
1995-06-01	760	760	724	724	3,023	6,482.58
1995-05-31	793	793	764	764	2,015	6,840.73
1995-05-30	744	744	744	744	2,015	6,661.65
1995-05-29	685	685	675	675	2,015	6,043.84
1995-05-26	710	710	695	695	2,015	6,222.91
1995-05-25	711	711	710	710	2,015	6,357.22
1995-05-24	695	705	675	705	12,093	6,312.45
1995-05-23	697	697	695	695	8,062	6,222.91
1995-05-19	754	754	744	744	6,046	6,661.65
1995-05-18	753	753	753	753	2,015	6,742.24
1995-05-17	754	754	754	754	3,023	6,751.19
1995-05-16	766	775	765	765	4,031	6,849.68
1995-05-15	765	765	765	765	4,031	6,849.68
1995-05-12	743	754	743	754	7,054	6,751.19
1995-05-11	743	744	743	744	2,015	6,661.65
1995-05-10	744	744	744	744	2,015	6,661.65
1995-05-09	794	794	794	794	2,015	7,109.34
1995-05-08	843	843	794	794	2,015	7,109.34
1995-05-02	843	853	843	843	4,031	7,548.08
1995-05-01	744	809	744	809	6,046	7,243.65
1995-04-28	724	724	724	724	2,015	6,482.58
1995-04-27	696	696	696	696	3,023	6,231.87
1995-04-25	696	696	696	696	4,031	6,231.87
1995-04-18	695	705	695	705	4,031	6,312.45
1995-04-14	724	724	724	724	2,015	6,482.58
1995-04-12	724	724	724	724	1,008	6,482.58
1995-04-10	724	724	724	724	1,008	6,482.58
1995-04-05	809	809	700	700	2,015	6,267.68
1995-03-31	775	775	775	775	1,008	6,939.22
1995-03-29	804	804	804	804	1,008	7,198.88
1995-03-28	775	794	775	794	3,023	7,109.34
1995-03-22	768	768	734	734	2,015	6,572.11
1995-03-17	770	770	770	770	1,008	6,894.45
1995-03-16	771	771	771	771	1,008	6,903.41
1995-03-15	769	770	769	770	2,015	6,894.45
1995-03-13	824	824	804	804	4,031	7,198.88
1995-03-10	843	843	843	843	2,015	7,548.08
1995-03-07	903	903	903	903	1,008	8,085.31
1995-03-03	899	899	899	899	2,015	8,049.50
1995-02-27	893	893	893	893	1,008	7,995.77
1995-02-24	903	903	902	902	2,015	8,076.36
1995-02-22	923	923	923	923	1,008	8,264.39
1995-02-21	923	923	923	923	1,008	8,264.39
1995-02-17	933	933	933	933	3,023	8,353.93
1995-02-16	923	923	923	923	2,015	8,264.39
1995-02-15	923	923	923	923	2,015	8,264.39
1995-02-14	923	923	923	923	1,008	8,264.39
1995-02-10	933	933	933	933	3,023	8,353.93
1995-02-09	933	933	933	933	2,015	8,353.93
1995-02-08	933	933	933	933	3,023	8,353.93
1995-02-03	982	1,032	982	1,032	2,015	9,240.36
1995-02-02	942	972	933	963	7,054	8,622.54
1995-02-01	943	943	933	943	6,046	8,443.47
1995-01-31	944	944	943	943	2,015	8,443.47
1995-01-30	1,002	1,002	992	992	6,046	8,882.20
1995-01-27	1,042	1,042	992	992	6,046	8,882.20
1995-01-26	1,032	1,052	1,032	1,042	4,031	9,329.90
1995-01-25	1,101	1,101	1,072	1,072	4,031	9,598.51
1995-01-20	1,151	1,191	1,151	1,171	6,046	10,484.90
1995-01-18	1,240	1,240	1,240	1,240	1,008	11,102.80
1995-01-17	1,181	1,250	1,181	1,250	4,031	11,192.30
1995-01-13	1,181	1,230	1,171	1,230	12,093	11,013.20
1995-01-11	1,260	1,290	1,230	1,290	26,201	11,550.40
1995-01-10	1,230	1,230	1,191	1,201	9,069	10,753.60
1995-01-09	1,161	1,250	1,161	1,240	27,208	11,102.80
1995-01-06	1,151	1,171	1,111	1,131	20,154	10,126.80
1995-01-05	1,181	1,181	1,131	1,131	9,069	10,126.80
1995-01-04	1,181	1,181	1,181	1,181	2,015	10,574.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

9816 (株)ストライダーズ の時系列データ [1995年度]

9816 (株)ストライダーズの時系列データ [1995年度]