9816 (株)ストライダーズ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 705 | 705 | 705 | 705 | 1,008 | 6,312.45 |
| 1996-12-24 | 715 | 715 | 705 | 705 | 3,023 | 6,312.45 |
| 1996-12-20 | 722 | 722 | 716 | 716 | 5,039 | 6,410.95 |
| 1996-12-18 | 724 | 724 | 722 | 722 | 2,015 | 6,464.67 |
| 1996-12-17 | 724 | 724 | 724 | 724 | 1,008 | 6,482.58 |
| 1996-12-13 | 744 | 744 | 744 | 744 | 2,015 | 6,661.65 |
| 1996-12-11 | 746 | 746 | 744 | 744 | 13,100 | 6,661.65 |
| 1996-12-10 | 764 | 764 | 745 | 745 | 4,031 | 6,670.61 |
| 1996-12-09 | 744 | 744 | 744 | 744 | 1,008 | 6,661.65 |
| 1996-12-06 | 744 | 744 | 744 | 744 | 2,015 | 6,661.65 |
| 1996-12-05 | 793 | 793 | 744 | 744 | 8,062 | 6,661.65 |
| 1996-12-04 | 793 | 794 | 793 | 794 | 2,015 | 7,109.34 |
| 1996-12-02 | 729 | 729 | 715 | 715 | 3,023 | 6,401.99 |
| 1996-11-27 | 724 | 724 | 719 | 719 | 8,062 | 6,437.81 |
| 1996-11-26 | 735 | 735 | 724 | 724 | 5,039 | 6,482.58 |
| 1996-11-25 | 744 | 744 | 734 | 734 | 3,023 | 6,572.11 |
| 1996-11-21 | 734 | 736 | 724 | 724 | 12,093 | 6,482.58 |
| 1996-11-20 | 746 | 746 | 734 | 734 | 6,046 | 6,572.11 |
| 1996-11-19 | 747 | 747 | 746 | 746 | 2,015 | 6,679.56 |
| 1996-11-15 | 784 | 784 | 775 | 775 | 4,031 | 6,939.22 |
| 1996-11-14 | 805 | 805 | 794 | 794 | 9,069 | 7,109.34 |
| 1996-11-13 | 804 | 804 | 804 | 804 | 1,008 | 7,198.88 |
| 1996-11-12 | 795 | 799 | 794 | 794 | 4,031 | 7,109.34 |
| 1996-11-11 | 803 | 804 | 794 | 794 | 6,046 | 7,109.34 |
| 1996-11-08 | 794 | 804 | 794 | 804 | 4,031 | 7,198.88 |
| 1996-11-07 | 853 | 853 | 834 | 834 | 5,039 | 7,467.50 |
| 1996-11-06 | 883 | 883 | 873 | 873 | 4,031 | 7,816.70 |
| 1996-11-01 | 933 | 933 | 873 | 873 | 12,093 | 7,816.70 |
| 1996-10-31 | 953 | 972 | 943 | 943 | 8,062 | 8,443.47 |
| 1996-10-30 | 982 | 991 | 953 | 953 | 26,201 | 8,533 |
| 1996-10-29 | 1,012 | 1,022 | 972 | 972 | 37,286 | 8,703.13 |
| 1996-10-28 | 933 | 1,012 | 933 | 1,002 | 41,317 | 8,971.74 |
| 1996-10-25 | 943 | 963 | 933 | 933 | 6,046 | 8,353.93 |
| 1996-10-24 | 972 | 972 | 943 | 943 | 7,054 | 8,443.47 |
| 1996-10-23 | 1,022 | 1,022 | 982 | 982 | 25,193 | 8,792.67 |
| 1996-10-22 | 982 | 1,062 | 982 | 1,022 | 80,618 | 9,150.82 |
| 1996-10-21 | 972 | 972 | 972 | 972 | 12,093 | 8,703.13 |
| 1996-10-18 | 982 | 992 | 972 | 972 | 30,232 | 8,703.13 |
| 1996-10-17 | 1,012 | 1,052 | 987 | 992 | 140,073 | 8,882.20 |
| 1996-10-16 | 972 | 1,052 | 972 | 1,052 | 298,286 | 9,419.43 |
| 1996-10-15 | 943 | 971 | 943 | 958 | 194,490 | 8,577.77 |
| 1996-10-14 | 843 | 893 | 839 | 893 | 72,556 | 7,995.77 |
| 1996-10-11 | 784 | 861 | 784 | 794 | 61,471 | 7,109.34 |
| 1996-10-09 | 754 | 784 | 749 | 784 | 25,193 | 7,019.81 |
| 1996-10-08 | 744 | 753 | 737 | 753 | 6,046 | 6,742.24 |
| 1996-10-07 | 744 | 744 | 744 | 744 | 1,008 | 6,661.65 |
| 1996-10-04 | 744 | 753 | 744 | 753 | 4,031 | 6,742.24 |
| 1996-10-03 | 734 | 753 | 734 | 753 | 3,023 | 6,742.24 |
| 1996-10-02 | 748 | 748 | 738 | 744 | 4,031 | 6,661.65 |
| 1996-09-30 | 764 | 764 | 754 | 754 | 5,039 | 6,751.19 |
| 1996-09-27 | 754 | 764 | 754 | 764 | 4,031 | 6,840.73 |
| 1996-09-26 | 744 | 744 | 744 | 744 | 5,039 | 6,661.65 |
| 1996-09-25 | 754 | 764 | 754 | 764 | 2,015 | 6,840.73 |
| 1996-09-24 | 774 | 774 | 754 | 754 | 2,015 | 6,751.19 |
| 1996-09-20 | 754 | 764 | 754 | 764 | 2,015 | 6,840.73 |
| 1996-09-19 | 744 | 744 | 744 | 744 | 1,008 | 6,661.65 |
| 1996-09-18 | 744 | 744 | 744 | 744 | 6,046 | 6,661.65 |
| 1996-09-12 | 739 | 739 | 739 | 739 | 3,023 | 6,616.88 |
| 1996-09-10 | 724 | 724 | 724 | 724 | 1,008 | 6,482.58 |
| 1996-09-06 | 725 | 725 | 724 | 724 | 3,023 | 6,482.58 |
| 1996-09-05 | 722 | 722 | 722 | 722 | 2,015 | 6,464.67 |
| 1996-09-04 | 724 | 724 | 724 | 724 | 3,023 | 6,482.58 |
| 1996-09-03 | 736 | 736 | 722 | 723 | 5,039 | 6,473.62 |
| 1996-09-02 | 736 | 736 | 736 | 736 | 2,015 | 6,590.02 |
| 1996-08-29 | 764 | 764 | 763 | 763 | 2,015 | 6,831.78 |
| 1996-08-28 | 754 | 763 | 754 | 763 | 2,015 | 6,831.78 |
| 1996-08-27 | 745 | 745 | 744 | 744 | 3,023 | 6,661.65 |
| 1996-08-23 | 745 | 745 | 745 | 745 | 3,023 | 6,670.61 |
| 1996-08-22 | 744 | 744 | 744 | 744 | 2,015 | 6,661.65 |
| 1996-08-21 | 734 | 739 | 734 | 739 | 8,062 | 6,616.88 |
| 1996-08-20 | 739 | 744 | 734 | 734 | 9,069 | 6,572.11 |
| 1996-08-19 | 724 | 739 | 724 | 739 | 13,100 | 6,616.88 |
| 1996-08-16 | 744 | 744 | 734 | 734 | 10,077 | 6,572.11 |
| 1996-08-15 | 744 | 754 | 744 | 744 | 5,039 | 6,661.65 |
| 1996-08-12 | 744 | 744 | 744 | 744 | 2,015 | 6,661.65 |
| 1996-08-09 | 774 | 774 | 774 | 774 | 4,031 | 6,930.27 |
| 1996-08-08 | 795 | 795 | 795 | 795 | 2,015 | 7,118.30 |
| 1996-08-07 | 814 | 814 | 814 | 814 | 5,039 | 7,288.42 |
| 1996-08-06 | 814 | 817 | 814 | 814 | 13,100 | 7,288.42 |
| 1996-08-05 | 819 | 819 | 817 | 817 | 2,015 | 7,315.28 |
| 1996-08-01 | 819 | 819 | 819 | 819 | 2,015 | 7,333.19 |
| 1996-07-31 | 821 | 821 | 819 | 819 | 6,046 | 7,333.19 |
| 1996-07-30 | 834 | 853 | 834 | 853 | 7,054 | 7,637.62 |
| 1996-07-29 | 843 | 848 | 824 | 824 | 20,154 | 7,377.96 |
| 1996-07-26 | 834 | 843 | 834 | 843 | 12,093 | 7,548.08 |
| 1996-07-25 | 824 | 843 | 824 | 843 | 11,085 | 7,548.08 |
| 1996-07-23 | 819 | 819 | 819 | 819 | 1,008 | 7,333.19 |
| 1996-07-19 | 839 | 839 | 839 | 839 | 5,039 | 7,512.27 |
| 1996-07-18 | 834 | 834 | 834 | 834 | 1,008 | 7,467.50 |
| 1996-07-17 | 834 | 834 | 834 | 834 | 1,008 | 7,467.50 |
| 1996-07-16 | 839 | 839 | 839 | 839 | 1,008 | 7,512.27 |
| 1996-07-15 | 853 | 853 | 834 | 834 | 5,039 | 7,467.50 |
| 1996-07-12 | 853 | 853 | 853 | 853 | 2,015 | 7,637.62 |
| 1996-07-11 | 849 | 849 | 848 | 848 | 2,015 | 7,592.85 |
| 1996-07-10 | 850 | 853 | 850 | 851 | 5,039 | 7,619.71 |
| 1996-07-09 | 853 | 853 | 845 | 845 | 2,015 | 7,565.99 |
| 1996-07-08 | 854 | 858 | 854 | 858 | 3,023 | 7,682.39 |
| 1996-07-05 | 874 | 874 | 854 | 854 | 3,023 | 7,646.57 |
| 1996-07-04 | 883 | 883 | 873 | 873 | 12,093 | 7,816.70 |
| 1996-07-03 | 882 | 883 | 882 | 883 | 4,031 | 7,906.24 |
| 1996-07-02 | 883 | 883 | 873 | 873 | 2,015 | 7,816.70 |
| 1996-07-01 | 863 | 863 | 863 | 863 | 1,008 | 7,727.16 |
| 1996-06-28 | 845 | 882 | 845 | 863 | 9,069 | 7,727.16 |
| 1996-06-26 | 834 | 835 | 834 | 835 | 2,015 | 7,476.45 |
| 1996-06-25 | 834 | 834 | 834 | 834 | 1,008 | 7,467.50 |
| 1996-06-24 | 843 | 843 | 843 | 843 | 1,008 | 7,548.08 |
| 1996-06-21 | 843 | 843 | 834 | 834 | 3,023 | 7,467.50 |
| 1996-06-20 | 843 | 843 | 843 | 843 | 1,008 | 7,548.08 |
| 1996-06-19 | 843 | 843 | 843 | 843 | 1,008 | 7,548.08 |
| 1996-06-18 | 843 | 843 | 843 | 843 | 1,008 | 7,548.08 |
| 1996-06-14 | 826 | 827 | 825 | 825 | 5,039 | 7,386.91 |
| 1996-06-13 | 853 | 853 | 853 | 853 | 1,008 | 7,637.62 |
| 1996-06-06 | 820 | 820 | 819 | 819 | 3,023 | 7,333.19 |
| 1996-06-05 | 819 | 819 | 815 | 815 | 6,046 | 7,297.37 |
| 1996-06-03 | 809 | 809 | 809 | 809 | 2,015 | 7,243.65 |
| 1996-05-29 | 878 | 878 | 878 | 878 | 3,023 | 7,861.47 |
| 1996-05-28 | 878 | 903 | 878 | 878 | 78,602 | 7,861.47 |
| 1996-05-27 | 878 | 878 | 878 | 878 | 1,008 | 7,861.47 |
| 1996-05-24 | 898 | 903 | 898 | 898 | 7,054 | 8,040.54 |
| 1996-05-23 | 896 | 898 | 895 | 898 | 4,031 | 8,040.54 |
| 1996-05-22 | 894 | 894 | 894 | 894 | 2,015 | 8,004.73 |
| 1996-05-20 | 893 | 893 | 893 | 893 | 7,054 | 7,995.77 |
| 1996-05-17 | 893 | 893 | 883 | 893 | 7,054 | 7,995.77 |
| 1996-05-14 | 895 | 896 | 893 | 893 | 15,116 | 7,995.77 |
| 1996-05-13 | 933 | 943 | 915 | 915 | 20,154 | 8,192.76 |
| 1996-05-10 | 922 | 932 | 922 | 924 | 17,131 | 8,273.34 |
| 1996-05-09 | 904 | 908 | 904 | 908 | 3,023 | 8,130.08 |
| 1996-05-08 | 893 | 903 | 874 | 903 | 13,100 | 8,085.31 |
| 1996-05-07 | 880 | 890 | 873 | 873 | 5,039 | 7,816.70 |
| 1996-05-01 | 850 | 863 | 850 | 863 | 4,031 | 7,727.16 |
| 1996-04-30 | 851 | 851 | 848 | 848 | 3,023 | 7,592.85 |
| 1996-04-26 | 893 | 893 | 843 | 848 | 16,124 | 7,592.85 |
| 1996-04-24 | 858 | 858 | 848 | 848 | 5,039 | 7,592.85 |
| 1996-04-23 | 852 | 853 | 829 | 829 | 8,062 | 7,422.73 |
| 1996-04-22 | 863 | 863 | 839 | 853 | 9,069 | 7,637.62 |
| 1996-04-19 | 874 | 874 | 864 | 864 | 3,023 | 7,736.11 |
| 1996-04-18 | 872 | 872 | 864 | 864 | 5,039 | 7,736.11 |
| 1996-04-17 | 864 | 873 | 863 | 873 | 5,039 | 7,816.70 |
| 1996-04-16 | 893 | 893 | 863 | 863 | 2,015 | 7,727.16 |
| 1996-04-12 | 893 | 897 | 893 | 896 | 6,046 | 8,022.64 |
| 1996-04-11 | 924 | 924 | 914 | 914 | 3,023 | 8,183.80 |
| 1996-04-10 | 892 | 924 | 892 | 924 | 6,046 | 8,273.34 |
| 1996-04-09 | 951 | 951 | 893 | 893 | 4,031 | 7,995.77 |
| 1996-04-08 | 972 | 972 | 963 | 971 | 9,069 | 8,694.17 |
| 1996-04-05 | 931 | 972 | 923 | 972 | 29,224 | 8,703.13 |
| 1996-04-04 | 932 | 942 | 932 | 942 | 4,031 | 8,434.51 |
| 1996-04-03 | 893 | 948 | 893 | 942 | 32,247 | 8,434.51 |
| 1996-04-02 | 883 | 913 | 878 | 913 | 18,139 | 8,174.85 |
| 1996-04-01 | 825 | 873 | 825 | 873 | 17,131 | 7,816.70 |
| 1996-03-29 | 797 | 814 | 797 | 814 | 20,154 | 7,288.42 |
| 1996-03-28 | 784 | 784 | 784 | 784 | 2,015 | 7,019.81 |
| 1996-03-27 | 801 | 801 | 784 | 784 | 5,039 | 7,019.81 |
| 1996-03-26 | 808 | 808 | 801 | 801 | 3,023 | 7,172.02 |
| 1996-03-25 | 811 | 811 | 811 | 811 | 1,008 | 7,261.56 |
| 1996-03-22 | 812 | 812 | 812 | 812 | 2,015 | 7,270.51 |
| 1996-03-21 | 812 | 812 | 812 | 812 | 1,008 | 7,270.51 |
| 1996-03-19 | 814 | 814 | 813 | 813 | 6,046 | 7,279.47 |
| 1996-03-18 | 814 | 814 | 809 | 810 | 5,039 | 7,252.61 |
| 1996-03-15 | 806 | 807 | 806 | 807 | 3,023 | 7,225.74 |
| 1996-03-14 | 807 | 807 | 804 | 804 | 6,046 | 7,198.88 |
| 1996-03-13 | 808 | 808 | 807 | 808 | 3,023 | 7,234.70 |
| 1996-03-12 | 796 | 807 | 796 | 806 | 6,046 | 7,216.79 |
| 1996-03-11 | 863 | 863 | 797 | 797 | 8,062 | 7,136.21 |
| 1996-03-08 | 883 | 883 | 865 | 865 | 5,039 | 7,745.07 |
| 1996-03-07 | 903 | 903 | 864 | 884 | 14,108 | 7,915.19 |
| 1996-03-06 | 913 | 913 | 913 | 913 | 2,015 | 8,174.85 |
| 1996-03-05 | 953 | 953 | 953 | 953 | 1,008 | 8,533 |
| 1996-03-04 | 953 | 953 | 943 | 953 | 5,039 | 8,533 |
| 1996-03-01 | 943 | 943 | 943 | 943 | 2,015 | 8,443.47 |
| 1996-02-29 | 949 | 949 | 943 | 943 | 2,015 | 8,443.47 |
| 1996-02-28 | 933 | 943 | 923 | 943 | 14,108 | 8,443.47 |
| 1996-02-27 | 972 | 972 | 943 | 943 | 7,054 | 8,443.47 |
| 1996-02-26 | 972 | 1,002 | 972 | 972 | 14,108 | 8,703.13 |
| 1996-02-23 | 982 | 992 | 972 | 972 | 18,139 | 8,703.13 |
| 1996-02-22 | 1,032 | 1,032 | 972 | 982 | 21,162 | 8,792.67 |
| 1996-02-21 | 1,072 | 1,072 | 1,002 | 1,012 | 30,232 | 9,061.28 |
| 1996-02-20 | 1,092 | 1,141 | 1,052 | 1,072 | 100,772 | 9,598.51 |
| 1996-02-19 | 980 | 1,072 | 980 | 1,072 | 46,355 | 9,598.51 |
| 1996-02-16 | 904 | 972 | 904 | 971 | 20,154 | 8,694.17 |
| 1996-02-15 | 859 | 892 | 859 | 892 | 3,023 | 7,986.82 |
| 1996-02-14 | 856 | 856 | 854 | 854 | 4,031 | 7,646.57 |
| 1996-02-13 | 854 | 854 | 854 | 854 | 3,023 | 7,646.57 |
| 1996-02-09 | 854 | 854 | 854 | 854 | 1,008 | 7,646.57 |
| 1996-02-08 | 894 | 894 | 883 | 883 | 4,031 | 7,906.24 |
| 1996-02-06 | 893 | 893 | 893 | 893 | 3,023 | 7,995.77 |
| 1996-01-30 | 938 | 938 | 938 | 938 | 2,015 | 8,398.70 |
| 1996-01-26 | 943 | 943 | 943 | 943 | 4,031 | 8,443.47 |
| 1996-01-25 | 942 | 942 | 942 | 942 | 2,015 | 8,434.51 |
| 1996-01-24 | 942 | 942 | 942 | 942 | 1,008 | 8,434.51 |
| 1996-01-23 | 903 | 932 | 903 | 932 | 3,023 | 8,344.97 |
| 1996-01-22 | 893 | 893 | 893 | 893 | 3,023 | 7,995.77 |
| 1996-01-19 | 892 | 892 | 892 | 892 | 2,015 | 7,986.82 |
| 1996-01-18 | 863 | 869 | 863 | 869 | 9,069 | 7,780.88 |
| 1996-01-12 | 864 | 873 | 864 | 873 | 2,015 | 7,816.70 |
| 1996-01-11 | 883 | 883 | 883 | 883 | 1,008 | 7,906.24 |
| 1996-01-10 | 893 | 893 | 893 | 893 | 5,039 | 7,995.77 |
| 1996-01-09 | 913 | 913 | 893 | 893 | 8,062 | 7,995.77 |
| 1996-01-08 | 893 | 893 | 893 | 893 | 1,008 | 7,995.77 |
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