9816 (株)ストライダーズの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	184	184	184	184	1,008	1,647.51
1997-12-29	184	189	184	189	2,015	1,692.27
1997-12-26	197	198	184	184	4,031	1,647.51
1997-12-25	206	208	206	208	3,023	1,862.40
1997-12-19	219	219	219	219	1,008	1,960.89
1997-12-18	219	219	219	219	1,008	1,960.89
1997-12-17	219	219	219	219	1,008	1,960.89
1997-12-16	238	238	238	238	1,008	2,131.01
1997-12-15	258	258	258	258	1,008	2,310.09
1997-12-12	277	277	248	248	6,046	2,220.55
1997-12-10	280	280	280	280	1,008	2,507.07
1997-12-09	296	297	296	297	3,023	2,659.29
1997-12-05	298	298	298	298	1,008	2,668.24
1997-12-04	298	308	298	308	2,015	2,757.78
1997-12-03	288	308	280	308	5,039	2,757.78
1997-12-02	289	289	289	289	1,008	2,587.66
1997-11-28	298	298	298	298	2,015	2,668.24
1997-11-27	278	278	278	278	1,008	2,489.17
1997-11-25	293	293	293	293	1,008	2,623.47
1997-11-21	298	298	298	298	1,008	2,668.24
1997-11-18	327	328	308	308	8,062	2,757.78
1997-11-14	328	328	328	328	4,031	2,936.86
1997-11-13	308	308	299	299	7,054	2,677.20
1997-11-10	323	323	323	323	1,008	2,892.09
1997-11-07	333	333	327	327	4,031	2,927.90
1997-11-05	318	318	313	313	4,031	2,802.55
1997-11-04	346	346	308	308	10,077	2,757.78
1997-10-31	364	364	363	363	5,039	3,250.24
1997-10-29	349	349	349	349	1,008	3,124.89
1997-10-28	348	350	348	349	4,031	3,124.89
1997-10-23	358	368	358	368	2,015	3,295.01
1997-10-17	357	357	348	352	5,039	3,151.75
1997-10-16	352	352	352	352	2,015	3,151.75
1997-10-15	358	358	349	349	5,039	3,124.89
1997-10-14	358	358	358	358	2,015	3,205.47
1997-10-13	377	377	359	359	2,015	3,214.43
1997-10-09	382	382	377	377	2,015	3,375.60
1997-10-08	377	377	377	377	3,023	3,375.60
1997-10-07	377	377	377	377	3,023	3,375.60
1997-10-06	376	376	376	376	1,008	3,366.64
1997-10-03	372	396	372	396	2,015	3,545.72
1997-10-02	367	377	358	377	8,062	3,375.60
1997-10-01	367	367	367	367	1,008	3,286.06
1997-09-25	349	349	349	349	8,062	3,124.89
1997-09-24	378	378	367	367	5,039	3,286.06
1997-09-19	417	417	397	397	4,031	3,554.67
1997-09-18	432	432	432	432	2,015	3,868.06
1997-09-09	437	437	437	437	1,008	3,912.83
1997-09-04	447	447	437	447	3,023	4,002.36
1997-09-03	438	438	432	432	2,015	3,868.06
1997-09-02	428	447	428	447	5,039	4,002.36
1997-08-29	408	408	382	397	17,131	3,554.67
1997-08-28	447	447	437	437	7,054	3,912.83
1997-08-27	476	476	476	476	1,008	4,262.02
1997-08-26	491	491	486	486	2,015	4,351.56
1997-08-25	486	486	486	486	2,015	4,351.56
1997-08-21	551	551	516	516	4,031	4,620.18
1997-08-20	536	537	534	537	5,039	4,808.21
1997-08-18	551	551	551	551	1,008	4,933.56
1997-08-15	546	556	546	551	7,054	4,933.56
1997-08-13	536	561	536	561	4,031	5,023.10
1997-08-12	487	526	487	526	6,046	4,709.72
1997-08-11	540	540	486	486	2,015	4,351.56
1997-08-08	576	576	554	554	8,062	4,960.42
1997-08-07	613	633	595	595	18,139	5,327.53
1997-08-06	624	625	596	614	8,062	5,497.65
1997-08-05	655	655	595	625	24,185	5,596.15
1997-08-04	695	733	655	655	111,857	5,864.76
1997-07-29	397	397	397	397	6,046	3,554.67
1997-07-28	438	438	438	438	3,023	3,921.78
1997-07-25	466	466	466	466	1,008	4,172.49
1997-07-24	466	469	466	466	6,046	4,172.49
1997-07-23	473	473	466	466	5,039	4,172.49
1997-07-22	481	481	481	481	1,008	4,306.79
1997-07-17	491	491	490	490	6,046	4,387.38
1997-07-16	496	496	491	491	3,023	4,396.33
1997-07-15	496	505	496	505	2,015	4,521.69
1997-07-14	504	504	504	504	1,008	4,512.73
1997-07-11	505	505	505	505	2,015	4,521.69
1997-07-10	515	515	506	506	2,015	4,530.64
1997-07-09	511	511	506	506	5,039	4,530.64
1997-07-08	521	521	521	521	1,008	4,664.95
1997-07-07	526	526	526	526	1,008	4,709.72
1997-07-04	526	526	526	526	1,008	4,709.72
1997-07-03	534	534	526	526	2,015	4,709.72
1997-07-02	525	526	525	526	2,015	4,709.72
1997-07-01	531	531	516	525	4,031	4,700.76
1997-06-30	516	531	516	531	5,039	4,754.49
1997-06-27	541	541	541	541	1,008	4,844.02
1997-06-26	511	516	507	507	10,077	4,539.59
1997-06-24	516	516	516	516	1,008	4,620.18
1997-06-23	506	516	506	516	3,023	4,620.18
1997-06-20	526	526	526	526	3,023	4,709.72
1997-06-19	526	526	526	526	1,008	4,709.72
1997-06-18	526	526	526	526	1,008	4,709.72
1997-06-17	526	526	526	526	1,008	4,709.72
1997-06-16	526	526	511	526	3,023	4,709.72
1997-06-13	524	526	524	526	3,023	4,709.72
1997-06-12	526	526	526	526	1,008	4,709.72
1997-06-11	534	534	534	534	1,008	4,781.35
1997-06-10	507	535	507	535	2,015	4,790.30
1997-06-09	537	537	535	535	2,015	4,790.30
1997-06-06	536	546	536	546	2,015	4,888.79
1997-06-05	546	546	545	546	3,023	4,888.79
1997-06-04	556	566	546	546	13,100	4,888.79
1997-06-03	546	546	546	546	1,008	4,888.79
1997-06-02	532	532	532	532	1,008	4,763.44
1997-05-30	526	536	526	526	6,046	4,709.72
1997-05-29	514	516	514	516	3,023	4,620.18
1997-05-28	476	486	476	476	3,023	4,262.02
1997-05-27	496	496	481	481	13,100	4,306.79
1997-05-26	495	495	486	486	5,039	4,351.56
1997-05-23	526	526	506	516	5,039	4,620.18
1997-05-22	481	496	481	496	10,077	4,441.10
1997-05-21	466	481	466	481	4,031	4,306.79
1997-05-20	441	444	441	444	7,054	3,975.50
1997-05-19	447	447	447	447	2,015	4,002.36
1997-05-16	446	447	430	430	4,031	3,850.15
1997-05-15	434	447	434	447	5,039	4,002.36
1997-05-13	428	429	428	429	4,031	3,841.19
1997-05-12	428	428	428	428	3,023	3,832.24
1997-05-09	447	447	427	447	8,062	4,002.36
1997-05-07	447	456	447	456	4,031	4,082.95
1997-05-06	466	466	456	456	2,015	4,082.95
1997-05-02	466	466	466	466	2,015	4,172.49
1997-05-01	446	446	427	427	4,031	3,823.29
1997-04-30	439	439	439	439	1,008	3,930.73
1997-04-28	413	413	413	413	2,015	3,697.93
1997-04-25	417	418	417	418	3,023	3,742.70
1997-04-24	456	456	408	408	3,023	3,653.16
1997-04-22	496	496	496	496	2,015	4,441.10
1997-04-21	448	455	447	447	8,062	4,002.36
1997-04-18	382	402	382	402	13,100	3,599.44
1997-04-17	362	362	362	362	1,008	3,241.29
1997-04-15	347	347	347	347	1,008	3,106.98
1997-04-14	357	357	357	357	1,008	3,196.52
1997-04-09	387	387	358	358	6,046	3,205.47
1997-04-08	387	387	387	387	1,008	3,465.13
1997-04-04	376	377	376	377	3,023	3,375.60
1997-04-03	387	387	377	377	11,085	3,375.60
1997-04-02	427	427	397	397	3,023	3,554.67
1997-03-31	427	427	427	427	1,008	3,823.29
1997-03-28	437	437	437	437	2,015	3,912.83
1997-03-27	405	405	387	397	12,093	3,554.67
1997-03-26	403	412	395	403	22,170	3,608.40
1997-03-25	413	413	402	402	20,154	3,599.44
1997-03-21	491	491	491	491	1,008	4,396.33
1997-03-19	487	496	487	496	4,031	4,441.10
1997-03-17	471	471	468	468	2,015	4,190.39
1997-03-13	496	496	496	496	1,008	4,441.10
1997-03-12	496	496	496	496	5,039	4,441.10
1997-03-11	506	506	505	506	3,023	4,530.64
1997-03-10	506	506	506	506	2,015	4,530.64
1997-03-06	511	511	511	511	2,015	4,575.41
1997-03-04	548	548	526	526	5,039	4,709.72
1997-02-28	547	547	547	547	3,023	4,897.75
1997-02-27	547	547	547	547	1,008	4,897.75
1997-02-26	559	559	558	558	2,015	4,996.24
1997-02-25	546	547	546	546	14,108	4,888.79
1997-02-24	569	569	547	547	7,054	4,897.75
1997-02-21	568	568	568	568	2,015	5,085.78
1997-02-20	576	576	566	567	3,023	5,076.82
1997-02-14	595	595	576	576	6,046	5,157.41
1997-02-13	616	617	605	605	12,093	5,417.07
1997-02-12	605	605	605	605	2,015	5,417.07
1997-02-10	615	615	605	605	4,031	5,417.07
1997-02-07	606	620	606	620	2,015	5,551.38
1997-02-05	650	650	645	645	11,085	5,775.22
1997-02-04	608	657	608	650	8,062	5,819.99
1997-02-03	566	596	566	596	16,124	5,336.48
1997-01-31	546	546	546	546	3,023	4,888.79
1997-01-30	576	584	556	556	10,077	4,978.33
1997-01-29	593	593	583	583	3,023	5,220.09
1997-01-24	597	597	597	597	2,015	5,345.44
1997-01-23	603	603	597	597	3,023	5,345.44
1997-01-22	610	610	595	595	8,062	5,327.53
1997-01-20	648	648	645	645	2,015	5,775.22
1997-01-17	656	656	645	645	3,023	5,775.22
1997-01-16	654	654	654	654	1,008	5,855.81
1997-01-14	654	654	654	654	1,008	5,855.81
1997-01-13	654	654	654	654	1,008	5,855.81
1997-01-09	695	695	695	695	1,008	6,222.91
1997-01-08	695	695	695	695	4,031	6,222.91
1997-01-06	700	700	695	695	3,023	6,222.91

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 [1997年度]

9816 (株)ストライダーズの時系列データ [1997年度]