1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 1999年

9816 (株)ストライダーズ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-307587597397594,0316,795.96
1999-12-297937937597599,0696,795.96
1999-12-2879579577479411,0857,109.34
1999-12-2779982978479449,3787,109.34
1999-12-2468275967475944,3406,795.96
1999-12-2267568566066017,1315,909.53
1999-12-216856856856852,0156,133.38
1999-12-2074474469570514,1086,312.45
1999-12-1784384374474410,0776,661.65
1999-12-1674484374481419,1477,288.42
1999-12-157347447347445,0396,661.65
1999-12-1475477471474418,1396,661.65
1999-12-1377377474474417,1316,661.65
1999-12-1087387376477436,2786,930.27
1999-12-098638638638639,0697,727.16
1999-12-0878278272376429,2246,840.73
1999-12-0784384379479646,3557,127.25
1999-12-0690390386387312,0937,816.70
1999-12-039039139039038,0628,085.31
1999-12-0292394391392310,0778,264.39
1999-12-0199299289392332,2478,264.39
1999-11-301,0121,02299299213,1008,882.20
1999-11-291,0121,0621,0021,0028,0628,971.74
1999-11-261,0121,04299299220,1548,882.20
1999-11-251,0321,0329921,01229,2249,061.28
1999-11-241,0621,0921,0021,00225,1938,971.74
1999-11-221,0621,0821,0421,04235,2709,329.90
1999-11-191,0921,1311,0421,06243,3329,508.97
1999-11-181,0921,1411,0921,1419,06910,216.30
1999-11-171,1611,1911,1111,11112,0939,947.71
1999-11-161,0821,1411,0621,14111,08510,216.30
1999-11-151,1411,1411,0521,06232,2479,508.97
1999-11-121,2211,2211,1211,18111,08510,574.50
1999-11-111,3691,3691,1911,24059,45611,102.80
1999-11-101,1911,3101,1911,31089,68711,729.50
1999-11-091,0721,1811,0421,18129,22410,574.50
1999-11-081,1211,1411,0421,04235,2709,329.90
1999-11-051,1311,1811,0921,09239,3019,777.59
1999-11-041,1311,1611,1011,14128,21610,216.30
1999-11-021,1911,1911,1411,15110,07710,305.90
1999-11-011,2901,2901,1911,19114,10810,664
1999-10-291,2901,3501,1911,23031,23911,013.20
1999-10-281,1911,3001,1911,27054,41711,371.40
1999-10-271,1911,2301,1411,15121,16210,305.90
1999-10-261,1711,2301,1411,15129,22410,305.90
1999-10-251,1911,2011,0421,07228,2169,598.51
1999-10-221,2301,2401,2011,24016,12411,102.80
1999-10-211,2801,2901,2301,23026,20111,013.20
1999-10-201,2401,2901,2111,22142,32410,932.60
1999-10-191,1811,2401,1811,19115,11610,664
1999-10-181,1911,1911,1811,19125,19310,664
1999-10-151,3891,3891,3401,3796,04612,347.30
1999-10-141,3591,3891,3201,38918,13912,436.90
1999-10-131,3991,4091,3591,38919,14712,436.90
1999-10-121,4891,5581,4391,44922,17012,974.10
1999-10-081,5881,5881,4591,48939,30113,332.30
1999-10-071,4791,5381,4691,49845,34713,412.80
1999-10-061,6471,6471,4691,46942,32413,153.20
1999-10-051,5681,6471,4981,647165,26614,747
1999-10-041,3991,5281,3991,52858,44813,681.50
1999-10-011,3401,4091,2901,38946,35512,436.90
1999-09-301,2601,2901,2401,24013,10011,102.80
1999-09-291,2501,2701,1911,23026,20111,013.20
1999-09-281,2901,2901,2501,29038,29311,550.40
1999-09-271,3791,3791,3001,31013,10011,729.50
1999-09-241,3201,3201,2401,27038,29311,371.40
1999-09-221,3001,3401,2901,31036,27811,729.50
1999-09-211,4981,4981,4391,43921,16212,884.60
1999-09-201,5881,5881,5181,51815,11613,591.90
1999-09-171,5381,5881,4891,55841,31713,950.10
1999-09-161,6771,6871,4891,588128,98814,218.70
1999-09-141,5381,6271,5381,627110,84914,567.90
1999-09-131,4291,4691,4091,42942,32412,795
1999-09-101,5181,5181,3991,39929,22412,526.40
1999-09-091,5681,5681,4891,49842,32413,412.80
1999-09-081,4791,5381,3891,53861,47113,771
1999-09-071,4491,4891,3991,45958,44813,063.60
1999-09-061,5281,5281,4391,43993,71812,884.60
1999-09-031,5681,5681,4691,51871,54813,591.90
1999-09-021,6181,6371,4691,56884,64914,039.60
1999-09-011,4391,6181,4191,618126,97314,487.30
1999-08-311,5381,5381,4191,429101,78012,795
1999-08-301,5881,6271,4891,538160,22813,771
1999-08-271,5881,6371,5081,578209,60614,129.20
1999-08-261,6081,6571,4891,508532,07713,502.40
1999-08-251,3401,4691,3401,469613,70313,153.20
1999-08-241,0921,2701,0921,270340,61011,371.40
1999-08-231,1611,1611,0321,07298,7579,598.51
1999-08-209911,0829911,08264,4949,688.05
1999-08-1995399294398229,2248,792.67
1999-08-1898298294394321,1628,443.47
1999-08-171,0021,01297297234,2638,703.13
1999-08-1699299298299242,3248,882.20
1999-08-1399299297298214,1088,792.67
1999-08-1298299296396321,1628,622.54
1999-08-1199299296398213,1008,792.67
1999-08-109921,00299299223,1788,882.20
1999-08-091,0121,0129929926,0468,882.20
1999-08-061,0121,0429921,01216,1249,061.28
1999-08-051,1111,1211,0121,01241,3179,061.28
1999-08-041,0421,1811,0421,13185,65610,126.80
1999-08-039921,0329921,03290,6959,240.36
1999-08-021,0221,0229631,00222,1708,971.74
1999-07-301,0221,0229821,02263,4869,150.82
1999-07-291,0121,0429821,04239,3019,329.90
1999-07-289631,0629431,00250,3868,971.74
1999-07-2796396394396311,0858,622.54
1999-07-2698298294397223,1788,703.13
1999-07-2398299294899251,3948,882.20
1999-07-2297299296398219,1478,792.67
1999-07-211,0221,0229921,01262,4799,061.28
1999-07-191,0521,0621,0121,04273,5649,329.90
1999-07-161,1811,1911,0621,06298,7579,508.97
1999-07-151,2801,2901,1911,21196,74110,843.10
1999-07-141,2011,2401,1511,24085,65611,102.80
1999-07-131,2011,2011,1011,19136,27810,664
1999-07-121,2601,2701,1911,19140,30910,664
1999-07-091,1811,2401,1811,24045,34711,102.80
1999-07-081,1711,2111,1411,19137,28610,664
1999-07-071,3101,3301,1411,15177,59510,305.90
1999-07-061,2401,3891,1111,310287,20111,729.50
1999-07-051,2011,2011,1911,201201,54410,753.60
1999-07-029131,0029131,002119,9198,971.74
1999-07-0185392385390383,6418,085.31
1999-06-3088389386387337,2867,816.70
1999-06-2988389385487322,1707,816.70
1999-06-2889489484484418,1397,557.04
1999-06-2588389385388328,2167,906.24
1999-06-2489389385386321,1627,727.16
1999-06-2391392388388875,5797,951
1999-06-22893958890898121,9348,040.54
1999-06-2183488381488377,5957,906.24
1999-06-1879583478981551,3947,297.37
1999-06-1780481476977534,2636,939.22
1999-06-1686886878480472,5567,198.88
1999-06-15903903855868271,0777,771.93
1999-06-14794814792804136,0427,198.88
1999-06-1172978972478972,5567,064.58
1999-06-1074874871472925,1936,527.35
1999-06-0971075869574955,4256,706.42
1999-06-087107147097109,0696,357.22
1999-06-0774474472772968,5256,527.35
1999-06-0463072463072457,4406,482.58
1999-06-0360562560062513,1005,596.15
1999-06-0259560559560411,0855,408.12
1999-06-015305765305765,0395,157.41
1999-05-315075415075415,0394,844.02
1999-05-285315365065067,0544,530.64
1999-05-275365365315312,0154,754.49
1999-05-265365365265366,0464,799.25
1999-05-2557557553654111,0854,844.02
1999-05-2457657655657617,1315,157.41
1999-05-216356355966156,0465,506.61
1999-05-206756756456457,0545,775.22
1999-05-196956956756757,0546,043.84
1999-05-1872372469772417,1316,482.58
1999-05-1772472467672316,1246,473.62
1999-05-1470672469572429,2246,482.58
1999-05-1373473470570514,1086,312.45
1999-05-1271474471471927,2086,437.81
1999-05-1172872869570030,2326,267.68
1999-05-1074575470673317,1316,563.16
1999-05-0770673370573326,2016,563.16
1999-05-0671173970570518,1396,312.45
1999-04-3070671068570531,2396,312.45
1999-04-2873474470570529,2246,312.45
1999-04-2772872870572812,0936,518.39
1999-04-2672676472672916,1246,527.35
1999-04-2372477470572431,2396,482.58
1999-04-2269071467571413,1006,393.04
1999-04-2169571469569520,1546,222.91
1999-04-2075375369069518,1396,222.91
1999-04-1977479474475443,3326,751.19
1999-04-1679079475476456,4326,840.73
1999-04-1575980475479492,7107,109.34
1999-04-14784814724754227,7456,751.19
1999-04-13694789694754349,6796,751.19
1999-04-12665694665692136,0426,196.05
1999-04-0960461559561529,2245,506.61
1999-04-0860560559560524,1855,417.07
1999-04-0762562559560512,0935,417.07
1999-04-0666568462562557,4405,596.15
1999-04-05685695635635160,2285,685.68
1999-04-0260560759559528,2165,327.53
1999-04-01665665605605119,9195,417.07
1999-03-3151159551159526,2015,327.53
1999-03-3048651648349622,1704,441.10
1999-03-2952652647647623,1784,262.02
1999-03-2651651649651610,0774,620.18
1999-03-2550652650652618,1394,709.72
1999-03-2452652651651619,1474,620.18
1999-03-2355657653654626,2014,888.79
1999-03-1954658553658531,2395,237.99
1999-03-1856659555655623,1784,978.33
1999-03-1755756654355611,0854,978.33
1999-03-165455565365377,0544,808.21
1999-03-1554654653653617,1314,799.25
1999-03-125465465465463,0234,888.79
1999-03-1154657654655716,1244,987.29
1999-03-1054657653654613,1004,888.79
1999-03-0957057652654618,1394,888.79
1999-03-0857159557157115,1165,112.64
1999-03-0561561556156622,1705,067.87
1999-03-0461662659660534,2635,417.07
1999-03-0355760655760639,3015,426.02
1999-03-0259559557657641,3175,157.41
1999-03-0164565559659618,1395,336.48
1999-02-2667067564564548,3715,775.22
1999-02-2557667357667065,5025,999.07
1999-02-2457659055757645,3475,157.41
1999-02-2359559557659524,1855,327.53
1999-02-2263563560660643,3325,426.02
1999-02-1967567564664653,4095,784.18
1999-02-18687695675675259,9926,043.84
1999-02-1769169163563763,4865,703.59
1999-02-16680694625693138,0586,205.01
1999-02-15652729652695386,9656,222.91
1999-02-12632632595632339,6025,658.82
1999-02-10466533460533280,1474,772.39
1999-02-0945646144745435,2704,065.04
1999-02-0840041739741714,1083,733.75
1999-02-0542742739840714,1083,644.21
1999-02-0443944442642715,1163,823.29
1999-02-0347548644944996,7414,020.27
1999-02-0238744938744969,5334,020.27
1999-02-0141141136936913,1003,303.96
1999-01-2940542240041631,2393,724.79
1999-01-28461461427437126,9733,912.83
1999-01-2743743743743759,4563,912.83
1999-01-2634735734735710,0773,196.52
1999-01-253473473323325,0392,972.67
1999-01-2235337735235227,2083,151.75
1999-01-2130834730834714,1083,106.98
1999-01-2030932730830815,1162,757.78
1999-01-192912982902985,0392,668.24
1999-01-182892892882882,0152,578.70
1999-01-142843032842898,0622,587.66
1999-01-132942942832833,0232,533.94
1999-01-123373373183186,0462,847.32
1999-01-1134734732434223,1783,062.21
1999-01-0829830828330814,1082,757.78
1999-01-0737238729829843,3322,668.24
1999-01-06347417347362112,8653,241.29
1999-01-0526834726834779,6103,106.98
1999-01-0425326825226816,1242,399.63

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