9816 (株)ストライダーズ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 238 | 238 | 238 | 238 | 3,023 | 2,131.01 |
| 2000-12-26 | 240 | 240 | 238 | 238 | 4,031 | 2,131.01 |
| 2000-12-25 | 239 | 242 | 239 | 239 | 3,023 | 2,139.97 |
| 2000-12-22 | 226 | 228 | 210 | 228 | 10,077 | 2,041.47 |
| 2000-12-21 | 228 | 228 | 228 | 228 | 2,015 | 2,041.47 |
| 2000-12-19 | 244 | 249 | 243 | 243 | 8,062 | 2,175.78 |
| 2000-12-18 | 239 | 248 | 239 | 248 | 4,031 | 2,220.55 |
| 2000-12-15 | 248 | 250 | 248 | 248 | 11,085 | 2,220.55 |
| 2000-12-14 | 271 | 271 | 248 | 248 | 12,093 | 2,220.55 |
| 2000-12-13 | 269 | 271 | 268 | 271 | 9,069 | 2,426.49 |
| 2000-12-12 | 278 | 278 | 273 | 273 | 3,023 | 2,444.40 |
| 2000-12-11 | 273 | 279 | 269 | 279 | 5,039 | 2,498.12 |
| 2000-12-07 | 270 | 273 | 270 | 273 | 3,023 | 2,444.40 |
| 2000-12-06 | 308 | 308 | 289 | 289 | 4,031 | 2,587.66 |
| 2000-12-05 | 299 | 308 | 268 | 298 | 9,069 | 2,668.24 |
| 2000-12-04 | 298 | 299 | 298 | 299 | 5,039 | 2,677.20 |
| 2000-12-01 | 298 | 303 | 298 | 303 | 6,046 | 2,713.01 |
| 2000-11-30 | 308 | 308 | 298 | 298 | 2,015 | 2,668.24 |
| 2000-11-29 | 308 | 308 | 308 | 308 | 2,015 | 2,757.78 |
| 2000-11-28 | 308 | 308 | 308 | 308 | 3,023 | 2,757.78 |
| 2000-11-27 | 308 | 308 | 308 | 308 | 4,031 | 2,757.78 |
| 2000-11-24 | 300 | 301 | 298 | 298 | 12,093 | 2,668.24 |
| 2000-11-22 | 308 | 308 | 308 | 308 | 1,008 | 2,757.78 |
| 2000-11-20 | 309 | 309 | 309 | 309 | 2,015 | 2,766.73 |
| 2000-11-17 | 327 | 327 | 309 | 309 | 3,023 | 2,766.73 |
| 2000-11-16 | 332 | 332 | 332 | 332 | 2,015 | 2,972.67 |
| 2000-11-13 | 332 | 332 | 332 | 332 | 2,015 | 2,972.67 |
| 2000-11-10 | 327 | 347 | 327 | 347 | 8,062 | 3,106.98 |
| 2000-11-09 | 336 | 336 | 332 | 332 | 5,039 | 2,972.67 |
| 2000-11-08 | 338 | 338 | 337 | 337 | 2,015 | 3,017.44 |
| 2000-11-07 | 337 | 337 | 332 | 332 | 6,046 | 2,972.67 |
| 2000-11-06 | 327 | 354 | 327 | 354 | 3,023 | 3,169.66 |
| 2000-11-02 | 327 | 337 | 327 | 337 | 3,023 | 3,017.44 |
| 2000-11-01 | 327 | 327 | 323 | 323 | 4,031 | 2,892.09 |
| 2000-10-31 | 318 | 323 | 308 | 322 | 13,100 | 2,883.13 |
| 2000-10-30 | 293 | 293 | 293 | 293 | 3,023 | 2,623.47 |
| 2000-10-27 | 323 | 327 | 308 | 327 | 5,039 | 2,927.90 |
| 2000-10-26 | 323 | 323 | 309 | 323 | 7,054 | 2,892.09 |
| 2000-10-25 | 347 | 347 | 327 | 327 | 3,023 | 2,927.90 |
| 2000-10-24 | 348 | 348 | 347 | 347 | 5,039 | 3,106.98 |
| 2000-10-23 | 347 | 348 | 347 | 348 | 3,023 | 3,115.93 |
| 2000-10-20 | 357 | 367 | 347 | 349 | 7,054 | 3,124.89 |
| 2000-10-19 | 337 | 347 | 337 | 347 | 11,085 | 3,106.98 |
| 2000-10-18 | 357 | 357 | 347 | 357 | 9,069 | 3,196.52 |
| 2000-10-17 | 367 | 367 | 357 | 358 | 6,046 | 3,205.47 |
| 2000-10-16 | 363 | 367 | 363 | 367 | 4,031 | 3,286.06 |
| 2000-10-13 | 352 | 352 | 347 | 347 | 4,031 | 3,106.98 |
| 2000-10-12 | 362 | 367 | 352 | 357 | 9,069 | 3,196.52 |
| 2000-10-11 | 367 | 367 | 367 | 367 | 4,031 | 3,286.06 |
| 2000-10-10 | 362 | 372 | 362 | 372 | 5,039 | 3,330.83 |
| 2000-10-06 | 363 | 363 | 357 | 357 | 5,039 | 3,196.52 |
| 2000-10-05 | 367 | 367 | 363 | 363 | 3,023 | 3,250.24 |
| 2000-10-04 | 362 | 362 | 357 | 357 | 4,031 | 3,196.52 |
| 2000-10-03 | 359 | 359 | 352 | 352 | 14,108 | 3,151.75 |
| 2000-10-02 | 352 | 358 | 352 | 357 | 6,046 | 3,196.52 |
| 2000-09-29 | 362 | 362 | 362 | 362 | 1,008 | 3,241.29 |
| 2000-09-28 | 362 | 387 | 362 | 377 | 5,039 | 3,375.60 |
| 2000-09-27 | 395 | 397 | 387 | 387 | 10,077 | 3,465.13 |
| 2000-09-26 | 379 | 379 | 357 | 367 | 9,069 | 3,286.06 |
| 2000-09-25 | 421 | 421 | 387 | 387 | 22,170 | 3,465.13 |
| 2000-09-22 | 478 | 478 | 427 | 427 | 65,502 | 3,823.29 |
| 2000-09-21 | 468 | 468 | 468 | 468 | 43,332 | 4,190.39 |
| 2000-09-20 | 349 | 389 | 349 | 389 | 24,185 | 3,483.04 |
| 2000-09-19 | 318 | 318 | 308 | 310 | 6,046 | 2,775.69 |
| 2000-09-18 | 347 | 347 | 327 | 327 | 10,077 | 2,927.90 |
| 2000-09-14 | 338 | 339 | 338 | 338 | 5,039 | 3,026.40 |
| 2000-09-13 | 341 | 341 | 337 | 337 | 2,015 | 3,017.44 |
| 2000-09-12 | 348 | 348 | 347 | 347 | 5,039 | 3,106.98 |
| 2000-09-11 | 357 | 358 | 352 | 352 | 9,069 | 3,151.75 |
| 2000-09-08 | 358 | 358 | 351 | 355 | 8,062 | 3,178.61 |
| 2000-09-07 | 357 | 357 | 348 | 348 | 7,054 | 3,115.93 |
| 2000-09-06 | 375 | 377 | 357 | 357 | 12,093 | 3,196.52 |
| 2000-09-05 | 377 | 377 | 368 | 372 | 4,031 | 3,330.83 |
| 2000-09-04 | 367 | 368 | 359 | 359 | 10,077 | 3,214.43 |
| 2000-09-01 | 360 | 367 | 357 | 357 | 11,085 | 3,196.52 |
| 2000-08-31 | 371 | 371 | 358 | 358 | 4,031 | 3,205.47 |
| 2000-08-30 | 373 | 373 | 373 | 373 | 1,008 | 3,339.78 |
| 2000-08-29 | 357 | 367 | 357 | 367 | 14,108 | 3,286.06 |
| 2000-08-28 | 382 | 382 | 382 | 382 | 5,039 | 3,420.36 |
| 2000-08-25 | 387 | 396 | 387 | 387 | 9,069 | 3,465.13 |
| 2000-08-24 | 377 | 387 | 377 | 387 | 6,046 | 3,465.13 |
| 2000-08-23 | 383 | 387 | 382 | 387 | 4,031 | 3,465.13 |
| 2000-08-22 | 397 | 397 | 396 | 396 | 6,046 | 3,545.72 |
| 2000-08-21 | 393 | 396 | 392 | 396 | 3,023 | 3,545.72 |
| 2000-08-17 | 387 | 397 | 387 | 397 | 2,015 | 3,554.67 |
| 2000-08-16 | 377 | 397 | 377 | 397 | 5,039 | 3,554.67 |
| 2000-08-15 | 387 | 387 | 387 | 387 | 1,008 | 3,465.13 |
| 2000-08-14 | 387 | 387 | 387 | 387 | 5,039 | 3,465.13 |
| 2000-08-11 | 377 | 397 | 377 | 397 | 6,046 | 3,554.67 |
| 2000-08-10 | 387 | 393 | 377 | 377 | 7,054 | 3,375.60 |
| 2000-08-09 | 385 | 385 | 377 | 382 | 3,023 | 3,420.36 |
| 2000-08-08 | 387 | 387 | 387 | 387 | 4,031 | 3,465.13 |
| 2000-08-04 | 388 | 388 | 357 | 357 | 5,039 | 3,196.52 |
| 2000-08-03 | 388 | 392 | 387 | 387 | 3,023 | 3,465.13 |
| 2000-08-02 | 397 | 397 | 390 | 395 | 5,039 | 3,536.76 |
| 2000-08-01 | 378 | 397 | 377 | 397 | 9,069 | 3,554.67 |
| 2000-07-31 | 390 | 390 | 367 | 367 | 3,023 | 3,286.06 |
| 2000-07-28 | 417 | 417 | 393 | 393 | 15,116 | 3,518.86 |
| 2000-07-27 | 422 | 422 | 412 | 412 | 4,031 | 3,688.98 |
| 2000-07-26 | 423 | 423 | 422 | 423 | 3,023 | 3,787.47 |
| 2000-07-25 | 423 | 423 | 422 | 422 | 3,023 | 3,778.52 |
| 2000-07-24 | 433 | 433 | 412 | 422 | 7,054 | 3,778.52 |
| 2000-07-21 | 456 | 456 | 427 | 432 | 9,069 | 3,868.06 |
| 2000-07-19 | 459 | 461 | 442 | 456 | 17,131 | 4,082.95 |
| 2000-07-18 | 456 | 456 | 456 | 456 | 3,023 | 4,082.95 |
| 2000-07-17 | 474 | 474 | 456 | 456 | 4,031 | 4,082.95 |
| 2000-07-14 | 462 | 475 | 461 | 474 | 7,054 | 4,244.12 |
| 2000-07-13 | 487 | 487 | 457 | 457 | 11,085 | 4,091.90 |
| 2000-07-12 | 513 | 513 | 486 | 486 | 12,093 | 4,351.56 |
| 2000-07-11 | 497 | 516 | 496 | 516 | 14,108 | 4,620.18 |
| 2000-07-10 | 467 | 481 | 466 | 476 | 11,085 | 4,262.02 |
| 2000-07-07 | 468 | 468 | 466 | 466 | 7,054 | 4,172.49 |
| 2000-07-06 | 468 | 485 | 467 | 467 | 3,023 | 4,181.44 |
| 2000-07-05 | 486 | 486 | 457 | 457 | 16,124 | 4,091.90 |
| 2000-07-04 | 486 | 486 | 486 | 486 | 7,054 | 4,351.56 |
| 2000-07-03 | 486 | 486 | 486 | 486 | 6,046 | 4,351.56 |
| 2000-06-30 | 496 | 496 | 486 | 486 | 7,054 | 4,351.56 |
| 2000-06-29 | 507 | 507 | 496 | 496 | 7,054 | 4,441.10 |
| 2000-06-28 | 496 | 501 | 496 | 501 | 8,062 | 4,485.87 |
| 2000-06-26 | 496 | 502 | 496 | 501 | 3,023 | 4,485.87 |
| 2000-06-23 | 506 | 506 | 484 | 496 | 19,147 | 4,441.10 |
| 2000-06-22 | 482 | 536 | 482 | 506 | 14,108 | 4,530.64 |
| 2000-06-21 | 536 | 536 | 477 | 477 | 9,069 | 4,270.98 |
| 2000-06-20 | 537 | 543 | 506 | 535 | 14,108 | 4,790.30 |
| 2000-06-19 | 583 | 590 | 536 | 536 | 25,193 | 4,799.25 |
| 2000-06-16 | 555 | 593 | 546 | 581 | 43,332 | 5,202.18 |
| 2000-06-15 | 473 | 541 | 472 | 525 | 50,386 | 4,700.76 |
| 2000-06-14 | 461 | 461 | 461 | 461 | 1,008 | 4,127.72 |
| 2000-06-13 | 470 | 471 | 461 | 461 | 3,023 | 4,127.72 |
| 2000-06-12 | 471 | 471 | 466 | 466 | 5,039 | 4,172.49 |
| 2000-06-09 | 496 | 496 | 468 | 468 | 8,062 | 4,190.39 |
| 2000-06-08 | 496 | 506 | 496 | 496 | 9,069 | 4,441.10 |
| 2000-06-07 | 512 | 512 | 466 | 466 | 14,108 | 4,172.49 |
| 2000-06-06 | 471 | 521 | 461 | 506 | 25,193 | 4,530.64 |
| 2000-06-05 | 418 | 447 | 418 | 447 | 20,154 | 4,002.36 |
| 2000-06-02 | 447 | 447 | 408 | 415 | 35,270 | 3,715.84 |
| 2000-06-01 | 458 | 458 | 447 | 447 | 16,124 | 4,002.36 |
| 2000-05-31 | 468 | 476 | 461 | 461 | 20,154 | 4,127.72 |
| 2000-05-30 | 473 | 473 | 473 | 473 | 1,008 | 4,235.16 |
| 2000-05-29 | 457 | 476 | 457 | 466 | 15,116 | 4,172.49 |
| 2000-05-26 | 496 | 496 | 456 | 456 | 17,131 | 4,082.95 |
| 2000-05-25 | 489 | 497 | 486 | 486 | 28,216 | 4,351.56 |
| 2000-05-24 | 496 | 506 | 476 | 476 | 15,116 | 4,262.02 |
| 2000-05-23 | 566 | 566 | 516 | 526 | 7,054 | 4,709.72 |
| 2000-05-22 | 567 | 567 | 566 | 566 | 5,039 | 5,067.87 |
| 2000-05-18 | 595 | 595 | 585 | 590 | 5,039 | 5,282.76 |
| 2000-05-17 | 595 | 595 | 585 | 595 | 13,100 | 5,327.53 |
| 2000-05-16 | 586 | 590 | 585 | 585 | 7,054 | 5,237.99 |
| 2000-05-15 | 610 | 610 | 566 | 566 | 4,031 | 5,067.87 |
| 2000-05-12 | 610 | 611 | 610 | 610 | 3,023 | 5,461.84 |
| 2000-05-11 | 594 | 594 | 566 | 566 | 7,054 | 5,067.87 |
| 2000-05-10 | 655 | 655 | 605 | 610 | 10,077 | 5,461.84 |
| 2000-05-09 | 744 | 744 | 645 | 655 | 111,857 | 5,864.76 |
| 2000-05-08 | 645 | 645 | 645 | 645 | 4,031 | 5,775.22 |
| 2000-05-02 | 626 | 626 | 546 | 546 | 9,069 | 4,888.79 |
| 2000-05-01 | 556 | 595 | 556 | 595 | 7,054 | 5,327.53 |
| 2000-04-28 | 556 | 565 | 506 | 526 | 17,131 | 4,709.72 |
| 2000-04-27 | 546 | 546 | 546 | 546 | 7,054 | 4,888.79 |
| 2000-04-26 | 546 | 546 | 546 | 546 | 4,031 | 4,888.79 |
| 2000-04-25 | 576 | 576 | 576 | 576 | 2,015 | 5,157.41 |
| 2000-04-24 | 595 | 595 | 595 | 595 | 1,008 | 5,327.53 |
| 2000-04-21 | 616 | 616 | 595 | 595 | 9,069 | 5,327.53 |
| 2000-04-20 | 595 | 595 | 575 | 595 | 14,108 | 5,327.53 |
| 2000-04-19 | 536 | 595 | 536 | 595 | 8,062 | 5,327.53 |
| 2000-04-18 | 470 | 536 | 470 | 506 | 38,293 | 4,530.64 |
| 2000-04-17 | 447 | 456 | 447 | 456 | 38,293 | 4,082.95 |
| 2000-04-14 | 605 | 605 | 546 | 546 | 28,216 | 4,888.79 |
| 2000-04-13 | 615 | 615 | 595 | 600 | 9,069 | 5,372.30 |
| 2000-04-12 | 635 | 635 | 625 | 625 | 13,100 | 5,596.15 |
| 2000-04-11 | 625 | 630 | 625 | 630 | 31,239 | 5,640.92 |
| 2000-04-10 | 645 | 650 | 625 | 635 | 17,131 | 5,685.68 |
| 2000-04-07 | 684 | 684 | 674 | 674 | 2,015 | 6,034.88 |
| 2000-04-06 | 650 | 660 | 650 | 660 | 2,015 | 5,909.53 |
| 2000-04-05 | 664 | 665 | 635 | 645 | 13,100 | 5,775.22 |
| 2000-04-04 | 695 | 695 | 675 | 675 | 11,085 | 6,043.84 |
| 2000-04-03 | 724 | 729 | 695 | 695 | 4,031 | 6,222.91 |
| 2000-03-31 | 741 | 741 | 724 | 724 | 14,108 | 6,482.58 |
| 2000-03-30 | 714 | 754 | 714 | 730 | 5,039 | 6,536.30 |
| 2000-03-29 | 695 | 695 | 675 | 695 | 21,162 | 6,222.91 |
| 2000-03-28 | 695 | 714 | 695 | 695 | 5,039 | 6,222.91 |
| 2000-03-27 | 724 | 724 | 705 | 705 | 8,062 | 6,312.45 |
| 2000-03-24 | 714 | 725 | 714 | 724 | 7,054 | 6,482.58 |
| 2000-03-23 | 759 | 759 | 714 | 714 | 7,054 | 6,393.04 |
| 2000-03-22 | 765 | 774 | 759 | 759 | 7,054 | 6,795.96 |
| 2000-03-21 | 794 | 794 | 754 | 759 | 5,039 | 6,795.96 |
| 2000-03-17 | 794 | 794 | 744 | 794 | 19,147 | 7,109.34 |
| 2000-03-16 | 800 | 821 | 749 | 784 | 23,178 | 7,019.81 |
| 2000-03-15 | 701 | 799 | 701 | 799 | 8,062 | 7,154.11 |
| 2000-03-14 | 666 | 714 | 666 | 700 | 22,170 | 6,267.68 |
| 2000-03-13 | 793 | 794 | 764 | 764 | 23,178 | 6,840.73 |
| 2000-03-10 | 963 | 963 | 863 | 863 | 12,093 | 7,727.16 |
| 2000-03-09 | 893 | 963 | 893 | 963 | 33,255 | 8,622.54 |
| 2000-03-08 | 784 | 863 | 764 | 863 | 17,131 | 7,727.16 |
| 2000-03-07 | 853 | 853 | 794 | 795 | 10,077 | 7,118.30 |
| 2000-03-06 | 883 | 893 | 824 | 863 | 13,100 | 7,727.16 |
| 2000-03-03 | 893 | 903 | 883 | 883 | 18,139 | 7,906.24 |
| 2000-03-02 | 933 | 933 | 893 | 893 | 17,131 | 7,995.77 |
| 2000-03-01 | 981 | 992 | 933 | 933 | 31,239 | 8,353.93 |
| 2000-02-29 | 992 | 992 | 953 | 992 | 27,208 | 8,882.20 |
| 2000-02-28 | 992 | 992 | 943 | 953 | 25,193 | 8,533 |
| 2000-02-25 | 1,072 | 1,141 | 1,002 | 1,002 | 22,170 | 8,971.74 |
| 2000-02-24 | 1,022 | 1,062 | 992 | 1,062 | 23,178 | 9,508.97 |
| 2000-02-23 | 942 | 963 | 893 | 963 | 33,255 | 8,622.54 |
| 2000-02-22 | 1,082 | 1,082 | 963 | 963 | 38,293 | 8,622.54 |
| 2000-02-21 | 1,181 | 1,181 | 1,092 | 1,092 | 31,239 | 9,777.59 |
| 2000-02-18 | 1,072 | 1,221 | 1,072 | 1,221 | 136,042 | 10,932.60 |
| 2000-02-17 | 1,151 | 1,181 | 1,022 | 1,072 | 84,649 | 9,598.51 |
| 2000-02-16 | 1,359 | 1,359 | 1,101 | 1,141 | 399,058 | 10,216.30 |
| 2000-02-15 | 1,191 | 1,191 | 1,191 | 1,191 | 137,050 | 10,664 |
| 2000-02-14 | 992 | 992 | 981 | 992 | 120,927 | 8,882.20 |
| 2000-02-10 | 883 | 893 | 882 | 893 | 90,695 | 7,995.77 |
| 2000-02-09 | 784 | 794 | 764 | 794 | 27,208 | 7,109.34 |
| 2000-02-08 | 794 | 794 | 744 | 744 | 13,100 | 6,661.65 |
| 2000-02-07 | 695 | 744 | 695 | 734 | 18,139 | 6,572.11 |
| 2000-02-04 | 676 | 695 | 676 | 695 | 13,100 | 6,222.91 |
| 2000-02-03 | 744 | 744 | 670 | 670 | 20,154 | 5,999.07 |
| 2000-02-02 | 759 | 764 | 744 | 744 | 14,108 | 6,661.65 |
| 2000-02-01 | 794 | 794 | 744 | 759 | 19,147 | 6,795.96 |
| 2000-01-31 | 771 | 794 | 771 | 794 | 19,147 | 7,109.34 |
| 2000-01-28 | 870 | 880 | 769 | 772 | 90,695 | 6,912.36 |
| 2000-01-27 | 868 | 868 | 868 | 868 | 16,124 | 7,771.93 |
| 2000-01-26 | 769 | 769 | 764 | 769 | 30,232 | 6,885.50 |
| 2000-01-25 | 590 | 670 | 590 | 670 | 23,178 | 5,999.07 |
| 2000-01-24 | 557 | 590 | 557 | 571 | 8,062 | 5,112.64 |
| 2000-01-21 | 593 | 593 | 546 | 546 | 8,062 | 4,888.79 |
| 2000-01-20 | 595 | 595 | 546 | 595 | 36,278 | 5,327.53 |
| 2000-01-19 | 615 | 615 | 596 | 610 | 5,039 | 5,461.84 |
| 2000-01-18 | 625 | 635 | 610 | 610 | 11,085 | 5,461.84 |
| 2000-01-17 | 655 | 655 | 615 | 615 | 17,131 | 5,506.61 |
| 2000-01-14 | 655 | 655 | 655 | 655 | 4,031 | 5,864.76 |
| 2000-01-13 | 656 | 656 | 635 | 655 | 10,077 | 5,864.76 |
| 2000-01-12 | 662 | 662 | 645 | 645 | 12,093 | 5,775.22 |
| 2000-01-11 | 675 | 675 | 655 | 661 | 10,077 | 5,918.48 |
| 2000-01-07 | 675 | 675 | 675 | 675 | 4,031 | 6,043.84 |
| 2000-01-06 | 700 | 705 | 675 | 675 | 9,069 | 6,043.84 |
| 2000-01-05 | 754 | 754 | 695 | 700 | 6,046 | 6,267.68 |
| 2000-01-04 | 759 | 759 | 759 | 759 | 2,015 | 6,795.96 |
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
