1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 2002年

9816 (株)ストライダーズ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-26677067699,069617.82
2002-12-25646963637,054564.09
2002-12-24707070704,031626.77
2002-12-20666966692,015617.82
2002-12-19636663665,039590.95
2002-12-18696967677,054599.91
2002-12-17697969799,069707.35
2002-12-16696969694,031617.82
2002-12-13696969691,008617.82
2002-12-12696969693,023617.82
2002-12-11697969696,046617.82
2002-12-10798179819,069725.26
2002-12-09747474749,069662.58
2002-12-06767676761,008680.49
2002-12-05747974799,069707.35
2002-12-04707070701,008626.77
2002-12-03697969707,054626.77
2002-11-287979697914,108707.35
2002-11-25787978795,039707.35
2002-11-22797978797,054707.35
2002-11-21696969698,062617.82
2002-11-206767606510,077582
2002-11-19656764645,039573.05
2002-11-187272676713,100599.91
2002-11-15868684845,039752.12
2002-11-148992899212,093823.75
2002-11-011041041041042,015931.20
2002-10-2399104941046,046931.20
2002-10-21989898982,015877.48
2002-10-1899109991092,015975.97
2002-10-17969996974,031868.52
2002-10-16989894944,031841.66
2002-10-15969696962,015859.57
2002-10-1110910994943,023841.66
2002-10-041091091091091,008975.97
2002-10-011091091011012,015904.34
2002-09-2710911410911314,1081,011.78
2002-09-261061071061073,023958.06
2002-09-251041051041056,046940.15
2002-09-181261261261261,0081,128.18
2002-09-131141141141141,0081,020.74
2002-09-121141141141142,0151,020.74
2002-09-051151151151155,0391,029.69
2002-09-021241241241242,0151,110.28
2002-08-301241241241241,0081,110.28
2002-08-291241241241242,0151,110.28
2002-08-271261261261262,0151,128.18
2002-08-261341371341373,0231,226.68
2002-08-231291341291343,0231,199.81
2002-08-201281291281295,0391,155.04
2002-08-19127129127129150,1511,155.04
2002-08-161211291211298,0621,155.04
2002-08-141091091041049,069931.20
2002-08-091151151151154,0311,029.69
2002-08-081251251251251,0081,119.23
2002-08-071091101091105,039984.92
2002-08-061091091091091,008975.97
2002-08-051091091091091,008975.97
2002-08-021181181121124,0311,002.83
2002-07-301191241191242,0151,110.28
2002-07-261101101101103,023984.92
2002-07-251091091091091,008975.97
2002-07-241071071071072,015958.06
2002-07-181241241241241,0081,110.28
2002-07-171291291291291,0081,155.04
2002-07-161291291291291,0081,155.04
2002-07-151291291291291,0081,155.04
2002-07-121241291241295,0391,155.04
2002-07-101241241241242,0151,110.28
2002-07-081261261261261,0081,128.18
2002-07-051241241241242,0151,110.28
2002-07-041241241191248,0621,110.28
2002-07-021241241191192,0151,065.51
2002-07-011291291291292,0151,155.04
2002-06-281241291241293,0231,155.04
2002-06-271241341241343,0231,199.81
2002-06-261291291291292,0151,155.04
2002-06-251341371261377,0541,226.68
2002-06-2112613411913422,1701,199.81
2002-06-191281281241245,0391,110.28
2002-06-181211211211215,0391,083.41
2002-06-171191191191193,0231,065.51
2002-06-1412112211911914,1081,065.51
2002-06-131281281271272,0151,137.14
2002-06-121341341341342,0151,199.81
2002-06-111281281281282,0151,146.09
2002-06-061391391391391,0081,244.58
2002-06-051341391341392,0151,244.58
2002-06-041291291241263,0231,128.18
2002-06-031371371371371,0081,226.68
2002-05-301311311311312,0151,172.95
2002-05-281411411411414,0311,262.49
2002-05-2713414013014015,1161,253.54
2002-05-241201201191192,0151,065.51
2002-05-231191191191195,0391,065.51
2002-05-221181191181192,0151,065.51
2002-05-211191191191194,0311,065.51
2002-05-201191191191192,0151,065.51
2002-05-171291291291291,0081,155.04
2002-05-131151151151151,0081,029.69
2002-05-101181181151155,0391,029.69
2002-05-091181181181183,0231,056.55
2002-05-081201201201201,0081,074.46
2002-04-301241241241241,0081,110.28
2002-04-261271271271271,0081,137.14
2002-04-251271341271343,0231,199.81
2002-04-241291291271272,0151,137.14
2002-04-231291291291292,0151,155.04
2002-04-221291291291292,0151,155.04
2002-04-191381391291295,0391,155.04
2002-04-161291291291291,0081,155.04
2002-04-151291291291292,0151,155.04
2002-04-111351351351351,0081,208.77
2002-04-101361371361373,0231,226.68
2002-04-031291291251252,0151,119.23
2002-03-2813413413413410,0771,199.81
2002-03-2613513913113110,0771,172.95
2002-03-251441441441441,0081,289.35
2002-03-221341541341495,0391,334.12
2002-03-201541591441445,0391,289.35
2002-03-151591591541546,0461,378.89
2002-03-141531581531586,0461,414.71
2002-03-121761761691699,0691,513.20
2002-03-1114917114717110,0771,531.11
2002-03-081321391321394,0311,244.58
2002-03-071301321301305,0391,164
2002-03-061321321321321,0081,181.91
2002-03-051301301301301,0081,164
2002-03-041301301291295,0391,155.04
2002-03-011291291291291,0081,155.04
2002-02-281341341301305,0391,164
2002-02-261341341341344,0311,199.81
2002-02-251291291291292,0151,155.04
2002-02-181351351341343,0231,199.81
2002-02-151341341341341,0081,199.81
2002-02-141301301301301,0081,164
2002-02-131361361251257,0541,119.23
2002-02-121381381381381,0081,235.63
2002-02-071441441371372,0151,226.68
2002-02-051441441391449,0691,289.35
2002-02-041451451451451,0081,298.31
2002-02-011521521521522,0151,360.98
2002-01-311531541521525,0391,360.98
2002-01-301521521411523,0231,360.98
2002-01-291531531531531,0081,369.94
2002-01-281411411411413,0231,262.49
2002-01-241391391391392,0151,244.58
2002-01-231291331291332,0151,190.86
2002-01-221241291241293,0231,155.04
2002-01-211341341341343,0231,199.81
2002-01-181291341291347,0541,199.81
2002-01-171451451451451,0081,298.31
2002-01-151451491451493,0231,334.12
2002-01-101521521491515,0391,352.03

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