9816 (株)ストライダーズの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	124	124	123	123	2,015	1,101.32
2003-12-29	117	123	117	119	4,031	1,065.51
2003-12-26	119	119	119	119	1,008	1,065.51
2003-12-25	124	124	117	124	26,201	1,110.28
2003-12-24	119	129	118	129	16,124	1,155.04
2003-12-22	119	129	114	129	23,178	1,155.04
2003-12-19	125	129	120	129	21,162	1,155.04
2003-12-18	125	126	125	126	10,077	1,128.18
2003-12-17	129	129	124	125	177,359	1,119.23
2003-12-16	129	134	129	134	15,116	1,199.81
2003-12-15	129	130	129	129	6,046	1,155.04
2003-12-12	126	129	126	129	8,062	1,155.04
2003-12-11	131	131	124	125	18,139	1,119.23
2003-12-10	129	134	129	129	15,116	1,155.04
2003-12-09	129	129	129	129	1,008	1,155.04
2003-12-08	138	138	129	130	18,139	1,164
2003-12-05	134	141	134	138	18,139	1,235.63
2003-12-04	135	139	134	134	10,077	1,199.81
2003-12-03	139	139	135	135	35,270	1,208.77
2003-12-02	150	153	139	139	36,278	1,244.58
2003-12-01	115	151	115	149	123,950	1,334.12
2003-11-28	118	118	109	114	106,819	1,020.74
2003-11-27	129	129	119	119	101,780	1,065.51
2003-11-26	129	134	104	124	169,297	1,110.28
2003-11-25	138	153	123	123	124,957	1,101.32
2003-11-21	149	179	149	173	53,409	1,549.01
2003-11-20	109	131	109	131	487,737	1,172.95
2003-11-19	104	114	100	109	45,347	975.97
2003-11-18	94	111	94	99	68,525	886.43
2003-11-17	122	122	89	89	97,749	796.89
2003-11-14	134	139	124	124	131,004	1,110.28
2003-11-13	159	159	144	144	20,154	1,289.35
2003-11-11	169	169	159	160	13,100	1,432.61
2003-11-10	159	169	156	169	20,154	1,513.20
2003-11-07	159	169	159	169	13,100	1,513.20
2003-11-06	159	159	159	159	2,015	1,423.66
2003-11-05	154	155	151	152	23,178	1,360.98
2003-11-04	160	164	160	164	5,039	1,468.43
2003-10-31	179	179	179	179	4,031	1,602.74
2003-10-30	164	164	164	164	10,077	1,468.43
2003-10-29	174	174	169	169	6,046	1,513.20
2003-10-28	183	188	169	174	29,224	1,557.97
2003-10-27	164	184	149	179	28,216	1,602.74
2003-10-24	174	174	169	169	10,077	1,513.20
2003-10-23	189	189	179	179	12,093	1,602.74
2003-10-22	189	189	189	189	1,008	1,692.27
2003-10-21	189	189	179	189	17,131	1,692.27
2003-10-20	192	192	184	189	10,077	1,692.27
2003-10-17	203	213	189	194	32,247	1,737.04
2003-10-16	197	204	179	204	49,378	1,826.58
2003-10-15	218	232	190	197	48,371	1,763.91
2003-10-14	189	221	184	213	90,695	1,907.17
2003-10-10	149	194	149	179	56,432	1,602.74
2003-10-09	141	149	141	148	25,193	1,325.17
2003-10-08	134	136	134	136	11,085	1,217.72
2003-10-07	135	135	130	133	7,054	1,190.86
2003-10-06	133	134	130	134	10,077	1,199.81
2003-10-03	132	134	132	133	5,039	1,190.86
2003-10-02	131	133	129	133	11,085	1,190.86
2003-10-01	133	133	131	131	4,031	1,172.95
2003-09-30	134	134	134	134	3,023	1,199.81
2003-09-24	137	139	129	129	14,108	1,155.04
2003-09-22	139	139	139	139	1,008	1,244.58
2003-09-19	138	141	134	141	11,085	1,262.49
2003-09-18	137	137	129	136	16,124	1,217.72
2003-09-17	139	143	139	139	25,193	1,244.58
2003-09-16	138	139	138	139	7,054	1,244.58
2003-09-12	136	138	134	138	23,178	1,235.63
2003-09-11	137	137	135	135	11,085	1,208.77
2003-09-10	136	139	134	134	22,170	1,199.81
2003-09-09	119	127	119	127	10,077	1,137.14
2003-09-08	121	121	119	119	3,023	1,065.51
2003-09-05	112	123	111	123	40,309	1,101.32
2003-09-04	135	135	120	120	5,039	1,074.46
2003-09-03	139	139	135	135	13,100	1,208.77
2003-09-02	135	139	135	139	3,023	1,244.58
2003-09-01	139	139	135	139	14,108	1,244.58
2003-08-29	146	146	134	143	45,347	1,280.40
2003-08-28	154	154	132	149	36,278	1,334.12
2003-08-27	164	167	164	167	9,069	1,495.29
2003-08-26	154	154	154	154	1,008	1,378.89
2003-08-25	164	168	164	168	3,023	1,504.24
2003-08-22	164	164	159	159	5,039	1,423.66
2003-08-21	159	164	159	164	5,039	1,468.43
2003-08-20	150	164	150	164	13,100	1,468.43
2003-08-19	149	149	149	149	1,008	1,334.12
2003-08-18	151	151	151	151	1,008	1,352.03
2003-08-15	156	156	149	150	5,039	1,343.08
2003-08-14	150	150	144	144	4,031	1,289.35
2003-08-13	149	149	149	149	3,023	1,334.12
2003-08-12	164	164	139	149	17,131	1,334.12
2003-08-08	159	159	159	159	1,008	1,423.66
2003-08-06	169	169	164	164	8,062	1,468.43
2003-08-05	174	174	174	174	2,015	1,557.97
2003-08-04	176	176	176	176	2,015	1,575.87
2003-08-01	169	169	165	165	3,023	1,477.38
2003-07-30	160	160	160	160	2,015	1,432.61
2003-07-29	161	162	161	162	5,039	1,450.52
2003-07-28	145	159	145	159	7,054	1,423.66
2003-07-25	160	161	159	159	10,077	1,423.66
2003-07-24	179	179	162	162	8,062	1,450.52
2003-07-23	174	174	174	174	3,023	1,557.97
2003-07-22	174	174	174	174	3,023	1,557.97
2003-07-18	179	179	179	179	1,008	1,602.74
2003-07-17	184	184	179	179	10,077	1,602.74
2003-07-16	194	194	187	187	9,069	1,674.37
2003-07-15	189	189	185	185	8,062	1,656.46
2003-07-14	181	189	179	189	5,039	1,692.27
2003-07-11	189	189	175	175	8,062	1,566.92
2003-07-10	179	191	178	181	11,085	1,620.64
2003-07-09	162	186	161	175	33,255	1,566.92
2003-07-08	178	178	161	161	17,131	1,441.57
2003-07-07	181	181	181	181	3,023	1,620.64
2003-07-04	185	185	185	185	10,077	1,656.46
2003-07-03	189	191	188	188	22,170	1,683.32
2003-07-02	180	180	180	180	2,015	1,611.69
2003-07-01	191	191	179	179	27,208	1,602.74
2003-06-30	197	203	197	202	16,124	1,808.67
2003-06-27	189	194	189	194	13,100	1,737.04
2003-06-26	189	189	189	189	1,008	1,692.27
2003-06-25	190	190	190	190	3,023	1,701.23
2003-06-24	189	189	189	189	10,077	1,692.27
2003-06-23	196	196	188	188	18,139	1,683.32
2003-06-20	194	194	191	194	8,062	1,737.04
2003-06-19	219	223	218	218	8,062	1,951.94
2003-06-18	213	219	213	219	25,193	1,960.89
2003-06-17	194	213	192	208	58,448	1,862.40
2003-06-16	198	198	191	192	14,108	1,719.14
2003-06-12	246	246	241	241	3,023	2,157.87
2003-06-11	241	241	239	239	18,139	2,139.97
2003-06-10	218	241	218	235	49,378	2,104.15
2003-06-09	196	213	192	208	23,178	1,862.40
2003-06-06	197	198	197	198	8,062	1,772.86
2003-06-05	206	206	197	197	7,054	1,763.91
2003-06-04	194	207	194	207	8,062	1,853.44
2003-06-03	207	207	194	198	12,093	1,772.86
2003-06-02	220	220	203	208	34,263	1,862.40
2003-05-30	190	192	190	191	13,100	1,710.18
2003-05-29	207	207	190	190	17,131	1,701.23
2003-05-28	190	213	190	208	15,116	1,862.40
2003-05-27	198	200	189	190	36,278	1,701.23
2003-05-26	208	214	191	191	47,363	1,710.18
2003-05-23	203	228	203	218	61,471	1,951.94
2003-05-22	184	198	184	198	16,124	1,772.86
2003-05-21	184	194	183	189	18,139	1,692.27
2003-05-20	192	192	180	180	10,077	1,611.69
2003-05-19	194	194	174	192	7,054	1,719.14
2003-05-16	179	196	179	196	21,162	1,754.95
2003-05-15	198	198	179	179	20,154	1,602.74
2003-05-14	198	198	175	184	56,432	1,647.51
2003-05-13	195	199	194	198	18,139	1,772.86
2003-05-12	248	248	195	195	54,417	1,746
2003-05-09	217	268	207	233	114,880	2,086.24
2003-05-08	189	217	187	215	47,363	1,925.07
2003-05-07	174	208	174	194	121,934	1,737.04
2003-05-06	159	179	159	174	54,417	1,557.97
2003-05-02	137	158	129	158	29,224	1,414.71
2003-05-01	152	152	141	141	7,054	1,262.49
2003-04-30	167	167	144	152	54,417	1,360.98
2003-04-28	144	179	144	167	27,208	1,495.29
2003-04-25	169	180	163	163	54,417	1,459.47
2003-04-24	189	189	169	177	66,510	1,584.83
2003-04-23	184	213	179	192	83,641	1,719.14
2003-04-22	160	197	145	189	140,073	1,692.27
2003-04-21	149	189	149	164	267,046	1,468.43
2003-04-18	94	144	94	144	76,587	1,289.35
2003-04-17	94	94	94	94	1,008	841.66
2003-04-16	84	89	84	89	20,154	796.89
2003-04-15	83	83	82	83	10,077	743.17
2003-04-14	84	84	84	84	4,031	752.12
2003-04-11	84	84	84	84	2,015	752.12
2003-04-10	86	86	82	82	21,162	734.21
2003-04-09	86	86	86	86	1,008	770.03
2003-04-08	86	86	86	86	3,023	770.03
2003-04-07	81	86	81	86	9,069	770.03
2003-04-04	81	81	81	81	1,008	725.26
2003-04-03	79	83	79	83	3,023	743.17
2003-04-02	83	86	74	79	44,340	707.35
2003-04-01	74	89	74	87	23,178	778.98
2003-03-31	60	60	60	60	3,023	537.23
2003-03-28	63	67	59	59	8,062	528.28
2003-03-27	62	62	62	62	2,015	555.14
2003-03-25	60	62	60	62	4,031	555.14
2003-03-19	60	67	60	67	3,023	599.91
2003-03-18	61	61	60	60	6,046	537.23
2003-03-14	65	65	65	65	1,008	582
2003-03-12	62	65	62	65	3,023	582
2003-03-10	65	65	63	63	4,031	564.09
2003-03-07	65	65	65	65	2,015	582
2003-03-06	65	65	65	65	5,039	582
2003-03-05	65	66	65	66	2,015	590.95
2003-03-04	65	65	65	65	2,015	582
2003-03-03	69	69	69	69	1,008	617.82
2003-02-28	68	69	68	69	2,015	617.82
2003-02-25	68	68	68	68	2,015	608.86
2003-02-24	68	68	68	68	4,031	608.86
2003-02-21	68	68	68	68	7,054	608.86
2003-02-20	67	67	67	67	4,031	599.91
2003-02-19	68	69	67	69	5,039	617.82
2003-02-18	71	71	68	68	5,039	608.86
2003-02-17	68	74	67	69	15,116	617.82
2003-02-14	76	76	74	74	5,039	662.58
2003-02-13	78	78	78	78	2,015	698.40
2003-02-12	78	78	78	78	1,008	698.40
2003-02-10	84	87	79	82	7,054	734.21
2003-02-07	74	89	74	89	11,085	796.89
2003-02-06	74	74	74	74	1,008	662.58
2003-02-05	74	74	74	74	3,023	662.58
2003-02-04	78	78	78	78	1,008	698.40
2003-02-03	72	78	72	78	6,046	698.40
2003-01-31	71	71	71	71	2,015	635.72
2003-01-30	70	70	70	70	3,023	626.77
2003-01-29	77	81	77	77	16,124	689.45
2003-01-28	62	74	62	67	6,046	599.91
2003-01-27	68	77	68	77	5,039	689.45
2003-01-24	68	68	65	65	3,023	582
2003-01-23	72	74	67	67	13,100	599.91
2003-01-22	70	70	69	69	3,023	617.82
2003-01-21	69	72	69	69	7,054	617.82
2003-01-20	71	72	69	69	6,046	617.82
2003-01-17	70	70	67	67	16,124	599.91
2003-01-16	70	70	69	69	5,039	617.82
2003-01-15	70	70	70	70	1,008	626.77
2003-01-14	69	69	69	69	2,015	617.82
2003-01-09	69	69	62	65	4,031	582
2003-01-08	69	69	69	69	1,008	617.82

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 [2003年度]

9816 (株)ストライダーズの時系列データ [2003年度]