1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 2004年

9816 (株)ストライダーズ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30163168163167151,0001,670
2004-12-29167169163165209,0001,650
2004-12-28163168162162160,0001,620
2004-12-27171173162162430,0001,620
2004-12-24165179165175469,0001,750
2004-12-22167171164169367,0001,690
2004-12-21169171165167233,0001,670
2004-12-20176176167168223,0001,680
2004-12-17179179171174304,0001,740
2004-12-16180181172181211,0001,810
2004-12-15176191176180298,0001,800
2004-12-14170180170174253,0001,740
2004-12-13190190171171560,0001,710
2004-12-10198201190191424,0001,910
2004-12-09215215193200423,0002,000
2004-12-08210210205206371,0002,060
2004-12-07223225210215619,0002,150
2004-12-06237237225225334,0002,250
2004-12-03227239221237949,0002,370
2004-12-02229230223228237,0002,280
2004-12-01230235223230430,0002,300
2004-11-30237239222229468,0002,290
2004-11-29234246231237861,0002,370
2004-11-262212452132361,092,0002,360
2004-11-25220222206220717,0002,200
2004-11-24221225215220493,0002,200
2004-11-22220239215216968,0002,160
2004-11-192572592252342,164,0002,340
2004-11-182462622412555,682,0002,550
2004-11-172072442002413,169,0002,410
2004-11-162102282042122,012,0002,120
2004-11-152452452032052,012,0002,050
2004-11-122302532282455,401,0002,450
2004-11-111752251752254,531,0002,250
2004-11-10170175165175321,0001,750
2004-11-09166175163167436,0001,670
2004-11-08155162155161269,0001,610
2004-11-05160160149150136,0001,500
2004-11-0415916215016257,0001,620
2004-11-0215415815415848,0001,580
2004-11-01150156142154109,0001,540
2004-10-29143163142160197,0001,600
2004-10-2814514914414579,0001,450
2004-10-2714615014614841,0001,480
2004-10-26149149146147107,0001,470
2004-10-2514615114614944,0001,490
2004-10-22152152147151128,0001,510
2004-10-2115715715215266,0001,520
2004-10-2015615715315382,0001,530
2004-10-19170170154156149,0001,560
2004-10-18165172165169240,0001,690
2004-10-1515115615115556,0001,550
2004-10-1415415715015577,0001,550
2004-10-13161161150154111,0001,540
2004-10-12162163156161151,0001,610
2004-10-08166168161165256,0001,650
2004-10-07178178165166340,0001,660
2004-10-06168177164177450,0001,770
2004-10-0516816816416454,0001,640
2004-10-04166173162166179,0001,660
2004-10-01166168161161101,0001,610
2004-09-30173173165165168,0001,650
2004-09-29170174168168100,0001,680
2004-09-2816317516317375,0001,730
2004-09-2717817816016686,0001,660
2004-09-24181181170177114,0001,770
2004-09-2218619017918498,0001,840
2004-09-2119819818019076,0001,900
2004-09-1720420519619892,0001,980
2004-09-1620821020220383,0002,030
2004-09-15219224210212203,0002,120
2004-09-14220224216216225,0002,160
2004-09-13210226207223458,0002,230
2004-09-10198205195205148,0002,050
2004-09-0920220519619988,0001,990
2004-09-08195208195198117,0001,980
2004-09-07212215203203198,0002,030
2004-09-06224224210214141,0002,140
2004-09-03226226213225397,0002,250
2004-09-02223233219226627,0002,260
2004-09-01197218196218870,0002,180
2004-08-31177195175191258,0001,910
2004-08-3017918217517758,0001,770
2004-08-27175179170179123,0001,790
2004-08-2618018017317432,0001,740
2004-08-25176184172177128,0001,770
2004-08-2417818017517667,0001,760
2004-08-2318519017818242,0001,820
2004-08-20173192173183115,0001,830
2004-08-19180181175178100,0001,780
2004-08-18195195180180170,0001,800
2004-08-1719519918819681,0001,960
2004-08-1619619719019246,0001,920
2004-08-13205206195198184,0001,980
2004-08-12208211206206166,0002,060
2004-08-11209217200206306,0002,060
2004-08-10195205193199173,0001,990
2004-08-0919019718719779,0001,970
2004-08-0618919818719573,0001,950
2004-08-05190199185199147,0001,990
2004-08-04188190178190159,0001,900
2004-08-03200204189192166,0001,920
2004-08-0219821319820483,0002,040
2004-07-3019319818719894,0001,980
2004-07-29205205191191100,0001,910
2004-07-28201220201204146,0002,040
2004-07-27212213184200505,0002,000
2004-07-26220234211215374,0002,150
2004-07-23241244230230158,0002,300
2004-07-22253253233246530,0002,460
2004-07-21245268241258789,0002,580
2004-07-20238246230240232,0002,400
2004-07-16234250210248809,0002,480
2004-07-15255255215228443,0002,280
2004-07-14273273235245818,0002,450
2004-07-13285288266279835,0002,790
2004-07-122732972612801,300,0002,800
2004-07-092993002652781,744,0002,780
2004-07-083023192912962,988,0002,960
2004-07-072703052512962,696,0002,960
2004-07-062803392702706,999,0002,700
2004-07-052452702402705,141,0002,700
2004-07-021972441952364,888,0002,360
2004-07-011711951701951,466,0001,950
2004-06-30178179165168366,0001,680
2004-06-29167173167173408,0001,730
2004-06-28162165161165237,0001,650
2004-06-25152161151159249,0001,590
2004-06-24146151144150131,0001,500
2004-06-2314514914514852,0001,480
2004-06-2214914914514830,0001,480
2004-06-21148151140148115,0001,480
2004-06-1815415414514639,0001,460
2004-06-17146155145149219,0001,490
2004-06-1613914913914659,0001,460
2004-06-1514614613814428,0001,440
2004-06-1414614914114158,0001,410
2004-06-11137146136146167,0001,460
2004-06-1014014013213742,0001,370
2004-06-0913614313513857,0001,380
2004-06-0814214513514077,0001,400
2004-06-07145146126145143,0001,450
2004-06-04148152140145193,0001,450
2004-06-03136150135150283,0001,500
2004-06-0212613512613555,0001,350
2004-06-0113213212712736,0001,270
2004-05-3113013312513359,0001,330
2004-05-28121131118126112,0001,260
2004-05-2712812812312367,0001,230
2004-05-2613513512412857,0001,280
2004-05-2513713712913427,0001,340
2004-05-2413614013613645,0001,360
2004-05-2114014013513725,0001,370
2004-05-2014014213513823,0001,380
2004-05-1914014513613881,0001,380
2004-05-18126140123140132,0001,400
2004-05-1713513512613157,0001,310
2004-05-1414114613714480,0001,440
2004-05-1314714714014488,0001,440
2004-05-1214215014114759,0001,470
2004-05-11140150136140212,0001,400
2004-05-10161162141141121,0001,410
2004-05-07160165154163119,0001,630
2004-05-06163163159160136,0001,600
2004-04-3017017016316572,0001,650
2004-04-28165170160167104,0001,670
2004-04-2716916915816679,0001,660
2004-04-26175175167169112,0001,690
2004-04-23177177172175106,0001,750
2004-04-22178179171176168,0001,760
2004-04-21185188170177700,0001,770
2004-04-20166180161180705,0001,800
2004-04-19154157146156372,0001,560
2004-04-16157162152161146,0001,610
2004-04-15160163154163354,0001,630
2004-04-14175176161163242,0001,630
2004-04-13156179156170551,0001,700
2004-04-12150156147153214,0001,530
2004-04-09157157147149181,0001,490
2004-04-08159161145157694,0001,570
2004-04-071371811361641,371,0001,640
2004-04-0613613813313355,0001,330
2004-04-05132135132133117,4241,351.63
2004-04-0213313313013394,3411,351.63
2004-04-01135139132133116,4201,351.63
2004-03-3113713713313648,1741,382.11
2004-03-30137138133136117,4241,382.11
2004-03-29131138131138246,8911,402.44
2004-03-26135136125131378,3661,331.30
2004-03-25139142137139341,2321,412.60
2004-03-2413513613213331,1121,351.63
2004-03-23139139135135182,6591,371.95
2004-03-22129144128138209,7571,402.44
2004-03-19130132123123215,7791,250
2004-03-18139140131137101,3661,392.28
2004-03-17139143138141260,9421,432.93
2004-03-16125138124137747,6991,392.28
2004-03-15129129121124238,8621,260.16
2004-03-1213013012712949,1781,310.98
2004-03-1113513512913075,2721,321.14
2004-03-1013513512913584,3041,371.95
2004-03-0914314313413469,2501,361.79
2004-03-08144154143144133,4821,463.41
2004-03-05135154135143212,7681,453.25
2004-03-04125134123134312,1271,361.79
2004-03-03119126119123335,2101,250
2004-03-0212312311811830,1091,199.19
2004-03-0112412612412512,0431,270.33
2004-02-271251271251277,0251,290.65
2004-02-2612112512112512,0431,270.33
2004-02-2512112111912010,0361,219.51
2004-02-2412812812012624,0871,280.49
2004-02-2313413412812860,2171,300.81
2004-02-2014114213213494,3411,361.79
2004-02-1912013812013897,3511,402.44
2004-02-1811912311912053,1921,219.51
2004-02-171181201181205,0181,219.51
2004-02-1612012011712023,0831,219.51
2004-02-131181201171179,0331,189.02
2004-02-1211011911011512,0431,168.70
2004-02-101181181061069,0331,077.24
2004-02-091101111101115,0181,128.05
2004-02-0611911910811011,0401,117.89
2004-02-0511911910711928,1011,209.35
2004-02-0411712011511790,6951,047.60
2004-02-03117122115118110,8491,056.55
2004-02-0211511711511510,0771,029.69
2004-01-3011811811511712,0931,047.60
2004-01-291191191181188,0621,056.55
2004-01-2811911911811914,1081,065.51
2004-01-271181181171173,0231,047.60
2004-01-2611911911711930,2321,065.51
2004-01-2311912211911940,3091,065.51
2004-01-2212212412212416,1241,110.28
2004-01-211211271211276,0461,137.14
2004-01-2012312612112118,1391,083.41
2004-01-1912012912012053,4091,074.46
2004-01-1612913212612636,2781,128.18
2004-01-1513413412612623,1781,128.18
2004-01-1413513612912954,4171,155.04
2004-01-1314814813513597,7491,208.77
2004-01-0912915012914570,5411,298.31
2004-01-0812712711911912,0931,065.51
2004-01-071191191191193,0231,065.51
2004-01-061201201191196,0461,065.51
2004-01-051201201191195,0391,065.51

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