9816 (株)ストライダーズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 148 | 149 | 147 | 148 | 107,000 | 1,480 |
| 2005-12-29 | 144 | 149 | 144 | 148 | 242,000 | 1,480 |
| 2005-12-28 | 140 | 144 | 139 | 144 | 276,000 | 1,440 |
| 2005-12-27 | 142 | 143 | 141 | 141 | 529,000 | 1,410 |
| 2005-12-26 | 144 | 144 | 142 | 144 | 590,000 | 1,440 |
| 2005-12-22 | 149 | 149 | 146 | 146 | 312,000 | 1,460 |
| 2005-12-21 | 148 | 150 | 146 | 149 | 555,000 | 1,490 |
| 2005-12-20 | 148 | 148 | 145 | 147 | 400,000 | 1,470 |
| 2005-12-19 | 151 | 152 | 147 | 148 | 560,000 | 1,480 |
| 2005-12-16 | 152 | 154 | 150 | 153 | 548,000 | 1,530 |
| 2005-12-15 | 156 | 156 | 152 | 153 | 438,000 | 1,530 |
| 2005-12-14 | 156 | 159 | 155 | 156 | 335,000 | 1,560 |
| 2005-12-13 | 157 | 157 | 154 | 154 | 234,000 | 1,540 |
| 2005-12-12 | 158 | 159 | 156 | 157 | 286,000 | 1,570 |
| 2005-12-09 | 160 | 160 | 156 | 157 | 300,000 | 1,570 |
| 2005-12-08 | 166 | 166 | 159 | 161 | 668,000 | 1,610 |
| 2005-12-07 | 160 | 165 | 158 | 164 | 563,000 | 1,640 |
| 2005-12-06 | 156 | 159 | 155 | 158 | 456,000 | 1,580 |
| 2005-12-05 | 154 | 155 | 153 | 154 | 296,000 | 1,540 |
| 2005-12-02 | 152 | 155 | 152 | 154 | 194,000 | 1,540 |
| 2005-12-01 | 153 | 155 | 152 | 153 | 268,000 | 1,530 |
| 2005-11-30 | 154 | 156 | 150 | 152 | 314,000 | 1,520 |
| 2005-11-29 | 155 | 156 | 150 | 151 | 621,000 | 1,510 |
| 2005-11-28 | 159 | 159 | 150 | 156 | 443,000 | 1,560 |
| 2005-11-25 | 160 | 160 | 158 | 159 | 281,000 | 1,590 |
| 2005-11-24 | 161 | 162 | 158 | 160 | 310,000 | 1,600 |
| 2005-11-22 | 161 | 163 | 160 | 160 | 342,000 | 1,600 |
| 2005-11-21 | 165 | 165 | 161 | 162 | 401,000 | 1,620 |
| 2005-11-18 | 170 | 173 | 164 | 167 | 754,000 | 1,670 |
| 2005-11-17 | 160 | 173 | 160 | 169 | 3,220,000 | 1,690 |
| 2005-11-16 | 158 | 159 | 156 | 157 | 199,000 | 1,570 |
| 2005-11-15 | 160 | 160 | 158 | 159 | 189,000 | 1,590 |
| 2005-11-14 | 161 | 161 | 159 | 160 | 192,000 | 1,600 |
| 2005-11-11 | 158 | 161 | 158 | 160 | 192,000 | 1,600 |
| 2005-11-10 | 157 | 159 | 157 | 158 | 286,000 | 1,580 |
| 2005-11-09 | 160 | 160 | 157 | 159 | 191,000 | 1,590 |
| 2005-11-08 | 160 | 160 | 158 | 160 | 281,000 | 1,600 |
| 2005-11-07 | 163 | 164 | 159 | 160 | 392,000 | 1,600 |
| 2005-11-04 | 161 | 163 | 160 | 161 | 409,000 | 1,610 |
| 2005-11-02 | 163 | 163 | 153 | 159 | 724,000 | 1,590 |
| 2005-11-01 | 170 | 170 | 162 | 163 | 650,000 | 1,630 |
| 2005-10-31 | 169 | 175 | 165 | 168 | 1,313,000 | 1,680 |
| 2005-10-28 | 159 | 166 | 157 | 164 | 1,819,000 | 1,640 |
| 2005-10-27 | 154 | 155 | 150 | 153 | 1,317,000 | 1,530 |
| 2005-10-26 | 168 | 168 | 135 | 149 | 1,933,000 | 1,490 |
| 2005-10-25 | 166 | 170 | 166 | 168 | 227,000 | 1,680 |
| 2005-10-24 | 170 | 170 | 166 | 166 | 245,000 | 1,660 |
| 2005-10-21 | 166 | 168 | 164 | 168 | 236,000 | 1,680 |
| 2005-10-20 | 165 | 167 | 164 | 165 | 177,000 | 1,650 |
| 2005-10-19 | 164 | 165 | 163 | 164 | 195,000 | 1,640 |
| 2005-10-18 | 167 | 167 | 162 | 163 | 355,000 | 1,630 |
| 2005-10-17 | 168 | 168 | 162 | 167 | 281,000 | 1,670 |
| 2005-10-14 | 170 | 170 | 168 | 168 | 190,000 | 1,680 |
| 2005-10-13 | 172 | 173 | 171 | 171 | 79,000 | 1,710 |
| 2005-10-12 | 173 | 175 | 173 | 173 | 99,000 | 1,730 |
| 2005-10-11 | 171 | 175 | 170 | 172 | 242,000 | 1,720 |
| 2005-10-07 | 175 | 176 | 172 | 175 | 140,000 | 1,750 |
| 2005-10-06 | 176 | 176 | 173 | 175 | 125,000 | 1,750 |
| 2005-10-05 | 180 | 180 | 174 | 176 | 225,000 | 1,760 |
| 2005-10-04 | 183 | 183 | 178 | 180 | 247,000 | 1,800 |
| 2005-10-03 | 170 | 183 | 167 | 180 | 496,000 | 1,800 |
| 2005-09-30 | 171 | 176 | 170 | 175 | 264,000 | 1,750 |
| 2005-09-29 | 178 | 178 | 175 | 175 | 232,000 | 1,750 |
| 2005-09-28 | 178 | 179 | 176 | 177 | 147,000 | 1,770 |
| 2005-09-27 | 181 | 182 | 177 | 179 | 227,000 | 1,790 |
| 2005-09-26 | 184 | 186 | 180 | 181 | 329,000 | 1,810 |
| 2005-09-22 | 188 | 188 | 184 | 186 | 213,000 | 1,860 |
| 2005-09-21 | 187 | 190 | 184 | 188 | 289,000 | 1,880 |
| 2005-09-20 | 188 | 188 | 185 | 187 | 195,000 | 1,870 |
| 2005-09-16 | 191 | 191 | 188 | 188 | 183,000 | 1,880 |
| 2005-09-15 | 185 | 192 | 185 | 190 | 314,000 | 1,900 |
| 2005-09-14 | 186 | 186 | 182 | 184 | 200,000 | 1,840 |
| 2005-09-13 | 184 | 185 | 182 | 185 | 215,000 | 1,850 |
| 2005-09-12 | 186 | 188 | 182 | 184 | 220,000 | 1,840 |
| 2005-09-09 | 186 | 188 | 185 | 187 | 320,000 | 1,870 |
| 2005-09-08 | 189 | 190 | 185 | 186 | 214,000 | 1,860 |
| 2005-09-07 | 188 | 190 | 186 | 189 | 189,000 | 1,890 |
| 2005-09-06 | 194 | 194 | 189 | 189 | 398,000 | 1,890 |
| 2005-09-05 | 195 | 195 | 192 | 192 | 145,000 | 1,920 |
| 2005-09-02 | 197 | 197 | 191 | 193 | 350,000 | 1,930 |
| 2005-09-01 | 201 | 204 | 193 | 198 | 476,000 | 1,980 |
| 2005-08-31 | 194 | 205 | 193 | 201 | 1,974,000 | 2,010 |
| 2005-08-30 | 193 | 194 | 188 | 190 | 878,000 | 1,900 |
| 2005-08-29 | 189 | 189 | 187 | 188 | 69,000 | 1,880 |
| 2005-08-26 | 196 | 196 | 190 | 191 | 279,000 | 1,910 |
| 2005-08-25 | 190 | 195 | 189 | 194 | 302,000 | 1,940 |
| 2005-08-24 | 188 | 191 | 187 | 188 | 290,000 | 1,880 |
| 2005-08-23 | 190 | 190 | 187 | 188 | 227,000 | 1,880 |
| 2005-08-22 | 192 | 192 | 190 | 190 | 193,000 | 1,900 |
| 2005-08-19 | 199 | 201 | 195 | 196 | 302,000 | 1,960 |
| 2005-08-18 | 201 | 207 | 196 | 198 | 504,000 | 1,980 |
| 2005-08-17 | 194 | 202 | 192 | 199 | 535,000 | 1,990 |
| 2005-08-16 | 190 | 194 | 189 | 194 | 466,000 | 1,940 |
| 2005-08-15 | 190 | 190 | 188 | 189 | 47,000 | 1,890 |
| 2005-08-12 | 185 | 194 | 185 | 192 | 549,000 | 1,920 |
| 2005-08-11 | 191 | 191 | 183 | 185 | 197,000 | 1,850 |
| 2005-08-10 | 190 | 190 | 186 | 189 | 433,000 | 1,890 |
| 2005-08-09 | 184 | 195 | 184 | 191 | 494,000 | 1,910 |
| 2005-08-08 | 180 | 183 | 175 | 182 | 371,000 | 1,820 |
| 2005-08-05 | 195 | 195 | 185 | 190 | 200,000 | 1,900 |
| 2005-08-04 | 181 | 193 | 180 | 193 | 533,000 | 1,930 |
| 2005-08-03 | 199 | 201 | 180 | 180 | 461,000 | 1,800 |
| 2005-08-02 | 201 | 204 | 197 | 199 | 494,000 | 1,990 |
| 2005-08-01 | 207 | 208 | 200 | 201 | 393,000 | 2,010 |
| 2005-07-29 | 203 | 208 | 200 | 207 | 327,000 | 2,070 |
| 2005-07-28 | 199 | 202 | 196 | 201 | 282,000 | 2,010 |
| 2005-07-27 | 203 | 206 | 196 | 198 | 357,000 | 1,980 |
| 2005-07-26 | 208 | 209 | 194 | 202 | 533,000 | 2,020 |
| 2005-07-25 | 211 | 215 | 206 | 209 | 345,000 | 2,090 |
| 2005-07-22 | 220 | 220 | 204 | 212 | 886,000 | 2,120 |
| 2005-07-21 | 226 | 226 | 217 | 222 | 502,000 | 2,220 |
| 2005-07-20 | 232 | 238 | 220 | 223 | 951,000 | 2,230 |
| 2005-07-19 | 230 | 240 | 228 | 236 | 1,016,000 | 2,360 |
| 2005-07-15 | 238 | 238 | 229 | 233 | 640,000 | 2,330 |
| 2005-07-14 | 244 | 244 | 229 | 239 | 1,684,000 | 2,390 |
| 2005-07-13 | 240 | 247 | 235 | 243 | 3,297,000 | 2,430 |
| 2005-07-12 | 223 | 242 | 221 | 237 | 4,543,000 | 2,370 |
| 2005-07-11 | 226 | 227 | 217 | 222 | 1,077,000 | 2,220 |
| 2005-07-08 | 232 | 235 | 221 | 221 | 3,343,000 | 2,210 |
| 2005-07-07 | 214 | 232 | 212 | 222 | 3,111,000 | 2,220 |
| 2005-07-06 | 221 | 229 | 210 | 219 | 4,339,000 | 2,190 |
| 2005-07-05 | 200 | 225 | 196 | 225 | 2,570,000 | 2,250 |
| 2005-07-04 | 201 | 202 | 196 | 199 | 356,000 | 1,990 |
| 2005-07-01 | 198 | 205 | 197 | 203 | 248,000 | 2,030 |
| 2005-06-30 | 202 | 205 | 196 | 202 | 330,000 | 2,020 |
| 2005-06-29 | 206 | 206 | 198 | 201 | 204,000 | 2,010 |
| 2005-06-28 | 195 | 206 | 195 | 205 | 544,000 | 2,050 |
| 2005-06-27 | 192 | 198 | 191 | 194 | 113,000 | 1,940 |
| 2005-06-24 | 198 | 200 | 196 | 196 | 194,000 | 1,960 |
| 2005-06-23 | 201 | 202 | 195 | 201 | 237,000 | 2,010 |
| 2005-06-22 | 205 | 208 | 202 | 202 | 289,000 | 2,020 |
| 2005-06-21 | 201 | 208 | 197 | 205 | 462,000 | 2,050 |
| 2005-06-20 | 203 | 207 | 199 | 200 | 455,000 | 2,000 |
| 2005-06-17 | 211 | 211 | 203 | 206 | 838,000 | 2,060 |
| 2005-06-16 | 185 | 210 | 185 | 210 | 936,000 | 2,100 |
| 2005-06-15 | 186 | 195 | 183 | 190 | 406,000 | 1,900 |
| 2005-06-14 | 204 | 212 | 186 | 188 | 2,321,000 | 1,880 |
| 2005-06-13 | 185 | 200 | 184 | 200 | 983,000 | 2,000 |
| 2005-06-10 | 172 | 183 | 172 | 180 | 431,000 | 1,800 |
| 2005-06-09 | 172 | 174 | 169 | 172 | 186,000 | 1,720 |
| 2005-06-08 | 174 | 175 | 170 | 174 | 120,000 | 1,740 |
| 2005-06-07 | 171 | 174 | 167 | 170 | 181,000 | 1,700 |
| 2005-06-06 | 174 | 174 | 169 | 170 | 97,000 | 1,700 |
| 2005-06-03 | 174 | 179 | 172 | 172 | 263,000 | 1,720 |
| 2005-06-02 | 175 | 177 | 170 | 175 | 176,000 | 1,750 |
| 2005-06-01 | 169 | 177 | 166 | 174 | 239,000 | 1,740 |
| 2005-05-31 | 164 | 168 | 163 | 166 | 213,000 | 1,660 |
| 2005-05-30 | 169 | 170 | 164 | 166 | 134,000 | 1,660 |
| 2005-05-27 | 167 | 172 | 165 | 172 | 180,000 | 1,720 |
| 2005-05-26 | 170 | 170 | 165 | 170 | 119,000 | 1,700 |
| 2005-05-25 | 175 | 178 | 167 | 169 | 272,000 | 1,690 |
| 2005-05-24 | 173 | 179 | 171 | 173 | 226,000 | 1,730 |
| 2005-05-23 | 177 | 184 | 170 | 179 | 578,000 | 1,790 |
| 2005-05-20 | 167 | 172 | 166 | 168 | 185,000 | 1,680 |
| 2005-05-19 | 175 | 175 | 163 | 167 | 293,000 | 1,670 |
| 2005-05-18 | 165 | 171 | 165 | 171 | 237,000 | 1,710 |
| 2005-05-17 | 181 | 181 | 166 | 173 | 262,000 | 1,730 |
| 2005-05-16 | 187 | 187 | 180 | 184 | 537,000 | 1,840 |
| 2005-05-13 | 193 | 194 | 185 | 188 | 382,000 | 1,880 |
| 2005-05-12 | 190 | 193 | 186 | 190 | 361,000 | 1,900 |
| 2005-05-11 | 180 | 192 | 179 | 186 | 318,000 | 1,860 |
| 2005-05-10 | 198 | 199 | 185 | 185 | 788,000 | 1,850 |
| 2005-05-09 | 216 | 217 | 201 | 201 | 1,638,000 | 2,010 |
| 2005-05-06 | 202 | 212 | 201 | 212 | 2,604,000 | 2,120 |
| 2005-05-02 | 193 | 202 | 191 | 200 | 2,249,000 | 2,000 |
| 2005-04-28 | 183 | 190 | 177 | 189 | 796,000 | 1,890 |
| 2005-04-27 | 176 | 181 | 174 | 175 | 129,000 | 1,750 |
| 2005-04-26 | 170 | 185 | 170 | 177 | 633,000 | 1,770 |
| 2005-04-25 | 172 | 176 | 169 | 169 | 188,000 | 1,690 |
| 2005-04-22 | 181 | 181 | 173 | 176 | 209,000 | 1,760 |
| 2005-04-21 | 175 | 179 | 171 | 178 | 72,000 | 1,780 |
| 2005-04-20 | 181 | 181 | 175 | 176 | 110,000 | 1,760 |
| 2005-04-19 | 169 | 182 | 169 | 177 | 167,000 | 1,770 |
| 2005-04-18 | 182 | 182 | 168 | 168 | 308,000 | 1,680 |
| 2005-04-15 | 180 | 183 | 176 | 181 | 227,000 | 1,810 |
| 2005-04-14 | 175 | 177 | 169 | 176 | 258,000 | 1,760 |
| 2005-04-13 | 189 | 189 | 175 | 180 | 492,000 | 1,800 |
| 2005-04-12 | 190 | 195 | 185 | 189 | 1,224,000 | 1,890 |
| 2005-04-11 | 170 | 190 | 166 | 189 | 1,939,000 | 1,890 |
| 2005-04-08 | 156 | 174 | 156 | 174 | 496,000 | 1,740 |
| 2005-04-07 | 159 | 159 | 156 | 156 | 55,000 | 1,560 |
| 2005-04-06 | 160 | 161 | 157 | 158 | 110,000 | 1,580 |
| 2005-04-05 | 161 | 161 | 157 | 159 | 42,000 | 1,590 |
| 2005-04-04 | 160 | 162 | 155 | 157 | 117,000 | 1,570 |
| 2005-04-01 | 161 | 162 | 159 | 162 | 126,000 | 1,620 |
| 2005-03-31 | 161 | 164 | 160 | 161 | 105,000 | 1,610 |
| 2005-03-30 | 167 | 167 | 161 | 164 | 110,000 | 1,640 |
| 2005-03-29 | 166 | 169 | 163 | 167 | 65,000 | 1,670 |
| 2005-03-28 | 162 | 165 | 162 | 165 | 82,000 | 1,650 |
| 2005-03-25 | 165 | 168 | 164 | 164 | 112,000 | 1,640 |
| 2005-03-24 | 165 | 167 | 163 | 167 | 197,000 | 1,670 |
| 2005-03-23 | 166 | 168 | 165 | 165 | 90,000 | 1,650 |
| 2005-03-22 | 166 | 168 | 165 | 166 | 101,000 | 1,660 |
| 2005-03-18 | 165 | 168 | 164 | 165 | 154,000 | 1,650 |
| 2005-03-17 | 168 | 170 | 165 | 165 | 142,000 | 1,650 |
| 2005-03-16 | 172 | 174 | 169 | 170 | 154,000 | 1,700 |
| 2005-03-15 | 171 | 174 | 168 | 172 | 141,000 | 1,720 |
| 2005-03-14 | 167 | 175 | 166 | 170 | 258,000 | 1,700 |
| 2005-03-11 | 164 | 166 | 163 | 166 | 142,000 | 1,660 |
| 2005-03-10 | 164 | 168 | 162 | 165 | 104,000 | 1,650 |
| 2005-03-09 | 166 | 166 | 162 | 164 | 154,000 | 1,640 |
| 2005-03-08 | 166 | 168 | 166 | 167 | 78,000 | 1,670 |
| 2005-03-07 | 166 | 170 | 166 | 166 | 106,000 | 1,660 |
| 2005-03-04 | 169 | 169 | 165 | 167 | 107,000 | 1,670 |
| 2005-03-03 | 170 | 173 | 166 | 168 | 274,000 | 1,680 |
| 2005-03-02 | 179 | 179 | 167 | 170 | 317,000 | 1,700 |
| 2005-03-01 | 167 | 180 | 167 | 178 | 1,085,000 | 1,780 |
| 2005-02-28 | 156 | 166 | 156 | 165 | 186,000 | 1,650 |
| 2005-02-25 | 154 | 158 | 154 | 156 | 207,000 | 1,560 |
| 2005-02-24 | 159 | 160 | 156 | 158 | 86,000 | 1,580 |
| 2005-02-23 | 160 | 160 | 155 | 157 | 168,000 | 1,570 |
| 2005-02-22 | 159 | 163 | 159 | 160 | 74,000 | 1,600 |
| 2005-02-21 | 159 | 159 | 156 | 157 | 46,000 | 1,570 |
| 2005-02-18 | 158 | 159 | 153 | 153 | 259,000 | 1,530 |
| 2005-02-17 | 163 | 166 | 156 | 156 | 284,000 | 1,560 |
| 2005-02-16 | 158 | 166 | 158 | 162 | 178,000 | 1,620 |
| 2005-02-15 | 167 | 167 | 159 | 160 | 275,000 | 1,600 |
| 2005-02-14 | 169 | 169 | 165 | 167 | 153,000 | 1,670 |
| 2005-02-10 | 168 | 172 | 168 | 172 | 76,000 | 1,720 |
| 2005-02-09 | 168 | 172 | 167 | 169 | 128,000 | 1,690 |
| 2005-02-08 | 171 | 172 | 167 | 171 | 139,000 | 1,710 |
| 2005-02-07 | 175 | 175 | 171 | 173 | 125,000 | 1,730 |
| 2005-02-04 | 181 | 181 | 172 | 175 | 197,000 | 1,750 |
| 2005-02-03 | 170 | 177 | 168 | 177 | 352,000 | 1,770 |
| 2005-02-02 | 169 | 169 | 165 | 169 | 228,000 | 1,690 |
| 2005-02-01 | 165 | 171 | 161 | 169 | 408,000 | 1,690 |
| 2005-01-31 | 172 | 172 | 166 | 169 | 257,000 | 1,690 |
| 2005-01-28 | 179 | 179 | 170 | 173 | 249,000 | 1,730 |
| 2005-01-27 | 182 | 182 | 176 | 179 | 119,000 | 1,790 |
| 2005-01-26 | 178 | 181 | 176 | 181 | 150,000 | 1,810 |
| 2005-01-25 | 180 | 181 | 176 | 179 | 173,000 | 1,790 |
| 2005-01-24 | 185 | 186 | 176 | 180 | 272,000 | 1,800 |
| 2005-01-21 | 180 | 186 | 179 | 180 | 170,000 | 1,800 |
| 2005-01-20 | 181 | 183 | 179 | 179 | 138,000 | 1,790 |
| 2005-01-19 | 195 | 197 | 180 | 184 | 391,000 | 1,840 |
| 2005-01-18 | 180 | 195 | 179 | 195 | 840,000 | 1,950 |
| 2005-01-17 | 180 | 183 | 178 | 181 | 153,000 | 1,810 |
| 2005-01-14 | 180 | 183 | 177 | 181 | 145,000 | 1,810 |
| 2005-01-13 | 180 | 185 | 178 | 182 | 182,000 | 1,820 |
| 2005-01-12 | 187 | 187 | 180 | 185 | 167,000 | 1,850 |
| 2005-01-11 | 189 | 190 | 183 | 188 | 120,000 | 1,880 |
| 2005-01-07 | 190 | 193 | 183 | 187 | 219,000 | 1,870 |
| 2005-01-06 | 172 | 199 | 172 | 185 | 515,000 | 1,850 |
| 2005-01-05 | 165 | 175 | 163 | 172 | 276,000 | 1,720 |
| 2005-01-04 | 167 | 167 | 163 | 167 | 99,000 | 1,670 |
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