9816 (株)ストライダーズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 58 | 58 | 55 | 57 | 64,000 | 570 |
| 2006-12-28 | 55 | 57 | 54 | 57 | 175,000 | 570 |
| 2006-12-27 | 56 | 56 | 55 | 55 | 85,000 | 550 |
| 2006-12-26 | 53 | 57 | 53 | 57 | 422,000 | 570 |
| 2006-12-25 | 53 | 56 | 50 | 56 | 421,000 | 560 |
| 2006-12-22 | 57 | 57 | 55 | 57 | 255,000 | 570 |
| 2006-12-21 | 58 | 59 | 56 | 58 | 288,000 | 580 |
| 2006-12-20 | 58 | 60 | 58 | 59 | 174,000 | 590 |
| 2006-12-19 | 61 | 61 | 58 | 59 | 233,000 | 590 |
| 2006-12-18 | 62 | 62 | 60 | 61 | 320,000 | 610 |
| 2006-12-15 | 58 | 62 | 58 | 61 | 736,000 | 610 |
| 2006-12-14 | 58 | 60 | 58 | 60 | 336,000 | 600 |
| 2006-12-13 | 59 | 60 | 57 | 58 | 300,000 | 580 |
| 2006-12-12 | 59 | 60 | 58 | 59 | 240,000 | 590 |
| 2006-12-11 | 57 | 59 | 56 | 59 | 457,000 | 590 |
| 2006-12-08 | 59 | 59 | 55 | 57 | 828,000 | 570 |
| 2006-12-07 | 62 | 62 | 58 | 59 | 770,000 | 590 |
| 2006-12-06 | 59 | 62 | 58 | 62 | 646,000 | 620 |
| 2006-12-05 | 60 | 60 | 57 | 59 | 302,000 | 590 |
| 2006-12-04 | 61 | 61 | 58 | 59 | 485,000 | 590 |
| 2006-12-01 | 60 | 62 | 58 | 60 | 1,553,000 | 600 |
| 2006-11-30 | 53 | 66 | 53 | 64 | 3,738,000 | 640 |
| 2006-11-29 | 48 | 54 | 48 | 51 | 900,000 | 510 |
| 2006-11-28 | 46 | 48 | 45 | 48 | 489,000 | 480 |
| 2006-11-27 | 47 | 47 | 45 | 47 | 487,000 | 470 |
| 2006-11-24 | 47 | 51 | 46 | 49 | 550,000 | 490 |
| 2006-11-22 | 42 | 47 | 41 | 47 | 2,567,000 | 470 |
| 2006-11-21 | 55 | 59 | 46 | 47 | 1,598,000 | 470 |
| 2006-11-20 | 66 | 66 | 56 | 60 | 963,000 | 600 |
| 2006-11-17 | 69 | 70 | 64 | 66 | 1,458,000 | 660 |
| 2006-11-16 | 62 | 74 | 60 | 70 | 1,955,000 | 700 |
| 2006-11-15 | 60 | 63 | 60 | 62 | 614,000 | 620 |
| 2006-11-14 | 59 | 60 | 56 | 59 | 749,000 | 590 |
| 2006-11-13 | 55 | 63 | 53 | 59 | 1,911,000 | 590 |
| 2006-11-10 | 62 | 63 | 56 | 57 | 950,000 | 570 |
| 2006-11-09 | 56 | 63 | 56 | 61 | 1,124,000 | 610 |
| 2006-11-08 | 60 | 63 | 58 | 59 | 1,606,000 | 590 |
| 2006-11-07 | 64 | 67 | 63 | 63 | 2,312,000 | 630 |
| 2006-11-06 | 62 | 68 | 59 | 66 | 4,001,000 | 660 |
| 2006-11-02 | 58 | 66 | 58 | 61 | 7,608,000 | 610 |
| 2006-11-01 | 50 | 56 | 49 | 56 | 1,526,000 | 560 |
| 2006-10-31 | 50 | 51 | 48 | 50 | 918,000 | 500 |
| 2006-10-30 | 52 | 52 | 50 | 50 | 891,000 | 500 |
| 2006-10-27 | 48 | 50 | 46 | 50 | 1,189,000 | 500 |
| 2006-10-26 | 48 | 48 | 46 | 48 | 292,000 | 480 |
| 2006-10-25 | 47 | 48 | 46 | 47 | 366,000 | 470 |
| 2006-10-24 | 48 | 49 | 47 | 47 | 366,000 | 470 |
| 2006-10-23 | 49 | 49 | 46 | 47 | 638,000 | 470 |
| 2006-10-20 | 46 | 49 | 45 | 48 | 1,952,000 | 480 |
| 2006-10-19 | 44 | 47 | 42 | 46 | 1,057,000 | 460 |
| 2006-10-18 | 43 | 43 | 41 | 43 | 321,000 | 430 |
| 2006-10-17 | 45 | 45 | 41 | 43 | 677,000 | 430 |
| 2006-10-16 | 43 | 45 | 42 | 44 | 476,000 | 440 |
| 2006-10-13 | 42 | 47 | 41 | 45 | 1,483,000 | 450 |
| 2006-10-12 | 39 | 45 | 39 | 42 | 1,356,000 | 420 |
| 2006-10-11 | 44 | 44 | 38 | 38 | 732,000 | 380 |
| 2006-10-10 | 44 | 45 | 42 | 44 | 611,000 | 440 |
| 2006-10-06 | 48 | 49 | 46 | 46 | 593,000 | 460 |
| 2006-10-05 | 50 | 50 | 48 | 49 | 279,000 | 490 |
| 2006-10-04 | 50 | 51 | 48 | 50 | 280,000 | 500 |
| 2006-10-03 | 52 | 52 | 49 | 50 | 445,000 | 500 |
| 2006-10-02 | 52 | 53 | 51 | 52 | 174,000 | 520 |
| 2006-09-29 | 51 | 52 | 51 | 52 | 232,000 | 520 |
| 2006-09-28 | 49 | 52 | 49 | 52 | 395,000 | 520 |
| 2006-09-27 | 50 | 50 | 49 | 50 | 354,000 | 500 |
| 2006-09-26 | 50 | 51 | 49 | 50 | 360,000 | 500 |
| 2006-09-25 | 54 | 55 | 52 | 52 | 390,000 | 520 |
| 2006-09-22 | 55 | 56 | 54 | 55 | 348,000 | 550 |
| 2006-09-21 | 58 | 59 | 54 | 57 | 753,000 | 570 |
| 2006-09-20 | 61 | 61 | 58 | 59 | 466,000 | 590 |
| 2006-09-19 | 60 | 61 | 59 | 60 | 213,000 | 600 |
| 2006-09-15 | 60 | 61 | 59 | 60 | 160,000 | 600 |
| 2006-09-14 | 61 | 62 | 59 | 60 | 533,000 | 600 |
| 2006-09-13 | 63 | 64 | 61 | 62 | 372,000 | 620 |
| 2006-09-12 | 63 | 64 | 62 | 63 | 472,000 | 630 |
| 2006-09-11 | 65 | 66 | 63 | 64 | 689,000 | 640 |
| 2006-09-08 | 63 | 66 | 62 | 66 | 925,000 | 660 |
| 2006-09-07 | 64 | 64 | 62 | 63 | 591,000 | 630 |
| 2006-09-06 | 64 | 65 | 63 | 64 | 245,000 | 640 |
| 2006-09-05 | 64 | 64 | 63 | 64 | 348,000 | 640 |
| 2006-09-04 | 64 | 68 | 63 | 63 | 1,410,000 | 630 |
| 2006-09-01 | 64 | 64 | 63 | 63 | 354,000 | 630 |
| 2006-08-31 | 63 | 63 | 62 | 63 | 380,000 | 630 |
| 2006-08-30 | 63 | 64 | 62 | 63 | 522,000 | 630 |
| 2006-08-29 | 65 | 66 | 63 | 63 | 539,000 | 630 |
| 2006-08-28 | 67 | 68 | 64 | 64 | 1,017,000 | 640 |
| 2006-08-25 | 69 | 70 | 67 | 67 | 1,056,000 | 670 |
| 2006-08-24 | 69 | 70 | 66 | 70 | 1,370,000 | 700 |
| 2006-08-23 | 71 | 72 | 68 | 69 | 1,010,000 | 690 |
| 2006-08-22 | 70 | 78 | 70 | 72 | 4,347,000 | 720 |
| 2006-08-21 | 66 | 71 | 65 | 70 | 1,703,000 | 700 |
| 2006-08-18 | 67 | 71 | 66 | 67 | 1,965,000 | 670 |
| 2006-08-17 | 65 | 66 | 64 | 65 | 670,000 | 650 |
| 2006-08-16 | 64 | 66 | 63 | 65 | 505,000 | 650 |
| 2006-08-15 | 63 | 65 | 63 | 63 | 342,000 | 630 |
| 2006-08-14 | 61 | 66 | 60 | 63 | 2,191,000 | 630 |
| 2006-08-11 | 65 | 70 | 65 | 67 | 1,877,000 | 670 |
| 2006-08-10 | 65 | 65 | 63 | 65 | 282,000 | 650 |
| 2006-08-09 | 65 | 65 | 64 | 65 | 319,000 | 650 |
| 2006-08-08 | 62 | 65 | 62 | 65 | 326,000 | 650 |
| 2006-08-07 | 67 | 67 | 62 | 63 | 851,000 | 630 |
| 2006-08-04 | 72 | 75 | 67 | 68 | 3,143,000 | 680 |
| 2006-08-03 | 64 | 69 | 62 | 68 | 1,491,000 | 680 |
| 2006-08-02 | 65 | 65 | 62 | 64 | 455,000 | 640 |
| 2006-08-01 | 62 | 66 | 62 | 65 | 825,000 | 650 |
| 2006-07-31 | 62 | 63 | 61 | 62 | 413,000 | 620 |
| 2006-07-28 | 61 | 63 | 60 | 60 | 503,000 | 600 |
| 2006-07-27 | 62 | 62 | 60 | 62 | 387,000 | 620 |
| 2006-07-26 | 66 | 67 | 61 | 62 | 782,000 | 620 |
| 2006-07-25 | 70 | 71 | 65 | 65 | 564,000 | 650 |
| 2006-07-24 | 68 | 68 | 62 | 66 | 1,327,000 | 660 |
| 2006-07-21 | 67 | 73 | 65 | 69 | 844,000 | 690 |
| 2006-07-20 | 63 | 76 | 62 | 67 | 1,186,000 | 670 |
| 2006-07-19 | 64 | 64 | 58 | 58 | 751,000 | 580 |
| 2006-07-18 | 70 | 70 | 62 | 65 | 687,000 | 650 |
| 2006-07-14 | 75 | 75 | 72 | 72 | 513,000 | 720 |
| 2006-07-13 | 75 | 77 | 73 | 76 | 432,000 | 760 |
| 2006-07-12 | 80 | 80 | 77 | 77 | 359,000 | 770 |
| 2006-07-11 | 81 | 82 | 80 | 81 | 350,000 | 810 |
| 2006-07-10 | 82 | 83 | 80 | 82 | 346,000 | 820 |
| 2006-07-07 | 83 | 88 | 81 | 82 | 946,000 | 820 |
| 2006-07-06 | 83 | 84 | 82 | 83 | 336,000 | 830 |
| 2006-07-05 | 85 | 85 | 83 | 85 | 287,000 | 850 |
| 2006-07-04 | 85 | 89 | 84 | 85 | 1,085,000 | 850 |
| 2006-07-03 | 85 | 85 | 83 | 85 | 337,000 | 850 |
| 2006-06-30 | 87 | 87 | 84 | 85 | 588,000 | 850 |
| 2006-06-29 | 88 | 88 | 84 | 87 | 544,000 | 870 |
| 2006-06-28 | 89 | 89 | 87 | 88 | 204,000 | 880 |
| 2006-06-27 | 89 | 90 | 88 | 89 | 204,000 | 890 |
| 2006-06-26 | 89 | 91 | 86 | 89 | 446,000 | 890 |
| 2006-06-23 | 85 | 94 | 85 | 89 | 2,009,000 | 890 |
| 2006-06-22 | 88 | 88 | 85 | 86 | 296,000 | 860 |
| 2006-06-21 | 87 | 88 | 86 | 87 | 269,000 | 870 |
| 2006-06-20 | 88 | 89 | 87 | 88 | 260,000 | 880 |
| 2006-06-19 | 91 | 91 | 86 | 89 | 848,000 | 890 |
| 2006-06-16 | 93 | 97 | 90 | 91 | 2,734,000 | 910 |
| 2006-06-15 | 80 | 90 | 80 | 90 | 2,220,000 | 900 |
| 2006-06-14 | 82 | 82 | 79 | 80 | 307,000 | 800 |
| 2006-06-13 | 80 | 83 | 79 | 81 | 761,000 | 810 |
| 2006-06-12 | 81 | 81 | 80 | 80 | 468,000 | 800 |
| 2006-06-09 | 81 | 84 | 79 | 82 | 692,000 | 820 |
| 2006-06-08 | 86 | 87 | 78 | 81 | 845,000 | 810 |
| 2006-06-07 | 84 | 94 | 84 | 87 | 1,514,000 | 870 |
| 2006-06-06 | 85 | 89 | 83 | 86 | 684,000 | 860 |
| 2006-06-05 | 83 | 89 | 81 | 87 | 859,000 | 870 |
| 2006-06-02 | 89 | 89 | 73 | 83 | 1,526,000 | 830 |
| 2006-06-01 | 93 | 96 | 88 | 89 | 970,000 | 890 |
| 2006-05-31 | 86 | 100 | 82 | 89 | 3,837,000 | 890 |
| 2006-05-30 | 96 | 98 | 89 | 89 | 2,630,000 | 890 |
| 2006-05-29 | 104 | 107 | 97 | 101 | 1,252,000 | 1,010 |
| 2006-05-26 | 108 | 110 | 102 | 104 | 1,436,000 | 1,040 |
| 2006-05-25 | 109 | 112 | 105 | 107 | 2,676,000 | 1,070 |
| 2006-05-24 | 101 | 114 | 100 | 107 | 6,368,000 | 1,070 |
| 2006-05-23 | 102 | 105 | 100 | 100 | 1,786,000 | 1,000 |
| 2006-05-22 | 107 | 111 | 102 | 102 | 2,408,000 | 1,020 |
| 2006-05-19 | 115 | 117 | 108 | 109 | 2,811,000 | 1,090 |
| 2006-05-18 | 97 | 121 | 97 | 114 | 4,110,000 | 1,140 |
| 2006-05-17 | 112 | 115 | 105 | 107 | 2,735,000 | 1,070 |
| 2006-05-16 | 127 | 129 | 107 | 110 | 5,712,000 | 1,100 |
| 2006-05-15 | 132 | 141 | 120 | 122 | 11,952,000 | 1,220 |
| 2006-05-12 | 118 | 134 | 100 | 134 | 14,921,000 | 1,340 |
| 2006-05-11 | 130 | 141 | 105 | 113 | 39,353,000 | 1,130 |
| 2006-05-10 | 83 | 110 | 83 | 110 | 14,434,000 | 1,100 |
| 2006-05-09 | 82 | 82 | 80 | 80 | 310,000 | 800 |
| 2006-05-08 | 83 | 84 | 80 | 82 | 752,000 | 820 |
| 2006-05-02 | 79 | 81 | 77 | 81 | 764,000 | 810 |
| 2006-05-01 | 82 | 82 | 77 | 79 | 621,000 | 790 |
| 2006-04-28 | 82 | 85 | 78 | 79 | 1,956,000 | 790 |
| 2006-04-27 | 77 | 92 | 74 | 82 | 6,944,000 | 820 |
| 2006-04-26 | 77 | 78 | 71 | 72 | 1,247,000 | 720 |
| 2006-04-25 | 77 | 79 | 75 | 77 | 825,000 | 770 |
| 2006-04-24 | 77 | 83 | 75 | 79 | 3,404,000 | 790 |
| 2006-04-21 | 87 | 89 | 72 | 74 | 4,120,000 | 740 |
| 2006-04-20 | 96 | 96 | 91 | 92 | 669,000 | 920 |
| 2006-04-19 | 91 | 102 | 88 | 93 | 4,488,000 | 930 |
| 2006-04-18 | 99 | 105 | 98 | 101 | 854,000 | 1,010 |
| 2006-04-17 | 104 | 104 | 100 | 100 | 491,000 | 1,000 |
| 2006-04-14 | 105 | 106 | 103 | 105 | 618,000 | 1,050 |
| 2006-04-13 | 108 | 109 | 107 | 107 | 112,000 | 1,070 |
| 2006-04-12 | 110 | 110 | 107 | 108 | 288,000 | 1,080 |
| 2006-04-11 | 111 | 111 | 109 | 110 | 266,000 | 1,100 |
| 2006-04-10 | 112 | 112 | 107 | 112 | 611,000 | 1,120 |
| 2006-04-07 | 107 | 111 | 107 | 111 | 303,000 | 1,110 |
| 2006-04-06 | 108 | 109 | 105 | 108 | 810,000 | 1,080 |
| 2006-04-05 | 109 | 111 | 109 | 109 | 298,000 | 1,090 |
| 2006-04-04 | 111 | 112 | 110 | 111 | 161,000 | 1,110 |
| 2006-04-03 | 111 | 112 | 110 | 111 | 290,000 | 1,110 |
| 2006-03-31 | 111 | 112 | 110 | 111 | 184,000 | 1,110 |
| 2006-03-30 | 109 | 111 | 109 | 111 | 240,000 | 1,110 |
| 2006-03-29 | 112 | 116 | 108 | 110 | 1,125,000 | 1,100 |
| 2006-03-28 | 114 | 114 | 111 | 112 | 106,000 | 1,120 |
| 2006-03-27 | 111 | 115 | 111 | 114 | 333,000 | 1,140 |
| 2006-03-24 | 113 | 114 | 111 | 112 | 141,000 | 1,120 |
| 2006-03-23 | 114 | 114 | 111 | 113 | 249,000 | 1,130 |
| 2006-03-22 | 114 | 114 | 111 | 113 | 170,000 | 1,130 |
| 2006-03-20 | 112 | 118 | 110 | 113 | 1,009,000 | 1,130 |
| 2006-03-17 | 114 | 116 | 112 | 112 | 203,000 | 1,120 |
| 2006-03-16 | 119 | 121 | 114 | 114 | 428,000 | 1,140 |
| 2006-03-15 | 116 | 122 | 114 | 117 | 1,100,000 | 1,170 |
| 2006-03-14 | 115 | 118 | 114 | 115 | 255,000 | 1,150 |
| 2006-03-13 | 114 | 122 | 112 | 117 | 1,121,000 | 1,170 |
| 2006-03-10 | 110 | 114 | 109 | 113 | 243,000 | 1,130 |
| 2006-03-09 | 110 | 112 | 109 | 111 | 202,000 | 1,110 |
| 2006-03-08 | 107 | 112 | 107 | 110 | 244,000 | 1,100 |
| 2006-03-07 | 105 | 110 | 105 | 110 | 375,000 | 1,100 |
| 2006-03-06 | 110 | 110 | 105 | 107 | 405,000 | 1,070 |
| 2006-03-03 | 115 | 115 | 108 | 111 | 376,000 | 1,110 |
| 2006-03-02 | 119 | 119 | 115 | 116 | 154,000 | 1,160 |
| 2006-03-01 | 119 | 120 | 115 | 119 | 382,000 | 1,190 |
| 2006-02-28 | 122 | 124 | 119 | 120 | 975,000 | 1,200 |
| 2006-02-27 | 122 | 122 | 115 | 119 | 786,000 | 1,190 |
| 2006-02-24 | 116 | 123 | 113 | 119 | 842,000 | 1,190 |
| 2006-02-23 | 114 | 116 | 111 | 113 | 502,000 | 1,130 |
| 2006-02-22 | 120 | 120 | 112 | 114 | 375,000 | 1,140 |
| 2006-02-21 | 105 | 118 | 102 | 117 | 553,000 | 1,170 |
| 2006-02-20 | 128 | 128 | 107 | 109 | 1,142,000 | 1,090 |
| 2006-02-17 | 126 | 131 | 122 | 126 | 650,000 | 1,260 |
| 2006-02-16 | 125 | 133 | 122 | 125 | 1,242,000 | 1,250 |
| 2006-02-15 | 119 | 128 | 116 | 128 | 694,000 | 1,280 |
| 2006-02-14 | 119 | 125 | 101 | 118 | 1,187,000 | 1,180 |
| 2006-02-13 | 127 | 133 | 122 | 123 | 2,099,000 | 1,230 |
| 2006-02-10 | 145 | 153 | 142 | 147 | 973,000 | 1,470 |
| 2006-02-09 | 143 | 147 | 138 | 143 | 699,000 | 1,430 |
| 2006-02-08 | 145 | 145 | 139 | 143 | 695,000 | 1,430 |
| 2006-02-07 | 150 | 154 | 146 | 147 | 1,368,000 | 1,470 |
| 2006-02-06 | 156 | 157 | 149 | 153 | 805,000 | 1,530 |
| 2006-02-03 | 152 | 158 | 148 | 156 | 1,431,000 | 1,560 |
| 2006-02-02 | 157 | 166 | 151 | 155 | 7,167,000 | 1,550 |
| 2006-02-01 | 141 | 146 | 138 | 142 | 1,058,000 | 1,420 |
| 2006-01-31 | 150 | 158 | 141 | 141 | 3,590,000 | 1,410 |
| 2006-01-30 | 135 | 161 | 132 | 146 | 7,697,000 | 1,460 |
| 2006-01-27 | 125 | 133 | 125 | 127 | 422,000 | 1,270 |
| 2006-01-26 | 123 | 124 | 122 | 123 | 159,000 | 1,230 |
| 2006-01-25 | 123 | 125 | 121 | 122 | 259,000 | 1,220 |
| 2006-01-24 | 118 | 125 | 118 | 122 | 276,000 | 1,220 |
| 2006-01-23 | 120 | 125 | 118 | 119 | 680,000 | 1,190 |
| 2006-01-20 | 136 | 139 | 125 | 133 | 392,000 | 1,330 |
| 2006-01-19 | 114 | 138 | 114 | 135 | 785,000 | 1,350 |
| 2006-01-18 | 143 | 143 | 110 | 122 | 1,652,000 | 1,220 |
| 2006-01-17 | 146 | 146 | 143 | 145 | 775,000 | 1,450 |
| 2006-01-16 | 154 | 154 | 149 | 149 | 597,000 | 1,490 |
| 2006-01-13 | 157 | 157 | 149 | 153 | 1,218,000 | 1,530 |
| 2006-01-12 | 153 | 165 | 152 | 157 | 4,300,000 | 1,570 |
| 2006-01-11 | 145 | 147 | 143 | 146 | 297,000 | 1,460 |
| 2006-01-10 | 144 | 144 | 142 | 143 | 314,000 | 1,430 |
| 2006-01-06 | 143 | 144 | 141 | 144 | 342,000 | 1,440 |
| 2006-01-05 | 146 | 146 | 141 | 144 | 465,000 | 1,440 |
| 2006-01-04 | 149 | 149 | 143 | 146 | 157,000 | 1,460 |
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