9816 (株)ストライダーズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 15 | 15 | 14 | 14 | 489,000 | 140 |
| 2007-12-27 | 14 | 15 | 14 | 15 | 307,000 | 150 |
| 2007-12-26 | 15 | 15 | 14 | 15 | 476,000 | 150 |
| 2007-12-25 | 16 | 16 | 14 | 15 | 763,000 | 150 |
| 2007-12-21 | 15 | 16 | 14 | 16 | 704,000 | 160 |
| 2007-12-20 | 17 | 17 | 15 | 16 | 552,000 | 160 |
| 2007-12-19 | 19 | 19 | 17 | 18 | 511,000 | 180 |
| 2007-12-18 | 17 | 19 | 17 | 19 | 533,000 | 190 |
| 2007-12-17 | 17 | 18 | 17 | 18 | 64,000 | 180 |
| 2007-12-14 | 18 | 18 | 17 | 18 | 17,000 | 180 |
| 2007-12-13 | 19 | 19 | 18 | 19 | 8,000 | 190 |
| 2007-12-12 | 18 | 19 | 17 | 19 | 122,000 | 190 |
| 2007-12-11 | 18 | 19 | 17 | 19 | 53,000 | 190 |
| 2007-12-10 | 18 | 19 | 18 | 19 | 32,000 | 190 |
| 2007-12-07 | 18 | 19 | 18 | 19 | 33,000 | 190 |
| 2007-12-06 | 19 | 19 | 18 | 19 | 52,000 | 190 |
| 2007-12-05 | 19 | 19 | 18 | 19 | 113,000 | 190 |
| 2007-12-04 | 18 | 19 | 18 | 19 | 19,000 | 190 |
| 2007-12-03 | 18 | 18 | 17 | 18 | 156,000 | 180 |
| 2007-11-30 | 17 | 18 | 17 | 18 | 51,000 | 180 |
| 2007-11-29 | 17 | 18 | 17 | 18 | 70,000 | 180 |
| 2007-11-28 | 17 | 17 | 17 | 17 | 28,000 | 170 |
| 2007-11-27 | 17 | 18 | 17 | 18 | 192,000 | 180 |
| 2007-11-26 | 17 | 17 | 16 | 17 | 232,000 | 170 |
| 2007-11-22 | 17 | 18 | 17 | 17 | 114,000 | 170 |
| 2007-11-21 | 17 | 18 | 17 | 18 | 72,000 | 180 |
| 2007-11-20 | 18 | 18 | 17 | 18 | 427,000 | 180 |
| 2007-11-19 | 18 | 19 | 18 | 19 | 215,000 | 190 |
| 2007-11-16 | 20 | 20 | 19 | 19 | 194,000 | 190 |
| 2007-11-15 | 19 | 20 | 18 | 18 | 127,000 | 180 |
| 2007-11-14 | 18 | 19 | 18 | 19 | 35,000 | 190 |
| 2007-11-13 | 18 | 18 | 18 | 18 | 14,000 | 180 |
| 2007-11-12 | 19 | 19 | 18 | 19 | 575,000 | 190 |
| 2007-11-09 | 20 | 20 | 19 | 20 | 101,000 | 200 |
| 2007-11-08 | 19 | 21 | 19 | 20 | 329,000 | 200 |
| 2007-11-07 | 22 | 22 | 19 | 19 | 564,000 | 190 |
| 2007-11-06 | 21 | 23 | 20 | 22 | 766,000 | 220 |
| 2007-11-05 | 20 | 20 | 19 | 20 | 328,000 | 200 |
| 2007-11-02 | 19 | 20 | 19 | 20 | 384,000 | 200 |
| 2007-11-01 | 20 | 20 | 19 | 20 | 33,000 | 200 |
| 2007-10-31 | 20 | 20 | 19 | 20 | 75,000 | 200 |
| 2007-10-30 | 19 | 20 | 19 | 19 | 275,000 | 190 |
| 2007-10-29 | 20 | 20 | 19 | 19 | 89,000 | 190 |
| 2007-10-26 | 20 | 20 | 19 | 20 | 515,000 | 200 |
| 2007-10-25 | 20 | 20 | 19 | 20 | 212,000 | 200 |
| 2007-10-24 | 21 | 21 | 20 | 20 | 208,000 | 200 |
| 2007-10-23 | 20 | 21 | 19 | 21 | 408,000 | 210 |
| 2007-10-22 | 21 | 21 | 20 | 21 | 449,000 | 210 |
| 2007-10-19 | 21 | 22 | 20 | 22 | 514,000 | 220 |
| 2007-10-18 | 21 | 22 | 20 | 22 | 935,000 | 220 |
| 2007-10-17 | 20 | 25 | 20 | 23 | 2,770,000 | 230 |
| 2007-10-16 | 19 | 20 | 17 | 20 | 841,000 | 200 |
| 2007-10-15 | 19 | 19 | 18 | 19 | 45,000 | 190 |
| 2007-10-12 | 19 | 19 | 18 | 19 | 219,000 | 190 |
| 2007-10-11 | 19 | 20 | 18 | 20 | 289,000 | 200 |
| 2007-10-10 | 18 | 20 | 18 | 20 | 480,000 | 200 |
| 2007-10-09 | 18 | 18 | 17 | 18 | 203,000 | 180 |
| 2007-10-05 | 18 | 19 | 17 | 18 | 212,000 | 180 |
| 2007-10-04 | 19 | 19 | 17 | 18 | 374,000 | 180 |
| 2007-10-03 | 20 | 21 | 18 | 19 | 746,000 | 190 |
| 2007-10-02 | 16 | 21 | 16 | 21 | 1,464,000 | 210 |
| 2007-10-01 | 16 | 17 | 15 | 16 | 263,000 | 160 |
| 2007-09-28 | 16 | 17 | 15 | 17 | 251,000 | 170 |
| 2007-09-27 | 17 | 17 | 15 | 16 | 391,000 | 160 |
| 2007-09-26 | 14 | 17 | 13 | 17 | 537,000 | 170 |
| 2007-09-25 | 14 | 15 | 13 | 15 | 450,000 | 150 |
| 2007-09-21 | 16 | 16 | 15 | 16 | 260,000 | 160 |
| 2007-09-20 | 16 | 17 | 15 | 17 | 670,000 | 170 |
| 2007-09-19 | 17 | 18 | 16 | 17 | 326,000 | 170 |
| 2007-09-18 | 17 | 19 | 16 | 17 | 862,000 | 170 |
| 2007-09-14 | 17 | 18 | 16 | 18 | 334,000 | 180 |
| 2007-09-13 | 19 | 19 | 17 | 18 | 406,000 | 180 |
| 2007-09-12 | 19 | 21 | 18 | 19 | 521,000 | 190 |
| 2007-09-11 | 18 | 19 | 18 | 18 | 401,000 | 180 |
| 2007-09-10 | 19 | 19 | 18 | 18 | 296,000 | 180 |
| 2007-09-07 | 19 | 20 | 18 | 20 | 201,000 | 200 |
| 2007-09-06 | 19 | 20 | 19 | 20 | 78,000 | 200 |
| 2007-09-05 | 20 | 20 | 19 | 20 | 73,000 | 200 |
| 2007-09-04 | 20 | 20 | 19 | 20 | 88,000 | 200 |
| 2007-09-03 | 20 | 20 | 20 | 20 | 55,000 | 200 |
| 2007-08-31 | 20 | 21 | 19 | 21 | 115,000 | 210 |
| 2007-08-30 | 21 | 22 | 20 | 21 | 229,000 | 210 |
| 2007-08-29 | 20 | 21 | 20 | 21 | 299,000 | 210 |
| 2007-08-28 | 22 | 22 | 21 | 21 | 98,000 | 210 |
| 2007-08-27 | 22 | 22 | 21 | 21 | 169,000 | 210 |
| 2007-08-24 | 21 | 22 | 20 | 22 | 548,000 | 220 |
| 2007-08-23 | 20 | 22 | 19 | 20 | 386,000 | 200 |
| 2007-08-22 | 19 | 20 | 18 | 20 | 509,000 | 200 |
| 2007-08-21 | 19 | 20 | 18 | 20 | 456,000 | 200 |
| 2007-08-20 | 22 | 22 | 20 | 21 | 484,000 | 210 |
| 2007-08-17 | 21 | 22 | 21 | 22 | 130,000 | 220 |
| 2007-08-16 | 22 | 22 | 21 | 22 | 391,000 | 220 |
| 2007-08-15 | 22 | 23 | 22 | 23 | 108,000 | 230 |
| 2007-08-14 | 22 | 23 | 22 | 23 | 113,000 | 230 |
| 2007-08-13 | 21 | 23 | 21 | 22 | 277,000 | 220 |
| 2007-08-10 | 24 | 24 | 22 | 23 | 382,000 | 230 |
| 2007-08-09 | 25 | 26 | 23 | 25 | 436,000 | 250 |
| 2007-08-08 | 27 | 28 | 25 | 26 | 618,000 | 260 |
| 2007-08-07 | 27 | 27 | 27 | 27 | 86,000 | 270 |
| 2007-08-06 | 28 | 28 | 27 | 27 | 41,000 | 270 |
| 2007-08-03 | 28 | 28 | 27 | 28 | 45,000 | 280 |
| 2007-08-02 | 28 | 29 | 27 | 28 | 293,000 | 280 |
| 2007-08-01 | 28 | 29 | 27 | 28 | 110,000 | 280 |
| 2007-07-31 | 28 | 28 | 27 | 27 | 128,000 | 270 |
| 2007-07-30 | 27 | 27 | 26 | 27 | 241,000 | 270 |
| 2007-07-27 | 27 | 28 | 27 | 27 | 189,000 | 270 |
| 2007-07-26 | 28 | 29 | 27 | 28 | 164,000 | 280 |
| 2007-07-25 | 28 | 29 | 28 | 28 | 94,000 | 280 |
| 2007-07-24 | 29 | 29 | 28 | 28 | 214,000 | 280 |
| 2007-07-23 | 29 | 30 | 28 | 28 | 251,000 | 280 |
| 2007-07-20 | 30 | 30 | 29 | 29 | 124,000 | 290 |
| 2007-07-19 | 30 | 31 | 29 | 29 | 342,000 | 290 |
| 2007-07-18 | 30 | 30 | 29 | 29 | 171,000 | 290 |
| 2007-07-17 | 29 | 30 | 29 | 30 | 137,000 | 300 |
| 2007-07-13 | 30 | 30 | 29 | 30 | 358,000 | 300 |
| 2007-07-12 | 31 | 31 | 30 | 30 | 200,000 | 300 |
| 2007-07-11 | 32 | 32 | 31 | 31 | 300,000 | 310 |
| 2007-07-10 | 32 | 32 | 31 | 31 | 248,000 | 310 |
| 2007-07-09 | 32 | 32 | 31 | 32 | 125,000 | 320 |
| 2007-07-06 | 32 | 32 | 31 | 32 | 241,000 | 320 |
| 2007-07-05 | 32 | 32 | 31 | 32 | 172,000 | 320 |
| 2007-07-04 | 32 | 32 | 31 | 32 | 280,000 | 320 |
| 2007-07-03 | 32 | 32 | 31 | 32 | 183,000 | 320 |
| 2007-07-02 | 31 | 32 | 31 | 32 | 318,000 | 320 |
| 2007-06-29 | 32 | 33 | 31 | 33 | 306,000 | 330 |
| 2007-06-28 | 32 | 33 | 31 | 32 | 365,000 | 320 |
| 2007-06-27 | 32 | 32 | 31 | 31 | 428,000 | 310 |
| 2007-06-26 | 32 | 33 | 32 | 32 | 411,000 | 320 |
| 2007-06-25 | 32 | 33 | 31 | 33 | 1,119,000 | 330 |
| 2007-06-22 | 33 | 33 | 32 | 33 | 673,000 | 330 |
| 2007-06-21 | 32 | 33 | 32 | 33 | 261,000 | 330 |
| 2007-06-20 | 34 | 34 | 33 | 33 | 455,000 | 330 |
| 2007-06-19 | 35 | 35 | 33 | 34 | 694,000 | 340 |
| 2007-06-18 | 32 | 35 | 32 | 34 | 948,000 | 340 |
| 2007-06-15 | 33 | 33 | 31 | 31 | 583,000 | 310 |
| 2007-06-14 | 33 | 33 | 31 | 33 | 304,000 | 330 |
| 2007-06-13 | 32 | 33 | 31 | 33 | 376,000 | 330 |
| 2007-06-12 | 33 | 33 | 31 | 32 | 743,000 | 320 |
| 2007-06-11 | 36 | 36 | 33 | 34 | 574,000 | 340 |
| 2007-06-08 | 33 | 36 | 33 | 35 | 629,000 | 350 |
| 2007-06-07 | 32 | 34 | 32 | 33 | 537,000 | 330 |
| 2007-06-06 | 34 | 35 | 32 | 32 | 836,000 | 320 |
| 2007-06-05 | 36 | 36 | 34 | 34 | 1,187,000 | 340 |
| 2007-06-04 | 34 | 38 | 34 | 36 | 2,508,000 | 360 |
| 2007-06-01 | 30 | 33 | 29 | 33 | 1,905,000 | 330 |
| 2007-05-31 | 28 | 32 | 28 | 30 | 1,037,000 | 300 |
| 2007-05-30 | 29 | 30 | 28 | 29 | 167,000 | 290 |
| 2007-05-29 | 28 | 30 | 28 | 30 | 170,000 | 300 |
| 2007-05-28 | 29 | 30 | 28 | 30 | 278,000 | 300 |
| 2007-05-25 | 28 | 29 | 27 | 29 | 471,000 | 290 |
| 2007-05-24 | 30 | 30 | 29 | 29 | 96,000 | 290 |
| 2007-05-23 | 29 | 30 | 29 | 30 | 264,000 | 300 |
| 2007-05-22 | 31 | 31 | 29 | 29 | 776,000 | 290 |
| 2007-05-21 | 27 | 32 | 27 | 30 | 2,173,000 | 300 |
| 2007-05-18 | 27 | 28 | 27 | 28 | 437,000 | 280 |
| 2007-05-17 | 28 | 28 | 27 | 28 | 214,000 | 280 |
| 2007-05-16 | 29 | 29 | 27 | 29 | 301,000 | 290 |
| 2007-05-15 | 29 | 30 | 28 | 29 | 864,000 | 290 |
| 2007-05-14 | 29 | 36 | 28 | 29 | 3,751,000 | 290 |
| 2007-05-11 | 29 | 30 | 27 | 28 | 878,000 | 280 |
| 2007-05-10 | 31 | 31 | 29 | 29 | 363,000 | 290 |
| 2007-05-09 | 30 | 33 | 30 | 31 | 842,000 | 310 |
| 2007-05-08 | 30 | 30 | 29 | 29 | 239,000 | 290 |
| 2007-05-07 | 29 | 31 | 29 | 30 | 338,000 | 300 |
| 2007-05-02 | 29 | 30 | 29 | 29 | 332,000 | 290 |
| 2007-05-01 | 30 | 30 | 29 | 29 | 492,000 | 290 |
| 2007-04-27 | 30 | 31 | 29 | 31 | 230,000 | 310 |
| 2007-04-26 | 30 | 31 | 28 | 31 | 562,000 | 310 |
| 2007-04-25 | 28 | 30 | 28 | 30 | 797,000 | 300 |
| 2007-04-24 | 32 | 32 | 28 | 30 | 900,000 | 300 |
| 2007-04-23 | 34 | 34 | 28 | 30 | 3,167,000 | 300 |
| 2007-04-20 | 35 | 44 | 33 | 34 | 10,468,000 | 340 |
| 2007-04-19 | 34 | 36 | 33 | 33 | 1,262,000 | 330 |
| 2007-04-18 | 37 | 37 | 34 | 37 | 372,000 | 370 |
| 2007-04-17 | 38 | 38 | 36 | 38 | 141,000 | 380 |
| 2007-04-16 | 36 | 39 | 35 | 39 | 379,000 | 390 |
| 2007-04-13 | 39 | 39 | 38 | 39 | 87,000 | 390 |
| 2007-04-12 | 40 | 40 | 38 | 40 | 66,000 | 400 |
| 2007-04-11 | 40 | 40 | 39 | 40 | 65,000 | 400 |
| 2007-04-10 | 40 | 40 | 39 | 40 | 131,000 | 400 |
| 2007-04-09 | 40 | 40 | 39 | 40 | 42,000 | 400 |
| 2007-04-06 | 42 | 42 | 40 | 41 | 144,000 | 410 |
| 2007-04-05 | 40 | 42 | 38 | 42 | 605,000 | 420 |
| 2007-04-04 | 41 | 42 | 39 | 41 | 561,000 | 410 |
| 2007-04-03 | 43 | 43 | 42 | 43 | 71,000 | 430 |
| 2007-04-02 | 43 | 44 | 42 | 43 | 107,000 | 430 |
| 2007-03-30 | 43 | 45 | 43 | 44 | 199,000 | 440 |
| 2007-03-29 | 42 | 43 | 41 | 43 | 332,000 | 430 |
| 2007-03-28 | 43 | 44 | 43 | 43 | 311,000 | 430 |
| 2007-03-27 | 45 | 45 | 43 | 45 | 196,000 | 450 |
| 2007-03-26 | 45 | 47 | 44 | 46 | 386,000 | 460 |
| 2007-03-23 | 47 | 48 | 46 | 47 | 234,000 | 470 |
| 2007-03-22 | 46 | 49 | 45 | 47 | 436,000 | 470 |
| 2007-03-20 | 47 | 47 | 46 | 46 | 249,000 | 460 |
| 2007-03-19 | 43 | 47 | 40 | 47 | 589,000 | 470 |
| 2007-03-16 | 44 | 44 | 42 | 43 | 209,000 | 430 |
| 2007-03-15 | 46 | 46 | 44 | 45 | 107,000 | 450 |
| 2007-03-14 | 45 | 46 | 43 | 45 | 202,000 | 450 |
| 2007-03-13 | 46 | 46 | 45 | 46 | 160,000 | 460 |
| 2007-03-12 | 47 | 47 | 45 | 46 | 251,000 | 460 |
| 2007-03-09 | 48 | 48 | 47 | 48 | 121,000 | 480 |
| 2007-03-08 | 48 | 48 | 46 | 48 | 132,000 | 480 |
| 2007-03-07 | 49 | 49 | 47 | 49 | 150,000 | 490 |
| 2007-03-06 | 46 | 49 | 45 | 49 | 95,000 | 490 |
| 2007-03-05 | 49 | 50 | 45 | 49 | 221,000 | 490 |
| 2007-03-02 | 48 | 50 | 48 | 50 | 130,000 | 500 |
| 2007-03-01 | 49 | 50 | 49 | 50 | 153,000 | 500 |
| 2007-02-28 | 48 | 51 | 43 | 51 | 562,000 | 510 |
| 2007-02-27 | 52 | 52 | 50 | 52 | 347,000 | 520 |
| 2007-02-26 | 53 | 53 | 52 | 53 | 100,000 | 530 |
| 2007-02-23 | 53 | 53 | 51 | 53 | 189,000 | 530 |
| 2007-02-22 | 53 | 53 | 52 | 53 | 176,000 | 530 |
| 2007-02-21 | 53 | 54 | 52 | 54 | 148,000 | 540 |
| 2007-02-20 | 53 | 54 | 52 | 54 | 102,000 | 540 |
| 2007-02-19 | 52 | 54 | 52 | 54 | 113,000 | 540 |
| 2007-02-16 | 54 | 54 | 52 | 54 | 251,000 | 540 |
| 2007-02-15 | 52 | 53 | 52 | 53 | 145,000 | 530 |
| 2007-02-14 | 54 | 54 | 52 | 54 | 259,000 | 540 |
| 2007-02-13 | 55 | 55 | 54 | 55 | 125,000 | 550 |
| 2007-02-09 | 55 | 56 | 54 | 56 | 207,000 | 560 |
| 2007-02-08 | 55 | 56 | 55 | 55 | 39,000 | 550 |
| 2007-02-07 | 55 | 56 | 55 | 56 | 99,000 | 560 |
| 2007-02-06 | 56 | 57 | 55 | 57 | 60,000 | 570 |
| 2007-02-05 | 56 | 57 | 55 | 57 | 239,000 | 570 |
| 2007-02-02 | 57 | 57 | 55 | 57 | 134,000 | 570 |
| 2007-02-01 | 57 | 57 | 56 | 57 | 62,000 | 570 |
| 2007-01-31 | 58 | 58 | 57 | 58 | 193,000 | 580 |
| 2007-01-30 | 59 | 60 | 58 | 59 | 276,000 | 590 |
| 2007-01-29 | 59 | 60 | 59 | 59 | 287,000 | 590 |
| 2007-01-26 | 58 | 58 | 57 | 58 | 162,000 | 580 |
| 2007-01-25 | 60 | 61 | 57 | 58 | 685,000 | 580 |
| 2007-01-24 | 64 | 64 | 59 | 61 | 888,000 | 610 |
| 2007-01-23 | 63 | 64 | 62 | 63 | 1,144,000 | 630 |
| 2007-01-22 | 58 | 64 | 58 | 63 | 1,557,000 | 630 |
| 2007-01-19 | 58 | 58 | 56 | 58 | 304,000 | 580 |
| 2007-01-18 | 58 | 59 | 57 | 59 | 122,000 | 590 |
| 2007-01-17 | 59 | 59 | 58 | 58 | 66,000 | 580 |
| 2007-01-16 | 57 | 58 | 57 | 58 | 121,000 | 580 |
| 2007-01-15 | 58 | 58 | 57 | 57 | 199,000 | 570 |
| 2007-01-12 | 58 | 59 | 57 | 57 | 335,000 | 570 |
| 2007-01-11 | 55 | 59 | 55 | 58 | 525,000 | 580 |
| 2007-01-10 | 55 | 57 | 55 | 56 | 132,000 | 560 |
| 2007-01-09 | 57 | 57 | 55 | 57 | 159,000 | 570 |
| 2007-01-05 | 57 | 57 | 55 | 57 | 102,000 | 570 |
| 2007-01-04 | 56 | 57 | 55 | 57 | 37,000 | 570 |
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