9816 (株)ストライダーズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 10 | 11 | 10 | 11 | 10,000 | 110 |
| 2008-12-29 | 10 | 10 | 10 | 10 | 53,000 | 100 |
| 2008-12-26 | 10 | 10 | 10 | 10 | 66,000 | 100 |
| 2008-12-25 | 10 | 10 | 10 | 10 | 15,000 | 100 |
| 2008-12-24 | 10 | 11 | 10 | 11 | 125,000 | 110 |
| 2008-12-22 | 10 | 10 | 10 | 10 | 319,000 | 100 |
| 2008-12-19 | 11 | 11 | 11 | 11 | 48,000 | 110 |
| 2008-12-18 | 11 | 11 | 11 | 11 | 31,000 | 110 |
| 2008-12-17 | 11 | 11 | 11 | 11 | 34,000 | 110 |
| 2008-12-16 | 11 | 11 | 11 | 11 | 1,000 | 110 |
| 2008-12-15 | 11 | 11 | 11 | 11 | 1,000 | 110 |
| 2008-12-12 | 11 | 12 | 11 | 11 | 81,000 | 110 |
| 2008-12-11 | 11 | 11 | 11 | 11 | 27,000 | 110 |
| 2008-12-10 | 11 | 11 | 11 | 11 | 1,000 | 110 |
| 2008-12-09 | 11 | 12 | 11 | 12 | 9,000 | 120 |
| 2008-12-08 | 12 | 12 | 11 | 11 | 10,000 | 110 |
| 2008-12-05 | 11 | 12 | 11 | 11 | 381,000 | 110 |
| 2008-12-04 | 12 | 12 | 11 | 11 | 5,000 | 110 |
| 2008-12-03 | 11 | 12 | 11 | 12 | 51,000 | 120 |
| 2008-12-02 | 11 | 11 | 11 | 11 | 19,000 | 110 |
| 2008-12-01 | 12 | 12 | 11 | 11 | 77,000 | 110 |
| 2008-11-28 | 12 | 12 | 11 | 11 | 32,000 | 110 |
| 2008-11-27 | 11 | 12 | 11 | 12 | 19,000 | 120 |
| 2008-11-25 | 12 | 12 | 11 | 11 | 15,000 | 110 |
| 2008-11-21 | 12 | 12 | 11 | 11 | 217,000 | 110 |
| 2008-11-20 | 11 | 11 | 11 | 11 | 14,000 | 110 |
| 2008-11-19 | 12 | 12 | 11 | 11 | 16,000 | 110 |
| 2008-11-18 | 11 | 11 | 11 | 11 | 6,000 | 110 |
| 2008-11-17 | 11 | 11 | 11 | 11 | 16,000 | 110 |
| 2008-11-14 | 12 | 12 | 11 | 11 | 2,000 | 110 |
| 2008-11-13 | 11 | 11 | 11 | 11 | 26,000 | 110 |
| 2008-11-12 | 12 | 12 | 12 | 12 | 13,000 | 120 |
| 2008-11-11 | 11 | 12 | 11 | 12 | 137,000 | 120 |
| 2008-11-10 | 12 | 12 | 11 | 11 | 165,000 | 110 |
| 2008-11-07 | 11 | 12 | 11 | 12 | 81,000 | 120 |
| 2008-11-06 | 12 | 12 | 11 | 12 | 78,000 | 120 |
| 2008-11-05 | 13 | 13 | 11 | 11 | 136,000 | 110 |
| 2008-11-04 | 12 | 12 | 12 | 12 | 148,000 | 120 |
| 2008-10-31 | 12 | 12 | 10 | 11 | 878,000 | 110 |
| 2008-10-30 | 12 | 12 | 11 | 12 | 50,000 | 120 |
| 2008-10-29 | 12 | 12 | 12 | 12 | 86,000 | 120 |
| 2008-10-28 | 12 | 13 | 12 | 12 | 47,000 | 120 |
| 2008-10-27 | 12 | 12 | 11 | 12 | 22,000 | 120 |
| 2008-10-24 | 12 | 12 | 12 | 12 | 76,000 | 120 |
| 2008-10-23 | 12 | 12 | 11 | 12 | 82,000 | 120 |
| 2008-10-22 | 11 | 12 | 11 | 12 | 167,000 | 120 |
| 2008-10-21 | 12 | 12 | 12 | 12 | 33,000 | 120 |
| 2008-10-20 | 12 | 12 | 12 | 12 | 16,000 | 120 |
| 2008-10-17 | 12 | 13 | 12 | 13 | 10,000 | 130 |
| 2008-10-16 | 12 | 12 | 11 | 12 | 167,000 | 120 |
| 2008-10-15 | 12 | 12 | 12 | 12 | 49,000 | 120 |
| 2008-10-14 | 12 | 13 | 12 | 13 | 179,000 | 130 |
| 2008-10-10 | 12 | 12 | 11 | 11 | 159,000 | 110 |
| 2008-10-09 | 12 | 13 | 12 | 12 | 66,000 | 120 |
| 2008-10-08 | 12 | 12 | 11 | 12 | 329,000 | 120 |
| 2008-10-07 | 11 | 13 | 11 | 12 | 384,000 | 120 |
| 2008-10-06 | 15 | 15 | 12 | 13 | 287,000 | 130 |
| 2008-10-03 | 15 | 15 | 15 | 15 | 5,000 | 150 |
| 2008-10-02 | 16 | 16 | 16 | 16 | 106,000 | 160 |
| 2008-10-01 | 16 | 16 | 16 | 16 | 174,000 | 160 |
| 2008-09-30 | 15 | 17 | 15 | 17 | 107,000 | 170 |
| 2008-09-29 | 16 | 16 | 16 | 16 | 172,000 | 160 |
| 2008-09-26 | 15 | 16 | 15 | 15 | 125,000 | 150 |
| 2008-09-25 | 15 | 16 | 14 | 15 | 165,000 | 150 |
| 2008-09-24 | 15 | 15 | 14 | 15 | 38,000 | 150 |
| 2008-09-22 | 15 | 15 | 14 | 14 | 54,000 | 140 |
| 2008-09-19 | 16 | 16 | 15 | 16 | 553,000 | 160 |
| 2008-09-18 | 14 | 18 | 14 | 17 | 753,000 | 170 |
| 2008-09-17 | 15 | 15 | 14 | 14 | 172,000 | 140 |
| 2008-09-16 | 14 | 15 | 14 | 15 | 26,000 | 150 |
| 2008-09-12 | 15 | 15 | 14 | 15 | 198,000 | 150 |
| 2008-09-11 | 15 | 15 | 15 | 15 | 402,000 | 150 |
| 2008-09-10 | 14 | 15 | 14 | 14 | 4,000 | 140 |
| 2008-09-08 | 14 | 14 | 14 | 14 | 43,000 | 140 |
| 2008-09-05 | 14 | 14 | 14 | 14 | 159,000 | 140 |
| 2008-09-04 | 14 | 14 | 14 | 14 | 6,000 | 140 |
| 2008-09-03 | 14 | 14 | 14 | 14 | 33,000 | 140 |
| 2008-09-02 | 14 | 14 | 14 | 14 | 108,000 | 140 |
| 2008-09-01 | 14 | 14 | 14 | 14 | 68,000 | 140 |
| 2008-08-29 | 14 | 14 | 14 | 14 | 15,000 | 140 |
| 2008-08-28 | 14 | 15 | 14 | 14 | 54,000 | 140 |
| 2008-08-27 | 16 | 16 | 14 | 14 | 53,000 | 140 |
| 2008-08-26 | 14 | 15 | 14 | 15 | 3,000 | 150 |
| 2008-08-25 | 16 | 16 | 15 | 15 | 7,000 | 150 |
| 2008-08-22 | 15 | 15 | 14 | 15 | 19,000 | 150 |
| 2008-08-21 | 15 | 15 | 14 | 15 | 27,000 | 150 |
| 2008-08-20 | 15 | 15 | 14 | 14 | 191,000 | 140 |
| 2008-08-19 | 15 | 16 | 15 | 15 | 39,000 | 150 |
| 2008-08-18 | 15 | 17 | 15 | 15 | 323,000 | 150 |
| 2008-08-15 | 14 | 16 | 14 | 14 | 352,000 | 140 |
| 2008-08-14 | 14 | 15 | 14 | 14 | 26,000 | 140 |
| 2008-08-13 | 14 | 14 | 14 | 14 | 17,000 | 140 |
| 2008-08-12 | 14 | 14 | 14 | 14 | 1,000 | 140 |
| 2008-08-11 | 15 | 16 | 14 | 14 | 51,000 | 140 |
| 2008-08-08 | 14 | 15 | 14 | 14 | 371,000 | 140 |
| 2008-08-07 | 15 | 15 | 14 | 15 | 10,000 | 150 |
| 2008-08-06 | 14 | 15 | 14 | 15 | 65,000 | 150 |
| 2008-08-05 | 14 | 15 | 14 | 14 | 135,000 | 140 |
| 2008-08-04 | 14 | 15 | 14 | 15 | 13,000 | 150 |
| 2008-08-01 | 16 | 16 | 14 | 14 | 27,000 | 140 |
| 2008-07-31 | 15 | 15 | 14 | 15 | 26,000 | 150 |
| 2008-07-30 | 15 | 15 | 15 | 15 | 15,000 | 150 |
| 2008-07-29 | 15 | 15 | 15 | 15 | 38,000 | 150 |
| 2008-07-28 | 16 | 16 | 14 | 15 | 100,000 | 150 |
| 2008-07-25 | 15 | 16 | 14 | 15 | 92,000 | 150 |
| 2008-07-24 | 14 | 15 | 14 | 15 | 50,000 | 150 |
| 2008-07-23 | 15 | 15 | 14 | 15 | 627,000 | 150 |
| 2008-07-22 | 15 | 16 | 15 | 16 | 289,000 | 160 |
| 2008-07-18 | 16 | 16 | 16 | 16 | 35,000 | 160 |
| 2008-07-17 | 15 | 16 | 15 | 16 | 39,000 | 160 |
| 2008-07-16 | 15 | 16 | 15 | 16 | 52,000 | 160 |
| 2008-07-15 | 15 | 16 | 15 | 15 | 34,000 | 150 |
| 2008-07-14 | 16 | 17 | 16 | 16 | 9,000 | 160 |
| 2008-07-11 | 16 | 17 | 16 | 16 | 56,000 | 160 |
| 2008-07-10 | 16 | 16 | 16 | 16 | 27,000 | 160 |
| 2008-07-09 | 16 | 16 | 16 | 16 | 10,000 | 160 |
| 2008-07-08 | 16 | 16 | 15 | 16 | 31,000 | 160 |
| 2008-07-07 | 15 | 17 | 15 | 16 | 96,000 | 160 |
| 2008-07-04 | 16 | 16 | 15 | 16 | 34,000 | 160 |
| 2008-07-03 | 16 | 16 | 16 | 16 | 178,000 | 160 |
| 2008-07-02 | 16 | 16 | 16 | 16 | 4,000 | 160 |
| 2008-07-01 | 16 | 17 | 16 | 17 | 110,000 | 170 |
| 2008-06-30 | 16 | 17 | 16 | 16 | 22,000 | 160 |
| 2008-06-27 | 16 | 17 | 16 | 17 | 101,000 | 170 |
| 2008-06-26 | 17 | 17 | 16 | 16 | 13,000 | 160 |
| 2008-06-25 | 16 | 17 | 16 | 17 | 21,000 | 170 |
| 2008-06-24 | 16 | 16 | 16 | 16 | 30,000 | 160 |
| 2008-06-23 | 18 | 18 | 16 | 16 | 274,000 | 160 |
| 2008-06-20 | 17 | 18 | 16 | 18 | 172,000 | 180 |
| 2008-06-19 | 16 | 17 | 16 | 16 | 275,000 | 160 |
| 2008-06-18 | 16 | 17 | 16 | 16 | 37,000 | 160 |
| 2008-06-17 | 17 | 17 | 16 | 16 | 85,000 | 160 |
| 2008-06-16 | 17 | 17 | 16 | 17 | 78,000 | 170 |
| 2008-06-13 | 17 | 17 | 17 | 17 | 113,000 | 170 |
| 2008-06-12 | 18 | 18 | 17 | 18 | 436,000 | 180 |
| 2008-06-11 | 17 | 18 | 17 | 18 | 85,000 | 180 |
| 2008-06-10 | 17 | 18 | 17 | 18 | 132,000 | 180 |
| 2008-06-09 | 18 | 18 | 17 | 18 | 69,000 | 180 |
| 2008-06-06 | 17 | 18 | 17 | 18 | 28,000 | 180 |
| 2008-06-05 | 17 | 18 | 17 | 18 | 92,000 | 180 |
| 2008-06-04 | 18 | 19 | 18 | 19 | 173,000 | 190 |
| 2008-06-03 | 19 | 19 | 18 | 19 | 281,000 | 190 |
| 2008-06-02 | 16 | 19 | 16 | 19 | 784,000 | 190 |
| 2008-05-30 | 17 | 18 | 16 | 17 | 188,000 | 170 |
| 2008-05-29 | 17 | 18 | 16 | 17 | 148,000 | 170 |
| 2008-05-28 | 17 | 18 | 17 | 17 | 78,000 | 170 |
| 2008-05-27 | 17 | 17 | 17 | 17 | 55,000 | 170 |
| 2008-05-26 | 17 | 18 | 16 | 17 | 279,000 | 170 |
| 2008-05-23 | 17 | 18 | 17 | 17 | 101,000 | 170 |
| 2008-05-22 | 17 | 18 | 16 | 18 | 125,000 | 180 |
| 2008-05-21 | 17 | 17 | 17 | 17 | 224,000 | 170 |
| 2008-05-20 | 17 | 17 | 17 | 17 | 235,000 | 170 |
| 2008-05-19 | 18 | 18 | 16 | 17 | 1,234,000 | 170 |
| 2008-05-16 | 18 | 18 | 17 | 18 | 93,000 | 180 |
| 2008-05-15 | 17 | 18 | 17 | 18 | 61,000 | 180 |
| 2008-05-14 | 18 | 18 | 17 | 17 | 290,000 | 170 |
| 2008-05-13 | 18 | 18 | 17 | 18 | 79,000 | 180 |
| 2008-05-12 | 18 | 18 | 17 | 18 | 352,000 | 180 |
| 2008-05-09 | 18 | 19 | 18 | 18 | 361,000 | 180 |
| 2008-05-08 | 18 | 19 | 18 | 18 | 15,000 | 180 |
| 2008-05-07 | 18 | 19 | 18 | 18 | 77,000 | 180 |
| 2008-05-02 | 18 | 20 | 18 | 19 | 617,000 | 190 |
| 2008-05-01 | 19 | 19 | 18 | 18 | 265,000 | 180 |
| 2008-04-30 | 18 | 19 | 17 | 19 | 189,000 | 190 |
| 2008-04-28 | 18 | 19 | 17 | 18 | 163,000 | 180 |
| 2008-04-25 | 17 | 18 | 17 | 18 | 194,000 | 180 |
| 2008-04-24 | 18 | 18 | 17 | 18 | 157,000 | 180 |
| 2008-04-23 | 19 | 19 | 18 | 18 | 598,000 | 180 |
| 2008-04-22 | 18 | 18 | 17 | 18 | 632,000 | 180 |
| 2008-04-21 | 19 | 19 | 18 | 18 | 302,000 | 180 |
| 2008-04-18 | 19 | 20 | 18 | 19 | 202,000 | 190 |
| 2008-04-17 | 20 | 20 | 18 | 18 | 209,000 | 180 |
| 2008-04-16 | 19 | 20 | 19 | 20 | 265,000 | 200 |
| 2008-04-15 | 20 | 20 | 19 | 19 | 511,000 | 190 |
| 2008-04-14 | 18 | 22 | 18 | 20 | 892,000 | 200 |
| 2008-04-11 | 19 | 19 | 19 | 19 | 166,000 | 190 |
| 2008-04-10 | 18 | 19 | 18 | 19 | 542,000 | 190 |
| 2008-04-09 | 19 | 20 | 18 | 19 | 743,000 | 190 |
| 2008-04-08 | 19 | 20 | 18 | 19 | 720,000 | 190 |
| 2008-04-07 | 21 | 22 | 19 | 20 | 1,238,000 | 200 |
| 2008-04-04 | 18 | 25 | 18 | 21 | 5,550,000 | 210 |
| 2008-04-03 | 19 | 19 | 17 | 18 | 649,000 | 180 |
| 2008-04-02 | 19 | 19 | 18 | 18 | 915,000 | 180 |
| 2008-04-01 | 19 | 20 | 18 | 20 | 696,000 | 200 |
| 2008-03-31 | 20 | 20 | 18 | 19 | 1,213,000 | 190 |
| 2008-03-28 | 20 | 21 | 19 | 20 | 612,000 | 200 |
| 2008-03-27 | 20 | 21 | 19 | 20 | 721,000 | 200 |
| 2008-03-26 | 21 | 24 | 20 | 20 | 3,028,000 | 200 |
| 2008-03-25 | 21 | 25 | 19 | 21 | 5,416,000 | 210 |
| 2008-03-24 | 24 | 24 | 20 | 21 | 4,130,000 | 210 |
| 2008-03-21 | 28 | 29 | 21 | 23 | 10,936,000 | 230 |
| 2008-03-19 | 30 | 40 | 23 | 24 | 27,645,000 | 240 |
| 2008-03-18 | 17 | 28 | 16 | 28 | 5,142,000 | 280 |
| 2008-03-17 | 16 | 18 | 16 | 17 | 155,000 | 170 |
| 2008-03-14 | 18 | 18 | 16 | 18 | 58,000 | 180 |
| 2008-03-13 | 17 | 18 | 17 | 18 | 23,000 | 180 |
| 2008-03-12 | 17 | 18 | 16 | 18 | 191,000 | 180 |
| 2008-03-11 | 16 | 17 | 16 | 17 | 445,000 | 170 |
| 2008-03-10 | 17 | 17 | 16 | 17 | 482,000 | 170 |
| 2008-03-07 | 18 | 18 | 17 | 18 | 295,000 | 180 |
| 2008-03-06 | 18 | 19 | 18 | 18 | 69,000 | 180 |
| 2008-03-05 | 18 | 19 | 17 | 18 | 177,000 | 180 |
| 2008-03-04 | 18 | 19 | 17 | 18 | 166,000 | 180 |
| 2008-03-03 | 18 | 18 | 17 | 18 | 119,000 | 180 |
| 2008-02-29 | 18 | 19 | 17 | 19 | 556,000 | 190 |
| 2008-02-28 | 19 | 20 | 18 | 18 | 258,000 | 180 |
| 2008-02-27 | 19 | 20 | 18 | 19 | 522,000 | 190 |
| 2008-02-26 | 19 | 20 | 18 | 18 | 279,000 | 180 |
| 2008-02-25 | 19 | 19 | 18 | 18 | 484,000 | 180 |
| 2008-02-22 | 19 | 19 | 17 | 19 | 325,000 | 190 |
| 2008-02-21 | 19 | 20 | 18 | 18 | 1,458,000 | 180 |
| 2008-02-20 | 16 | 20 | 16 | 19 | 2,501,000 | 190 |
| 2008-02-19 | 16 | 17 | 15 | 16 | 219,000 | 160 |
| 2008-02-18 | 16 | 16 | 15 | 16 | 162,000 | 160 |
| 2008-02-15 | 16 | 17 | 15 | 16 | 377,000 | 160 |
| 2008-02-14 | 16 | 17 | 15 | 16 | 90,000 | 160 |
| 2008-02-13 | 16 | 16 | 15 | 15 | 225,000 | 150 |
| 2008-02-12 | 17 | 18 | 16 | 16 | 473,000 | 160 |
| 2008-02-08 | 17 | 18 | 16 | 16 | 613,000 | 160 |
| 2008-02-07 | 19 | 19 | 17 | 17 | 703,000 | 170 |
| 2008-02-06 | 17 | 21 | 16 | 18 | 4,253,000 | 180 |
| 2008-02-05 | 18 | 18 | 16 | 17 | 1,058,000 | 170 |
| 2008-02-04 | 15 | 23 | 14 | 17 | 6,488,000 | 170 |
| 2008-02-01 | 16 | 16 | 13 | 15 | 1,526,000 | 150 |
| 2008-01-31 | 16 | 16 | 15 | 16 | 179,000 | 160 |
| 2008-01-30 | 16 | 17 | 15 | 16 | 337,000 | 160 |
| 2008-01-29 | 15 | 16 | 15 | 16 | 177,000 | 160 |
| 2008-01-28 | 14 | 15 | 14 | 14 | 49,000 | 140 |
| 2008-01-25 | 13 | 15 | 13 | 15 | 29,000 | 150 |
| 2008-01-24 | 14 | 14 | 14 | 14 | 93,000 | 140 |
| 2008-01-23 | 14 | 15 | 13 | 15 | 94,000 | 150 |
| 2008-01-22 | 13 | 14 | 13 | 14 | 18,000 | 140 |
| 2008-01-21 | 14 | 14 | 13 | 14 | 69,000 | 140 |
| 2008-01-18 | 14 | 14 | 13 | 14 | 230,000 | 140 |
| 2008-01-17 | 13 | 14 | 13 | 14 | 588,000 | 140 |
| 2008-01-16 | 13 | 14 | 13 | 14 | 299,000 | 140 |
| 2008-01-15 | 14 | 14 | 13 | 14 | 212,000 | 140 |
| 2008-01-11 | 13 | 14 | 13 | 14 | 256,000 | 140 |
| 2008-01-10 | 13 | 14 | 13 | 14 | 560,000 | 140 |
| 2008-01-09 | 14 | 14 | 13 | 14 | 705,000 | 140 |
| 2008-01-08 | 15 | 15 | 13 | 15 | 439,000 | 150 |
| 2008-01-07 | 14 | 15 | 14 | 15 | 129,000 | 150 |
| 2008-01-04 | 14 | 14 | 14 | 14 | 292,000 | 140 |
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