9816 (株)ストライダーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 20 | 20 | 20 | 20 | 58,000 | 200 |
| 2009-12-29 | 21 | 21 | 20 | 21 | 53,000 | 210 |
| 2009-12-28 | 20 | 21 | 20 | 21 | 224,000 | 210 |
| 2009-12-25 | 19 | 19 | 19 | 19 | 32,000 | 190 |
| 2009-12-24 | 19 | 19 | 18 | 19 | 98,000 | 190 |
| 2009-12-22 | 19 | 19 | 18 | 19 | 178,000 | 190 |
| 2009-12-21 | 19 | 19 | 18 | 19 | 52,000 | 190 |
| 2009-12-18 | 20 | 20 | 19 | 19 | 15,000 | 190 |
| 2009-12-17 | 19 | 20 | 19 | 20 | 103,000 | 200 |
| 2009-12-16 | 20 | 20 | 19 | 19 | 334,000 | 190 |
| 2009-12-15 | 20 | 20 | 19 | 20 | 163,000 | 200 |
| 2009-12-14 | 20 | 21 | 20 | 21 | 76,000 | 210 |
| 2009-12-11 | 19 | 20 | 19 | 20 | 127,000 | 200 |
| 2009-12-10 | 21 | 21 | 19 | 20 | 218,000 | 200 |
| 2009-12-09 | 20 | 21 | 20 | 20 | 175,000 | 200 |
| 2009-12-08 | 20 | 21 | 20 | 21 | 444,000 | 210 |
| 2009-12-07 | 22 | 22 | 20 | 21 | 473,000 | 210 |
| 2009-12-04 | 20 | 24 | 20 | 21 | 1,625,000 | 210 |
| 2009-12-03 | 19 | 22 | 19 | 20 | 1,242,000 | 200 |
| 2009-12-02 | 19 | 19 | 18 | 19 | 194,000 | 190 |
| 2009-12-01 | 17 | 18 | 17 | 18 | 85,000 | 180 |
| 2009-11-30 | 17 | 18 | 16 | 18 | 136,000 | 180 |
| 2009-11-27 | 18 | 18 | 16 | 16 | 69,000 | 160 |
| 2009-11-26 | 17 | 18 | 17 | 17 | 194,000 | 170 |
| 2009-11-25 | 18 | 18 | 17 | 17 | 199,000 | 170 |
| 2009-11-24 | 18 | 20 | 17 | 18 | 512,000 | 180 |
| 2009-11-20 | 18 | 18 | 17 | 17 | 25,000 | 170 |
| 2009-11-19 | 17 | 17 | 16 | 17 | 187,000 | 170 |
| 2009-11-18 | 19 | 19 | 17 | 17 | 205,000 | 170 |
| 2009-11-17 | 19 | 19 | 17 | 18 | 486,000 | 180 |
| 2009-11-16 | 19 | 19 | 19 | 19 | 49,000 | 190 |
| 2009-11-13 | 19 | 20 | 19 | 19 | 35,000 | 190 |
| 2009-11-12 | 20 | 20 | 19 | 19 | 91,000 | 190 |
| 2009-11-11 | 19 | 20 | 19 | 20 | 55,000 | 200 |
| 2009-11-10 | 20 | 20 | 19 | 19 | 359,000 | 190 |
| 2009-11-09 | 20 | 20 | 19 | 20 | 178,000 | 200 |
| 2009-11-06 | 21 | 21 | 20 | 21 | 272,000 | 210 |
| 2009-11-05 | 20 | 21 | 20 | 20 | 184,000 | 200 |
| 2009-11-04 | 20 | 20 | 19 | 20 | 582,000 | 200 |
| 2009-11-02 | 22 | 22 | 20 | 20 | 1,172,000 | 200 |
| 2009-10-30 | 22 | 24 | 22 | 23 | 352,000 | 230 |
| 2009-10-29 | 23 | 23 | 22 | 22 | 496,000 | 220 |
| 2009-10-28 | 24 | 24 | 23 | 24 | 328,000 | 240 |
| 2009-10-27 | 24 | 24 | 23 | 23 | 97,000 | 230 |
| 2009-10-26 | 24 | 25 | 23 | 25 | 283,000 | 250 |
| 2009-10-23 | 24 | 24 | 23 | 24 | 183,000 | 240 |
| 2009-10-22 | 24 | 25 | 23 | 23 | 223,000 | 230 |
| 2009-10-21 | 24 | 25 | 23 | 24 | 515,000 | 240 |
| 2009-10-20 | 23 | 24 | 22 | 23 | 233,000 | 230 |
| 2009-10-19 | 22 | 25 | 21 | 23 | 693,000 | 230 |
| 2009-10-16 | 23 | 23 | 20 | 21 | 1,355,000 | 210 |
| 2009-10-15 | 27 | 31 | 22 | 22 | 3,325,000 | 220 |
| 2009-10-14 | 23 | 27 | 23 | 26 | 438,000 | 260 |
| 2009-10-13 | 24 | 24 | 23 | 23 | 300,000 | 230 |
| 2009-10-09 | 23 | 25 | 22 | 23 | 471,000 | 230 |
| 2009-10-08 | 20 | 22 | 20 | 22 | 318,000 | 220 |
| 2009-10-07 | 18 | 21 | 18 | 20 | 970,000 | 200 |
| 2009-10-06 | 18 | 18 | 17 | 18 | 229,000 | 180 |
| 2009-10-05 | 19 | 19 | 16 | 17 | 1,433,000 | 170 |
| 2009-10-02 | 20 | 20 | 19 | 19 | 516,000 | 190 |
| 2009-10-01 | 23 | 24 | 20 | 21 | 425,000 | 210 |
| 2009-09-30 | 22 | 23 | 21 | 22 | 82,000 | 220 |
| 2009-09-29 | 21 | 22 | 21 | 22 | 147,000 | 220 |
| 2009-09-28 | 20 | 21 | 19 | 21 | 202,000 | 210 |
| 2009-09-25 | 20 | 21 | 19 | 20 | 378,000 | 200 |
| 2009-09-24 | 22 | 22 | 20 | 20 | 176,000 | 200 |
| 2009-09-18 | 23 | 23 | 22 | 22 | 232,000 | 220 |
| 2009-09-17 | 24 | 24 | 23 | 24 | 183,000 | 240 |
| 2009-09-16 | 24 | 25 | 24 | 24 | 213,000 | 240 |
| 2009-09-15 | 26 | 26 | 25 | 26 | 287,000 | 260 |
| 2009-09-14 | 27 | 27 | 26 | 27 | 93,000 | 270 |
| 2009-09-11 | 26 | 27 | 25 | 27 | 97,000 | 270 |
| 2009-09-10 | 25 | 26 | 24 | 26 | 406,000 | 260 |
| 2009-09-09 | 26 | 26 | 26 | 26 | 104,000 | 260 |
| 2009-09-08 | 27 | 27 | 26 | 26 | 254,000 | 260 |
| 2009-09-07 | 27 | 27 | 26 | 27 | 121,000 | 270 |
| 2009-09-04 | 27 | 27 | 26 | 27 | 142,000 | 270 |
| 2009-09-03 | 27 | 27 | 27 | 27 | 98,000 | 270 |
| 2009-09-02 | 27 | 27 | 27 | 27 | 68,000 | 270 |
| 2009-09-01 | 27 | 28 | 26 | 28 | 145,000 | 280 |
| 2009-08-31 | 28 | 28 | 27 | 27 | 61,000 | 270 |
| 2009-08-28 | 28 | 29 | 27 | 28 | 581,000 | 280 |
| 2009-08-27 | 29 | 29 | 27 | 27 | 163,000 | 270 |
| 2009-08-26 | 29 | 30 | 28 | 28 | 85,000 | 280 |
| 2009-08-25 | 30 | 30 | 28 | 29 | 85,000 | 290 |
| 2009-08-24 | 28 | 30 | 28 | 29 | 417,000 | 290 |
| 2009-08-21 | 28 | 30 | 28 | 28 | 219,000 | 280 |
| 2009-08-20 | 27 | 29 | 26 | 28 | 522,000 | 280 |
| 2009-08-19 | 26 | 27 | 26 | 27 | 155,000 | 270 |
| 2009-08-18 | 28 | 29 | 26 | 27 | 717,000 | 270 |
| 2009-08-17 | 29 | 29 | 28 | 29 | 194,000 | 290 |
| 2009-08-14 | 29 | 30 | 29 | 30 | 81,000 | 300 |
| 2009-08-13 | 30 | 30 | 29 | 29 | 372,000 | 290 |
| 2009-08-12 | 31 | 31 | 29 | 31 | 399,000 | 310 |
| 2009-08-11 | 29 | 31 | 29 | 31 | 196,000 | 310 |
| 2009-08-10 | 30 | 31 | 29 | 29 | 402,000 | 290 |
| 2009-08-07 | 30 | 31 | 29 | 29 | 582,000 | 290 |
| 2009-08-06 | 30 | 31 | 29 | 31 | 424,000 | 310 |
| 2009-08-05 | 32 | 32 | 30 | 31 | 750,000 | 310 |
| 2009-08-04 | 31 | 32 | 30 | 32 | 2,081,000 | 320 |
| 2009-08-03 | 38 | 39 | 32 | 33 | 2,642,000 | 330 |
| 2009-07-31 | 38 | 40 | 37 | 37 | 2,553,000 | 370 |
| 2009-07-30 | 35 | 39 | 34 | 39 | 3,747,000 | 390 |
| 2009-07-29 | 31 | 36 | 30 | 33 | 2,665,000 | 330 |
| 2009-07-28 | 34 | 34 | 29 | 31 | 3,595,000 | 310 |
| 2009-07-27 | 27 | 34 | 27 | 34 | 2,511,000 | 340 |
| 2009-07-24 | 27 | 27 | 25 | 25 | 296,000 | 250 |
| 2009-07-23 | 27 | 28 | 26 | 27 | 643,000 | 270 |
| 2009-07-22 | 23 | 31 | 23 | 26 | 1,885,000 | 260 |
| 2009-07-21 | 24 | 24 | 23 | 23 | 141,000 | 230 |
| 2009-07-17 | 25 | 25 | 23 | 23 | 198,000 | 230 |
| 2009-07-16 | 25 | 25 | 24 | 24 | 164,000 | 240 |
| 2009-07-15 | 25 | 26 | 24 | 25 | 157,000 | 250 |
| 2009-07-14 | 22 | 25 | 22 | 25 | 787,000 | 250 |
| 2009-07-13 | 25 | 25 | 22 | 22 | 713,000 | 220 |
| 2009-07-10 | 28 | 28 | 26 | 27 | 812,000 | 270 |
| 2009-07-09 | 30 | 30 | 28 | 29 | 680,000 | 290 |
| 2009-07-08 | 31 | 32 | 29 | 30 | 1,041,000 | 300 |
| 2009-07-07 | 38 | 40 | 31 | 33 | 6,424,000 | 330 |
| 2009-07-06 | 28 | 31 | 27 | 31 | 774,000 | 310 |
| 2009-07-03 | 29 | 30 | 27 | 29 | 521,000 | 290 |
| 2009-07-02 | 30 | 31 | 26 | 30 | 1,202,000 | 300 |
| 2009-07-01 | 26 | 30 | 25 | 29 | 780,000 | 290 |
| 2009-06-30 | 25 | 27 | 25 | 26 | 873,000 | 260 |
| 2009-06-29 | 25 | 25 | 24 | 25 | 72,000 | 250 |
| 2009-06-26 | 25 | 25 | 25 | 25 | 73,000 | 250 |
| 2009-06-25 | 25 | 25 | 24 | 25 | 159,000 | 250 |
| 2009-06-24 | 25 | 25 | 24 | 24 | 56,000 | 240 |
| 2009-06-23 | 25 | 26 | 24 | 25 | 232,000 | 250 |
| 2009-06-22 | 25 | 26 | 24 | 25 | 190,000 | 250 |
| 2009-06-19 | 25 | 26 | 24 | 25 | 303,000 | 250 |
| 2009-06-18 | 24 | 26 | 24 | 25 | 361,000 | 250 |
| 2009-06-17 | 25 | 25 | 23 | 24 | 581,000 | 240 |
| 2009-06-16 | 24 | 27 | 23 | 25 | 1,339,000 | 250 |
| 2009-06-15 | 23 | 24 | 23 | 24 | 259,000 | 240 |
| 2009-06-12 | 24 | 24 | 22 | 23 | 341,000 | 230 |
| 2009-06-11 | 24 | 25 | 23 | 24 | 358,000 | 240 |
| 2009-06-10 | 24 | 24 | 22 | 24 | 595,000 | 240 |
| 2009-06-09 | 24 | 25 | 23 | 25 | 214,000 | 250 |
| 2009-06-08 | 24 | 26 | 23 | 25 | 571,000 | 250 |
| 2009-06-05 | 22 | 26 | 22 | 24 | 2,254,000 | 240 |
| 2009-06-04 | 21 | 22 | 20 | 21 | 412,000 | 210 |
| 2009-06-03 | 21 | 22 | 20 | 21 | 466,000 | 210 |
| 2009-06-02 | 22 | 22 | 20 | 21 | 807,000 | 210 |
| 2009-06-01 | 21 | 23 | 20 | 23 | 564,000 | 230 |
| 2009-05-29 | 26 | 26 | 20 | 22 | 1,493,000 | 220 |
| 2009-05-28 | 27 | 29 | 25 | 26 | 2,663,000 | 260 |
| 2009-05-27 | 18 | 24 | 18 | 24 | 3,643,000 | 240 |
| 2009-05-26 | 18 | 19 | 17 | 18 | 279,000 | 180 |
| 2009-05-25 | 18 | 19 | 17 | 19 | 814,000 | 190 |
| 2009-05-22 | 17 | 19 | 17 | 19 | 1,096,000 | 190 |
| 2009-05-21 | 16 | 17 | 16 | 16 | 96,000 | 160 |
| 2009-05-20 | 16 | 16 | 16 | 16 | 55,000 | 160 |
| 2009-05-19 | 16 | 16 | 16 | 16 | 206,000 | 160 |
| 2009-05-18 | 15 | 17 | 14 | 16 | 458,000 | 160 |
| 2009-05-15 | 15 | 15 | 14 | 15 | 245,000 | 150 |
| 2009-05-14 | 15 | 16 | 15 | 15 | 189,000 | 150 |
| 2009-05-13 | 15 | 16 | 15 | 15 | 104,000 | 150 |
| 2009-05-12 | 15 | 16 | 15 | 16 | 93,000 | 160 |
| 2009-05-11 | 15 | 16 | 15 | 16 | 61,000 | 160 |
| 2009-05-08 | 15 | 15 | 14 | 14 | 119,000 | 140 |
| 2009-05-07 | 15 | 15 | 14 | 14 | 22,000 | 140 |
| 2009-05-01 | 14 | 15 | 14 | 15 | 75,000 | 150 |
| 2009-04-30 | 14 | 14 | 13 | 14 | 211,000 | 140 |
| 2009-04-28 | 15 | 16 | 13 | 14 | 895,000 | 140 |
| 2009-04-27 | 16 | 17 | 14 | 16 | 413,000 | 160 |
| 2009-04-24 | 14 | 19 | 14 | 14 | 3,722,000 | 140 |
| 2009-04-23 | 14 | 14 | 13 | 14 | 40,000 | 140 |
| 2009-04-22 | 13 | 14 | 12 | 14 | 371,000 | 140 |
| 2009-04-21 | 13 | 13 | 13 | 13 | 108,000 | 130 |
| 2009-04-20 | 13 | 14 | 13 | 13 | 88,000 | 130 |
| 2009-04-17 | 14 | 15 | 13 | 14 | 266,000 | 140 |
| 2009-04-16 | 15 | 17 | 14 | 16 | 462,000 | 160 |
| 2009-04-15 | 14 | 15 | 14 | 15 | 452,000 | 150 |
| 2009-04-14 | 11 | 14 | 11 | 13 | 500,000 | 130 |
| 2009-04-13 | 12 | 12 | 11 | 11 | 52,000 | 110 |
| 2009-04-10 | 12 | 12 | 11 | 11 | 101,000 | 110 |
| 2009-04-09 | 11 | 12 | 11 | 11 | 25,000 | 110 |
| 2009-04-08 | 11 | 11 | 11 | 11 | 235,000 | 110 |
| 2009-04-07 | 10 | 11 | 10 | 10 | 39,000 | 100 |
| 2009-04-06 | 11 | 11 | 10 | 11 | 31,000 | 110 |
| 2009-04-03 | 10 | 11 | 10 | 11 | 18,000 | 110 |
| 2009-04-02 | 10 | 11 | 10 | 10 | 17,000 | 100 |
| 2009-04-01 | 10 | 10 | 10 | 10 | 71,000 | 100 |
| 2009-03-31 | 10 | 11 | 10 | 10 | 46,000 | 100 |
| 2009-03-30 | 10 | 12 | 10 | 10 | 266,000 | 100 |
| 2009-03-27 | 11 | 11 | 11 | 11 | 47,000 | 110 |
| 2009-03-26 | 10 | 11 | 10 | 10 | 140,000 | 100 |
| 2009-03-25 | 9 | 9 | 9 | 9 | 55,000 | 90 |
| 2009-03-24 | 9 | 9 | 8 | 9 | 84,000 | 90 |
| 2009-03-23 | 8 | 10 | 8 | 9 | 187,000 | 90 |
| 2009-03-19 | 9 | 9 | 9 | 9 | 56,000 | 90 |
| 2009-03-18 | 10 | 10 | 9 | 9 | 167,000 | 90 |
| 2009-03-17 | 10 | 10 | 10 | 10 | 25,000 | 100 |
| 2009-03-16 | 9 | 9 | 9 | 9 | 19,000 | 90 |
| 2009-03-13 | 10 | 10 | 9 | 10 | 88,000 | 100 |
| 2009-03-12 | 10 | 11 | 9 | 10 | 90,000 | 100 |
| 2009-03-11 | 10 | 10 | 9 | 9 | 23,000 | 90 |
| 2009-03-10 | 9 | 10 | 9 | 10 | 15,000 | 100 |
| 2009-03-09 | 10 | 10 | 10 | 10 | 40,000 | 100 |
| 2009-03-05 | 9 | 10 | 9 | 10 | 103,000 | 100 |
| 2009-03-04 | 10 | 10 | 9 | 10 | 59,000 | 100 |
| 2009-03-03 | 10 | 11 | 9 | 10 | 141,000 | 100 |
| 2009-03-02 | 10 | 10 | 10 | 10 | 31,000 | 100 |
| 2009-02-27 | 10 | 10 | 10 | 10 | 21,000 | 100 |
| 2009-02-26 | 9 | 10 | 9 | 10 | 37,000 | 100 |
| 2009-02-25 | 10 | 10 | 9 | 10 | 12,000 | 100 |
| 2009-02-24 | 10 | 10 | 10 | 10 | 16,000 | 100 |
| 2009-02-23 | 10 | 10 | 9 | 10 | 36,000 | 100 |
| 2009-02-20 | 10 | 10 | 10 | 10 | 116,000 | 100 |
| 2009-02-19 | 10 | 11 | 10 | 10 | 53,000 | 100 |
| 2009-02-18 | 10 | 10 | 10 | 10 | 12,000 | 100 |
| 2009-02-17 | 11 | 11 | 10 | 11 | 23,000 | 110 |
| 2009-02-16 | 11 | 12 | 11 | 11 | 36,000 | 110 |
| 2009-02-13 | 12 | 13 | 11 | 11 | 229,000 | 110 |
| 2009-02-12 | 10 | 12 | 10 | 12 | 166,000 | 120 |
| 2009-02-10 | 10 | 10 | 9 | 10 | 21,000 | 100 |
| 2009-02-09 | 10 | 10 | 9 | 10 | 41,000 | 100 |
| 2009-02-06 | 10 | 10 | 9 | 9 | 10,000 | 90 |
| 2009-02-05 | 10 | 10 | 10 | 10 | 62,000 | 100 |
| 2009-02-04 | 11 | 11 | 10 | 10 | 41,000 | 100 |
| 2009-02-03 | 10 | 11 | 10 | 11 | 70,000 | 110 |
| 2009-02-02 | 9 | 11 | 9 | 9 | 386,000 | 90 |
| 2009-01-30 | 10 | 10 | 9 | 9 | 25,000 | 90 |
| 2009-01-29 | 10 | 10 | 9 | 10 | 28,000 | 100 |
| 2009-01-28 | 10 | 10 | 10 | 10 | 11,000 | 100 |
| 2009-01-27 | 10 | 10 | 9 | 10 | 169,000 | 100 |
| 2009-01-26 | 10 | 10 | 10 | 10 | 22,000 | 100 |
| 2009-01-23 | 11 | 11 | 10 | 11 | 37,000 | 110 |
| 2009-01-22 | 10 | 11 | 10 | 11 | 58,000 | 110 |
| 2009-01-21 | 11 | 11 | 11 | 11 | 38,000 | 110 |
| 2009-01-20 | 11 | 11 | 11 | 11 | 44,000 | 110 |
| 2009-01-19 | 10 | 11 | 10 | 10 | 16,000 | 100 |
| 2009-01-16 | 11 | 11 | 11 | 11 | 4,000 | 110 |
| 2009-01-15 | 10 | 10 | 10 | 10 | 16,000 | 100 |
| 2009-01-14 | 11 | 11 | 10 | 11 | 16,000 | 110 |
| 2009-01-13 | 10 | 11 | 10 | 11 | 135,000 | 110 |
| 2009-01-09 | 11 | 11 | 11 | 11 | 39,000 | 110 |
| 2009-01-08 | 10 | 11 | 10 | 11 | 42,000 | 110 |
| 2009-01-07 | 11 | 12 | 11 | 11 | 49,000 | 110 |
| 2009-01-06 | 11 | 11 | 11 | 11 | 68,000 | 110 |
| 2009-01-05 | 11 | 11 | 11 | 11 | 6,000 | 110 |
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