9816 (株)ストライダーズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 17 | 18 | 17 | 17 | 25,000 | 170 |
| 2010-12-29 | 17 | 18 | 17 | 18 | 79,000 | 180 |
| 2010-12-28 | 18 | 19 | 18 | 18 | 169,000 | 180 |
| 2010-12-27 | 18 | 19 | 17 | 18 | 283,000 | 180 |
| 2010-12-24 | 18 | 19 | 18 | 19 | 29,000 | 190 |
| 2010-12-22 | 19 | 20 | 18 | 19 | 68,000 | 190 |
| 2010-12-21 | 19 | 20 | 18 | 19 | 102,000 | 190 |
| 2010-12-20 | 19 | 20 | 19 | 20 | 25,000 | 200 |
| 2010-12-17 | 19 | 20 | 19 | 19 | 31,000 | 190 |
| 2010-12-16 | 19 | 20 | 19 | 20 | 39,000 | 200 |
| 2010-12-15 | 20 | 20 | 19 | 19 | 172,000 | 190 |
| 2010-12-14 | 19 | 20 | 19 | 19 | 63,000 | 190 |
| 2010-12-13 | 19 | 20 | 19 | 20 | 317,000 | 200 |
| 2010-12-10 | 19 | 19 | 18 | 18 | 103,000 | 180 |
| 2010-12-09 | 19 | 19 | 18 | 18 | 194,000 | 180 |
| 2010-12-08 | 19 | 19 | 19 | 19 | 18,000 | 190 |
| 2010-12-07 | 18 | 19 | 18 | 19 | 18,000 | 190 |
| 2010-12-06 | 17 | 19 | 17 | 18 | 126,000 | 180 |
| 2010-12-03 | 18 | 18 | 17 | 17 | 23,000 | 170 |
| 2010-12-02 | 18 | 18 | 17 | 18 | 63,000 | 180 |
| 2010-12-01 | 18 | 18 | 17 | 17 | 18,000 | 170 |
| 2010-11-30 | 18 | 18 | 17 | 17 | 10,000 | 170 |
| 2010-11-29 | 18 | 18 | 17 | 17 | 43,000 | 170 |
| 2010-11-26 | 18 | 18 | 17 | 17 | 31,000 | 170 |
| 2010-11-25 | 17 | 17 | 16 | 17 | 157,000 | 170 |
| 2010-11-24 | 18 | 18 | 17 | 17 | 85,000 | 170 |
| 2010-11-22 | 18 | 19 | 18 | 18 | 104,000 | 180 |
| 2010-11-19 | 17 | 18 | 17 | 18 | 73,000 | 180 |
| 2010-11-18 | 18 | 18 | 16 | 17 | 91,000 | 170 |
| 2010-11-17 | 16 | 17 | 16 | 17 | 287,000 | 170 |
| 2010-11-16 | 16 | 17 | 16 | 17 | 6,000 | 170 |
| 2010-11-15 | 16 | 16 | 16 | 16 | 43,000 | 160 |
| 2010-11-12 | 16 | 17 | 16 | 17 | 66,000 | 170 |
| 2010-11-11 | 17 | 17 | 16 | 17 | 40,000 | 170 |
| 2010-11-10 | 16 | 16 | 16 | 16 | 70,000 | 160 |
| 2010-11-09 | 16 | 17 | 15 | 17 | 146,000 | 170 |
| 2010-11-08 | 17 | 17 | 15 | 16 | 893,000 | 160 |
| 2010-11-05 | 18 | 19 | 18 | 19 | 44,000 | 190 |
| 2010-11-04 | 18 | 19 | 18 | 18 | 17,000 | 180 |
| 2010-11-02 | 19 | 19 | 18 | 18 | 92,000 | 180 |
| 2010-11-01 | 17 | 18 | 17 | 18 | 31,000 | 180 |
| 2010-10-29 | 19 | 19 | 17 | 17 | 30,000 | 170 |
| 2010-10-28 | 19 | 19 | 18 | 18 | 38,000 | 180 |
| 2010-10-27 | 18 | 18 | 18 | 18 | 6,000 | 180 |
| 2010-10-26 | 18 | 18 | 18 | 18 | 2,000 | 180 |
| 2010-10-25 | 18 | 18 | 17 | 18 | 45,000 | 180 |
| 2010-10-22 | 18 | 18 | 17 | 18 | 27,000 | 180 |
| 2010-10-21 | 19 | 19 | 18 | 18 | 175,000 | 180 |
| 2010-10-20 | 18 | 19 | 18 | 19 | 64,000 | 190 |
| 2010-10-19 | 19 | 19 | 18 | 19 | 30,000 | 190 |
| 2010-10-18 | 18 | 19 | 18 | 19 | 16,000 | 190 |
| 2010-10-15 | 19 | 20 | 19 | 19 | 162,000 | 190 |
| 2010-10-14 | 18 | 19 | 18 | 19 | 16,000 | 190 |
| 2010-10-13 | 18 | 19 | 18 | 18 | 123,000 | 180 |
| 2010-10-12 | 18 | 19 | 18 | 19 | 14,000 | 190 |
| 2010-10-08 | 19 | 19 | 18 | 19 | 14,000 | 190 |
| 2010-10-07 | 18 | 19 | 18 | 18 | 104,000 | 180 |
| 2010-10-06 | 18 | 19 | 18 | 19 | 71,000 | 190 |
| 2010-10-05 | 19 | 19 | 19 | 19 | 99,000 | 190 |
| 2010-10-04 | 19 | 20 | 19 | 20 | 396,000 | 200 |
| 2010-10-01 | 20 | 20 | 19 | 19 | 39,000 | 190 |
| 2010-09-30 | 21 | 21 | 19 | 19 | 41,000 | 190 |
| 2010-09-29 | 20 | 20 | 19 | 20 | 182,000 | 200 |
| 2010-09-28 | 20 | 23 | 19 | 20 | 961,000 | 200 |
| 2010-09-27 | 20 | 20 | 19 | 19 | 19,000 | 190 |
| 2010-09-24 | 19 | 19 | 19 | 19 | 70,000 | 190 |
| 2010-09-22 | 19 | 20 | 19 | 19 | 59,000 | 190 |
| 2010-09-21 | 19 | 20 | 18 | 20 | 111,000 | 200 |
| 2010-09-17 | 19 | 20 | 18 | 19 | 229,000 | 190 |
| 2010-09-16 | 19 | 20 | 19 | 19 | 214,000 | 190 |
| 2010-09-15 | 20 | 21 | 19 | 20 | 174,000 | 200 |
| 2010-09-14 | 22 | 28 | 19 | 19 | 2,084,000 | 190 |
| 2010-09-13 | 19 | 22 | 19 | 21 | 356,000 | 210 |
| 2010-09-10 | 18 | 20 | 18 | 19 | 137,000 | 190 |
| 2010-09-09 | 18 | 18 | 18 | 18 | 20,000 | 180 |
| 2010-09-07 | 17 | 18 | 17 | 18 | 99,000 | 180 |
| 2010-09-03 | 17 | 18 | 17 | 17 | 43,000 | 170 |
| 2010-09-02 | 18 | 18 | 17 | 18 | 43,000 | 180 |
| 2010-09-01 | 17 | 18 | 17 | 18 | 65,000 | 180 |
| 2010-08-31 | 18 | 19 | 16 | 17 | 422,000 | 170 |
| 2010-08-30 | 19 | 19 | 19 | 19 | 11,000 | 190 |
| 2010-08-27 | 19 | 19 | 18 | 19 | 39,000 | 190 |
| 2010-08-26 | 17 | 18 | 17 | 17 | 99,000 | 170 |
| 2010-08-25 | 18 | 18 | 18 | 18 | 140,000 | 180 |
| 2010-08-24 | 18 | 18 | 18 | 18 | 48,000 | 180 |
| 2010-08-23 | 18 | 18 | 18 | 18 | 15,000 | 180 |
| 2010-08-20 | 19 | 19 | 19 | 19 | 6,000 | 190 |
| 2010-08-19 | 19 | 20 | 18 | 20 | 80,000 | 200 |
| 2010-08-18 | 20 | 20 | 19 | 19 | 61,000 | 190 |
| 2010-08-17 | 19 | 19 | 18 | 19 | 265,000 | 190 |
| 2010-08-16 | 20 | 21 | 19 | 19 | 129,000 | 190 |
| 2010-08-13 | 21 | 22 | 21 | 22 | 39,000 | 220 |
| 2010-08-12 | 20 | 21 | 20 | 20 | 29,000 | 200 |
| 2010-08-11 | 20 | 21 | 20 | 21 | 57,000 | 210 |
| 2010-08-10 | 20 | 21 | 20 | 20 | 35,000 | 200 |
| 2010-08-09 | 20 | 21 | 19 | 20 | 74,000 | 200 |
| 2010-08-06 | 20 | 20 | 20 | 20 | 22,000 | 200 |
| 2010-08-05 | 20 | 20 | 20 | 20 | 104,000 | 200 |
| 2010-08-04 | 21 | 21 | 20 | 20 | 172,000 | 200 |
| 2010-08-03 | 22 | 22 | 21 | 21 | 79,000 | 210 |
| 2010-08-02 | 22 | 23 | 22 | 22 | 92,000 | 220 |
| 2010-07-30 | 22 | 22 | 21 | 21 | 5,000 | 210 |
| 2010-07-29 | 22 | 22 | 21 | 21 | 38,000 | 210 |
| 2010-07-28 | 23 | 23 | 21 | 22 | 75,000 | 220 |
| 2010-07-27 | 21 | 21 | 21 | 21 | 20,000 | 210 |
| 2010-07-26 | 21 | 22 | 21 | 22 | 8,000 | 220 |
| 2010-07-23 | 20 | 21 | 20 | 21 | 73,000 | 210 |
| 2010-07-22 | 20 | 20 | 20 | 20 | 44,000 | 200 |
| 2010-07-21 | 22 | 22 | 21 | 21 | 28,000 | 210 |
| 2010-07-20 | 22 | 22 | 21 | 21 | 97,000 | 210 |
| 2010-07-16 | 22 | 22 | 21 | 21 | 88,000 | 210 |
| 2010-07-15 | 23 | 23 | 22 | 22 | 74,000 | 220 |
| 2010-07-14 | 22 | 23 | 22 | 23 | 79,000 | 230 |
| 2010-07-13 | 22 | 22 | 22 | 22 | 56,000 | 220 |
| 2010-07-12 | 22 | 23 | 22 | 23 | 26,000 | 230 |
| 2010-07-09 | 22 | 22 | 22 | 22 | 1,000 | 220 |
| 2010-07-08 | 22 | 22 | 21 | 22 | 76,000 | 220 |
| 2010-07-07 | 22 | 22 | 21 | 22 | 133,000 | 220 |
| 2010-07-06 | 23 | 23 | 22 | 22 | 36,000 | 220 |
| 2010-07-05 | 23 | 23 | 22 | 22 | 89,000 | 220 |
| 2010-07-02 | 23 | 23 | 22 | 23 | 86,000 | 230 |
| 2010-07-01 | 22 | 22 | 22 | 22 | 124,000 | 220 |
| 2010-06-30 | 23 | 23 | 23 | 23 | 19,000 | 230 |
| 2010-06-29 | 23 | 24 | 23 | 24 | 50,000 | 240 |
| 2010-06-28 | 23 | 23 | 23 | 23 | 83,000 | 230 |
| 2010-06-25 | 23 | 23 | 22 | 22 | 72,000 | 220 |
| 2010-06-24 | 22 | 23 | 22 | 22 | 14,000 | 220 |
| 2010-06-23 | 23 | 23 | 22 | 23 | 39,000 | 230 |
| 2010-06-22 | 22 | 23 | 22 | 23 | 15,000 | 230 |
| 2010-06-21 | 22 | 23 | 22 | 22 | 67,000 | 220 |
| 2010-06-18 | 22 | 22 | 21 | 22 | 50,000 | 220 |
| 2010-06-17 | 22 | 23 | 22 | 22 | 53,000 | 220 |
| 2010-06-16 | 21 | 22 | 21 | 22 | 70,000 | 220 |
| 2010-06-15 | 21 | 22 | 21 | 21 | 50,000 | 210 |
| 2010-06-14 | 22 | 22 | 21 | 22 | 27,000 | 220 |
| 2010-06-11 | 22 | 22 | 21 | 22 | 57,000 | 220 |
| 2010-06-10 | 21 | 22 | 21 | 21 | 34,000 | 210 |
| 2010-06-09 | 22 | 22 | 21 | 21 | 45,000 | 210 |
| 2010-06-08 | 22 | 22 | 21 | 21 | 76,000 | 210 |
| 2010-06-07 | 22 | 22 | 21 | 22 | 146,000 | 220 |
| 2010-06-04 | 23 | 23 | 22 | 23 | 134,000 | 230 |
| 2010-06-03 | 24 | 24 | 24 | 24 | 81,000 | 240 |
| 2010-06-02 | 24 | 24 | 24 | 24 | 126,000 | 240 |
| 2010-06-01 | 23 | 23 | 23 | 23 | 68,000 | 230 |
| 2010-05-31 | 22 | 23 | 22 | 23 | 45,000 | 230 |
| 2010-05-28 | 21 | 23 | 21 | 22 | 135,000 | 220 |
| 2010-05-27 | 22 | 22 | 21 | 21 | 76,000 | 210 |
| 2010-05-26 | 22 | 23 | 22 | 22 | 45,000 | 220 |
| 2010-05-25 | 21 | 22 | 21 | 22 | 102,000 | 220 |
| 2010-05-24 | 22 | 22 | 21 | 22 | 188,000 | 220 |
| 2010-05-21 | 22 | 22 | 22 | 22 | 108,000 | 220 |
| 2010-05-20 | 23 | 24 | 22 | 23 | 216,000 | 230 |
| 2010-05-19 | 24 | 24 | 22 | 24 | 452,000 | 240 |
| 2010-05-18 | 28 | 28 | 24 | 25 | 387,000 | 250 |
| 2010-05-17 | 27 | 30 | 27 | 28 | 1,259,000 | 280 |
| 2010-05-14 | 27 | 28 | 26 | 26 | 304,000 | 260 |
| 2010-05-13 | 28 | 28 | 26 | 27 | 200,000 | 270 |
| 2010-05-12 | 25 | 29 | 25 | 26 | 508,000 | 260 |
| 2010-05-11 | 24 | 26 | 24 | 25 | 141,000 | 250 |
| 2010-05-10 | 24 | 26 | 24 | 24 | 150,000 | 240 |
| 2010-05-07 | 25 | 25 | 23 | 23 | 250,000 | 230 |
| 2010-05-06 | 25 | 25 | 24 | 25 | 108,000 | 250 |
| 2010-04-30 | 25 | 25 | 24 | 24 | 171,000 | 240 |
| 2010-04-28 | 25 | 25 | 23 | 25 | 58,000 | 250 |
| 2010-04-27 | 25 | 25 | 24 | 24 | 151,000 | 240 |
| 2010-04-26 | 25 | 25 | 25 | 25 | 66,000 | 250 |
| 2010-04-23 | 26 | 26 | 24 | 25 | 99,000 | 250 |
| 2010-04-22 | 25 | 25 | 24 | 25 | 116,000 | 250 |
| 2010-04-21 | 23 | 24 | 23 | 24 | 174,000 | 240 |
| 2010-04-20 | 25 | 25 | 23 | 24 | 185,000 | 240 |
| 2010-04-19 | 26 | 26 | 24 | 24 | 138,000 | 240 |
| 2010-04-16 | 25 | 26 | 25 | 26 | 181,000 | 260 |
| 2010-04-15 | 26 | 26 | 25 | 25 | 89,000 | 250 |
| 2010-04-14 | 25 | 26 | 24 | 25 | 152,000 | 250 |
| 2010-04-13 | 24 | 25 | 24 | 25 | 154,000 | 250 |
| 2010-04-12 | 24 | 24 | 23 | 24 | 148,000 | 240 |
| 2010-04-09 | 24 | 24 | 23 | 24 | 205,000 | 240 |
| 2010-04-08 | 24 | 25 | 23 | 24 | 165,000 | 240 |
| 2010-04-07 | 24 | 25 | 23 | 23 | 173,000 | 230 |
| 2010-04-06 | 24 | 25 | 23 | 24 | 413,000 | 240 |
| 2010-04-05 | 23 | 23 | 23 | 23 | 177,000 | 230 |
| 2010-04-02 | 22 | 24 | 21 | 23 | 593,000 | 230 |
| 2010-04-01 | 21 | 22 | 20 | 22 | 216,000 | 220 |
| 2010-03-31 | 22 | 22 | 21 | 22 | 150,000 | 220 |
| 2010-03-30 | 22 | 22 | 21 | 22 | 77,000 | 220 |
| 2010-03-29 | 22 | 22 | 21 | 22 | 78,000 | 220 |
| 2010-03-26 | 22 | 23 | 20 | 22 | 330,000 | 220 |
| 2010-03-25 | 21 | 22 | 20 | 21 | 43,000 | 210 |
| 2010-03-24 | 21 | 21 | 20 | 21 | 89,000 | 210 |
| 2010-03-23 | 20 | 22 | 19 | 22 | 366,000 | 220 |
| 2010-03-19 | 19 | 20 | 19 | 20 | 28,000 | 200 |
| 2010-03-18 | 20 | 20 | 19 | 20 | 41,000 | 200 |
| 2010-03-17 | 20 | 20 | 19 | 19 | 22,000 | 190 |
| 2010-03-16 | 19 | 20 | 18 | 20 | 144,000 | 200 |
| 2010-03-15 | 19 | 19 | 19 | 19 | 102,000 | 190 |
| 2010-03-12 | 19 | 19 | 18 | 19 | 88,000 | 190 |
| 2010-03-11 | 19 | 19 | 17 | 19 | 83,000 | 190 |
| 2010-03-10 | 18 | 18 | 18 | 18 | 30,000 | 180 |
| 2010-03-09 | 18 | 18 | 18 | 18 | 79,000 | 180 |
| 2010-03-08 | 18 | 18 | 17 | 18 | 47,000 | 180 |
| 2010-03-05 | 18 | 18 | 18 | 18 | 172,000 | 180 |
| 2010-03-04 | 18 | 18 | 18 | 18 | 8,000 | 180 |
| 2010-03-03 | 18 | 19 | 18 | 18 | 48,000 | 180 |
| 2010-03-02 | 19 | 19 | 18 | 18 | 23,000 | 180 |
| 2010-03-01 | 19 | 19 | 18 | 18 | 34,000 | 180 |
| 2010-02-26 | 19 | 19 | 18 | 18 | 29,000 | 180 |
| 2010-02-25 | 19 | 19 | 18 | 18 | 20,000 | 180 |
| 2010-02-24 | 19 | 19 | 18 | 19 | 16,000 | 190 |
| 2010-02-23 | 19 | 19 | 19 | 19 | 33,000 | 190 |
| 2010-02-22 | 18 | 19 | 18 | 19 | 80,000 | 190 |
| 2010-02-19 | 19 | 20 | 18 | 19 | 163,000 | 190 |
| 2010-02-18 | 18 | 18 | 18 | 18 | 37,000 | 180 |
| 2010-02-17 | 18 | 19 | 17 | 19 | 69,000 | 190 |
| 2010-02-16 | 18 | 18 | 18 | 18 | 142,000 | 180 |
| 2010-02-15 | 19 | 19 | 18 | 18 | 110,000 | 180 |
| 2010-02-12 | 19 | 19 | 18 | 19 | 24,000 | 190 |
| 2010-02-10 | 19 | 20 | 19 | 19 | 85,000 | 190 |
| 2010-02-09 | 19 | 20 | 19 | 20 | 112,000 | 200 |
| 2010-02-08 | 20 | 20 | 19 | 19 | 225,000 | 190 |
| 2010-02-05 | 21 | 21 | 20 | 21 | 29,000 | 210 |
| 2010-02-04 | 21 | 21 | 21 | 21 | 55,000 | 210 |
| 2010-02-03 | 21 | 21 | 21 | 21 | 73,000 | 210 |
| 2010-02-02 | 21 | 22 | 20 | 21 | 100,000 | 210 |
| 2010-02-01 | 22 | 22 | 20 | 21 | 239,000 | 210 |
| 2010-01-29 | 21 | 23 | 21 | 22 | 432,000 | 220 |
| 2010-01-28 | 20 | 22 | 20 | 21 | 302,000 | 210 |
| 2010-01-27 | 20 | 20 | 19 | 20 | 33,000 | 200 |
| 2010-01-26 | 20 | 20 | 20 | 20 | 39,000 | 200 |
| 2010-01-25 | 20 | 20 | 20 | 20 | 39,000 | 200 |
| 2010-01-22 | 20 | 20 | 19 | 20 | 192,000 | 200 |
| 2010-01-21 | 20 | 20 | 19 | 20 | 14,000 | 200 |
| 2010-01-20 | 19 | 20 | 19 | 20 | 9,000 | 200 |
| 2010-01-19 | 19 | 19 | 19 | 19 | 10,000 | 190 |
| 2010-01-18 | 19 | 19 | 19 | 19 | 16,000 | 190 |
| 2010-01-15 | 19 | 20 | 19 | 20 | 47,000 | 200 |
| 2010-01-14 | 19 | 19 | 19 | 19 | 84,000 | 190 |
| 2010-01-13 | 19 | 19 | 18 | 19 | 102,000 | 190 |
| 2010-01-12 | 20 | 20 | 19 | 19 | 18,000 | 190 |
| 2010-01-08 | 19 | 19 | 18 | 19 | 25,000 | 190 |
| 2010-01-07 | 18 | 20 | 18 | 19 | 70,000 | 190 |
| 2010-01-06 | 19 | 20 | 19 | 19 | 148,000 | 190 |
| 2010-01-05 | 20 | 20 | 19 | 19 | 44,000 | 190 |
| 2010-01-04 | 20 | 20 | 19 | 19 | 44,000 | 190 |
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