9816 (株)ストライダーズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	17	18	17	17	366,000	170
2012-12-27	16	18	16	17	1,046,000	170
2012-12-26	16	17	16	16	290,000	160
2012-12-25	16	16	15	16	231,000	160
2012-12-21	15	16	15	16	770,000	160
2012-12-20	16	18	15	15	1,649,000	150
2012-12-19	16	17	16	16	624,000	160
2012-12-18	16	16	15	16	234,000	160
2012-12-17	16	16	16	16	290,000	160
2012-12-14	15	17	15	16	1,219,000	160
2012-12-13	15	16	15	15	158,000	150
2012-12-12	15	15	14	15	466,000	150
2012-12-11	15	15	14	15	271,000	150
2012-12-10	15	15	15	15	613,000	150
2012-12-07	15	15	15	15	411,000	150
2012-12-06	15	15	15	15	52,000	150
2012-12-05	15	15	14	15	267,000	150
2012-12-04	15	16	15	15	613,000	150
2012-12-03	15	16	15	15	53,000	150
2012-11-30	16	16	15	16	283,000	160
2012-11-29	16	16	15	16	58,000	160
2012-11-28	16	16	15	16	390,000	160
2012-11-27	16	17	16	16	173,000	160
2012-11-26	16	17	15	16	713,000	160
2012-11-22	15	17	15	16	563,000	160
2012-11-21	16	16	15	16	213,000	160
2012-11-20	17	17	16	16	1,290,000	160
2012-11-19	16	17	15	16	2,496,000	160
2012-11-16	15	15	14	15	620,000	150
2012-11-15	15	16	15	15	609,000	150
2012-11-14	14	15	14	15	275,000	150
2012-11-13	15	15	14	15	722,000	150
2012-11-12	15	16	14	15	1,810,000	150
2012-11-09	16	16	15	16	278,000	160
2012-11-08	16	17	16	16	691,000	160
2012-11-07	16	17	16	16	90,000	160
2012-11-06	16	17	16	17	91,000	170
2012-11-05	16	17	16	17	228,000	170
2012-11-02	17	17	16	16	53,000	160
2012-11-01	16	17	16	17	78,000	170
2012-10-31	17	17	15	16	1,230,000	160
2012-10-30	16	17	16	16	102,000	160
2012-10-29	17	17	16	16	39,000	160
2012-10-26	16	17	16	16	177,000	160
2012-10-25	16	17	16	16	557,000	160
2012-10-24	16	16	15	16	2,215,000	160
2012-10-23	17	17	16	16	1,711,000	160
2012-10-22	17	17	16	17	1,945,000	170
2012-10-19	17	17	16	17	864,000	170
2012-10-18	17	18	17	17	204,000	170
2012-10-17	17	17	17	17	125,000	170
2012-10-16	18	18	17	17	2,125,000	170
2012-10-15	18	18	17	18	219,000	180
2012-10-12	18	18	18	18	88,000	180
2012-10-11	18	18	18	18	130,000	180
2012-10-10	17	19	17	18	611,000	180
2012-10-09	17	18	17	18	102,000	180
2012-10-05	17	18	17	17	167,000	170
2012-10-04	17	18	17	18	69,000	180
2012-10-03	18	19	17	18	577,000	180
2012-10-02	18	19	18	18	247,000	180
2012-10-01	18	18	17	18	534,000	180
2012-09-28	18	18	17	18	642,000	180
2012-09-27	17	19	17	18	706,000	180
2012-09-26	18	19	18	18	842,000	180
2012-09-25	18	18	18	18	811,000	180
2012-09-24	18	19	18	18	293,000	180
2012-09-21	19	19	18	19	218,000	190
2012-09-20	19	19	18	19	210,000	190
2012-09-19	19	19	18	19	405,000	190
2012-09-18	19	20	18	19	1,034,000	190
2012-09-14	20	21	19	19	429,000	190
2012-09-13	22	22	20	20	3,332,000	200
2012-09-12	20	22	19	21	2,311,000	210
2012-09-11	19	21	19	20	1,964,000	200
2012-09-10	22	22	19	19	4,555,000	190
2012-09-07	21	23	21	23	1,385,000	230
2012-09-06	23	24	21	21	2,315,000	210
2012-09-05	24	25	22	24	2,459,000	240
2012-09-04	23	29	22	24	10,954,000	240
2012-09-03	22	24	20	23	4,927,000	230
2012-08-31	20	25	20	22	8,832,000	220
2012-08-30	20	21	19	20	466,000	200
2012-08-29	19	20	19	20	344,000	200
2012-08-28	19	20	19	19	291,000	190
2012-08-27	19	20	19	19	225,000	190
2012-08-24	19	19	18	19	100,000	190
2012-08-23	18	19	18	19	432,000	190
2012-08-22	19	19	18	19	272,000	190
2012-08-21	18	20	18	19	1,083,000	190
2012-08-20	18	19	18	18	359,000	180
2012-08-17	18	18	17	18	447,000	180
2012-08-16	17	19	17	18	562,000	180
2012-08-15	17	18	17	18	375,000	180
2012-08-14	17	18	17	17	404,000	170
2012-08-13	18	18	17	17	844,000	170
2012-08-10	18	19	17	18	747,000	180
2012-08-09	19	19	18	18	918,000	180
2012-08-08	22	22	18	19	2,278,000	190
2012-08-07	19	22	18	22	3,994,000	220
2012-08-06	17	19	17	19	1,362,000	190
2012-08-03	17	18	17	17	151,000	170
2012-08-02	17	18	16	18	397,000	180
2012-08-01	17	18	17	18	120,000	180
2012-07-31	17	18	17	17	203,000	170
2012-07-30	17	18	17	17	303,000	170
2012-07-27	17	18	17	17	95,000	170
2012-07-26	17	18	17	17	29,000	170
2012-07-25	18	19	17	18	225,000	180
2012-07-24	18	18	17	18	138,000	180
2012-07-23	18	19	18	19	111,000	190
2012-07-20	18	18	17	18	645,000	180
2012-07-19	19	19	18	18	234,000	180
2012-07-18	19	19	18	19	58,000	190
2012-07-17	19	19	18	19	130,000	190
2012-07-13	18	19	18	19	348,000	190
2012-07-12	19	19	18	18	78,000	180
2012-07-11	19	19	18	19	434,000	190
2012-07-10	19	19	19	19	475,000	190
2012-07-09	19	20	19	19	549,000	190
2012-07-06	19	20	19	19	492,000	190
2012-07-05	20	20	19	19	208,000	190
2012-07-04	19	20	19	20	254,000	200
2012-07-03	20	20	19	19	219,000	190
2012-07-02	20	20	19	20	153,000	200
2012-06-29	20	20	19	19	72,000	190
2012-06-28	19	20	18	20	764,000	200
2012-06-27	19	19	18	19	807,000	190
2012-06-26	19	20	19	19	533,000	190
2012-06-25	21	21	19	20	730,000	200
2012-06-22	20	21	19	21	716,000	210
2012-06-21	20	21	20	20	1,516,000	200
2012-06-20	20	21	19	21	2,420,000	210
2012-06-19	24	25	19	21	7,338,000	210
2012-06-18	18	23	18	23	5,685,000	230
2012-06-15	18	18	17	17	209,000	170
2012-06-14	17	18	16	17	429,000	170
2012-06-13	18	18	16	17	1,398,000	170
2012-06-12	17	18	16	18	1,439,000	180
2012-06-11	17	17	17	17	296,000	170
2012-06-08	17	18	17	17	318,000	170
2012-06-07	17	18	16	17	847,000	170
2012-06-06	18	18	17	17	734,000	170
2012-06-05	15	18	15	17	1,605,000	170
2012-06-04	16	17	16	16	598,000	160
2012-06-01	18	18	16	17	1,614,000	170
2012-05-31	20	20	16	17	2,983,000	170
2012-05-30	20	21	20	21	297,000	210
2012-05-29	19	20	19	20	207,000	200
2012-05-28	19	20	19	19	43,000	190
2012-05-25	20	20	19	19	249,000	190
2012-05-24	21	21	20	20	463,000	200
2012-05-23	22	23	21	21	860,000	210
2012-05-22	20	22	18	22	995,000	220
2012-05-21	19	20	18	19	271,000	190
2012-05-18	18	19	17	19	687,000	190
2012-05-17	21	22	17	18	2,309,000	180
2012-05-16	21	21	20	20	190,000	200
2012-05-15	23	23	20	21	559,000	210
2012-05-14	25	26	23	24	760,000	240
2012-05-11	26	27	26	26	141,000	260
2012-05-10	26	27	26	27	114,000	270
2012-05-09	26	27	26	26	122,000	260
2012-05-08	27	27	26	26	78,000	260
2012-05-07	27	27	27	27	245,000	270
2012-05-02	28	28	27	28	215,000	280
2012-05-01	28	28	27	28	230,000	280
2012-04-27	29	29	28	28	343,000	280
2012-04-26	29	29	28	29	395,000	290
2012-04-25	29	30	29	29	85,000	290
2012-04-24	31	31	30	30	345,000	300
2012-04-23	30	31	29	31	253,000	310
2012-04-20	29	30	28	30	602,000	300
2012-04-19	31	32	29	29	888,000	290
2012-04-18	29	32	28	32	828,000	320
2012-04-17	27	30	27	29	632,000	290
2012-04-16	27	27	27	27	130,000	270
2012-04-13	28	28	27	27	61,000	270
2012-04-12	28	28	27	28	64,000	280
2012-04-11	28	28	28	28	208,000	280
2012-04-10	29	29	28	29	26,000	290
2012-04-09	29	29	28	29	103,000	290
2012-04-06	29	30	29	29	239,000	290
2012-04-05	29	30	29	29	123,000	290
2012-04-04	30	30	29	30	183,000	300
2012-04-03	31	31	29	31	483,000	310
2012-04-02	32	33	30	31	339,000	310
2012-03-30	32	33	32	33	395,000	330
2012-03-29	32	33	31	33	471,000	330
2012-03-28	34	34	31	31	1,383,000	310
2012-03-27	28	35	28	33	2,059,000	330
2012-03-26	29	29	28	29	271,000	290
2012-03-23	27	29	27	29	833,000	290
2012-03-22	28	28	27	27	125,000	270
2012-03-21	28	28	27	28	590,000	280
2012-03-19	28	29	28	28	199,000	280
2012-03-16	28	29	28	28	267,000	280
2012-03-15	30	30	28	28	740,000	280
2012-03-14	30	32	29	30	862,000	300
2012-03-13	30	30	29	30	166,000	300
2012-03-12	30	31	29	30	464,000	300
2012-03-09	30	30	30	30	280,000	300
2012-03-08	30	31	29	30	311,000	300
2012-03-07	30	30	29	30	334,000	300
2012-03-06	32	32	30	30	1,280,000	300
2012-03-05	28	33	27	33	1,519,000	330
2012-03-02	26	28	26	28	785,000	280
2012-03-01	28	29	26	26	1,326,000	260
2012-02-29	31	32	28	29	1,909,000	290
2012-02-28	31	32	30	31	1,193,000	310
2012-02-27	32	32	31	31	565,000	310
2012-02-24	31	32	30	32	1,021,000	320
2012-02-23	33	33	30	31	1,313,000	310
2012-02-22	29	34	29	33	3,292,000	330
2012-02-21	28	30	28	29	2,028,000	290
2012-02-20	31	32	28	28	2,502,000	280
2012-02-17	33	33	30	32	2,544,000	320
2012-02-16	30	35	30	34	4,770,000	340
2012-02-15	33	33	30	30	1,675,000	300
2012-02-14	33	33	30	32	4,089,000	320
2012-02-13	35	36	33	35	3,173,000	350
2012-02-10	36	39	33	37	4,865,000	370
2012-02-09	41	43	34	37	9,017,000	370
2012-02-08	54	57	42	44	13,806,000	440
2012-02-07	48	65	43	56	24,037,000	560
2012-02-06	33	53	33	49	23,984,000	490
2012-02-03	20	24	20	24	3,447,000	240
2012-02-02	19	20	18	19	276,000	190
2012-02-01	19	20	18	18	387,000	180
2012-01-31	18	19	17	18	334,000	180
2012-01-30	18	19	18	18	579,000	180
2012-01-27	19	20	18	18	1,237,000	180
2012-01-26	16	23	16	21	3,044,000	210
2012-01-25	16	16	16	16	15,000	160
2012-01-24	16	16	15	16	100,000	160
2012-01-23	16	16	16	16	69,000	160
2012-01-20	16	16	15	16	56,000	160
2012-01-19	15	16	15	16	42,000	160
2012-01-18	15	16	15	15	83,000	150
2012-01-17	16	16	15	16	19,000	160
2012-01-16	16	16	15	15	28,000	150
2012-01-13	15	16	15	15	92,000	150
2012-01-12	15	15	15	15	53,000	150
2012-01-11	16	16	16	16	2,000	160
2012-01-10	16	16	15	16	72,000	160
2012-01-06	16	17	16	16	127,000	160
2012-01-05	15	16	15	16	12,000	160
2012-01-04	15	15	15	15	3,000	150

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9816 (株)ストライダーズ の時系列データ [2012年度]

9816 (株)ストライダーズの時系列データ [2012年度]