9816 (株)ストライダーズ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 61 | 64 | 60 | 64 | 1,971,000 | 640 |
| 2013-12-27 | 61 | 62 | 59 | 60 | 1,607,000 | 600 |
| 2013-12-26 | 60 | 62 | 60 | 61 | 1,405,000 | 610 |
| 2013-12-25 | 58 | 62 | 56 | 60 | 3,104,000 | 600 |
| 2013-12-24 | 60 | 61 | 56 | 58 | 4,471,000 | 580 |
| 2013-12-20 | 65 | 65 | 59 | 61 | 6,081,000 | 610 |
| 2013-12-19 | 68 | 68 | 65 | 65 | 3,644,000 | 650 |
| 2013-12-18 | 69 | 70 | 67 | 68 | 1,982,000 | 680 |
| 2013-12-17 | 70 | 70 | 67 | 68 | 3,138,000 | 680 |
| 2013-12-16 | 70 | 74 | 68 | 70 | 5,663,000 | 700 |
| 2013-12-13 | 68 | 69 | 67 | 68 | 2,238,000 | 680 |
| 2013-12-12 | 68 | 72 | 67 | 69 | 6,035,000 | 690 |
| 2013-12-11 | 67 | 68 | 65 | 66 | 3,874,000 | 660 |
| 2013-12-10 | 69 | 70 | 67 | 68 | 6,322,000 | 680 |
| 2013-12-09 | 76 | 78 | 69 | 72 | 11,901,000 | 720 |
| 2013-12-06 | 83 | 87 | 71 | 72 | 25,714,000 | 720 |
| 2013-12-05 | 72 | 94 | 68 | 88 | 59,597,000 | 880 |
| 2013-12-04 | 64 | 72 | 62 | 70 | 16,488,000 | 700 |
| 2013-12-03 | 65 | 65 | 63 | 64 | 2,972,000 | 640 |
| 2013-12-02 | 66 | 67 | 63 | 65 | 5,174,000 | 650 |
| 2013-11-29 | 60 | 66 | 59 | 65 | 9,357,000 | 650 |
| 2013-11-28 | 68 | 68 | 59 | 61 | 14,585,000 | 610 |
| 2013-11-27 | 67 | 69 | 66 | 66 | 5,172,000 | 660 |
| 2013-11-26 | 67 | 70 | 65 | 67 | 10,161,000 | 670 |
| 2013-11-25 | 66 | 72 | 61 | 66 | 20,914,000 | 660 |
| 2013-11-22 | 59 | 74 | 56 | 65 | 42,239,000 | 650 |
| 2013-11-21 | 59 | 60 | 57 | 57 | 4,294,000 | 570 |
| 2013-11-20 | 60 | 60 | 56 | 57 | 6,760,000 | 570 |
| 2013-11-19 | 63 | 63 | 58 | 61 | 14,662,000 | 610 |
| 2013-11-18 | 65 | 72 | 58 | 58 | 37,661,000 | 580 |
| 2013-11-15 | 71 | 74 | 59 | 60 | 34,393,000 | 600 |
| 2013-11-14 | 65 | 82 | 63 | 75 | 86,592,000 | 750 |
| 2013-11-13 | 55 | 63 | 48 | 55 | 57,839,000 | 550 |
| 2013-11-12 | 34 | 52 | 33 | 48 | 23,129,000 | 480 |
| 2013-11-11 | 35 | 36 | 33 | 34 | 4,240,000 | 340 |
| 2013-11-08 | 40 | 44 | 34 | 36 | 14,410,000 | 360 |
| 2013-11-07 | 34 | 39 | 34 | 37 | 8,018,000 | 370 |
| 2013-11-06 | 34 | 35 | 32 | 33 | 2,750,000 | 330 |
| 2013-11-05 | 35 | 37 | 33 | 34 | 5,869,000 | 340 |
| 2013-11-01 | 37 | 37 | 32 | 33 | 8,511,000 | 330 |
| 2013-10-31 | 38 | 41 | 36 | 37 | 8,657,000 | 370 |
| 2013-10-30 | 39 | 40 | 34 | 36 | 10,328,000 | 360 |
| 2013-10-29 | 41 | 47 | 37 | 40 | 15,145,000 | 400 |
| 2013-10-28 | 30 | 50 | 30 | 43 | 60,993,000 | 430 |
| 2013-10-25 | 29 | 31 | 28 | 29 | 3,997,000 | 290 |
| 2013-10-24 | 28 | 29 | 28 | 29 | 1,638,000 | 290 |
| 2013-10-23 | 30 | 30 | 27 | 28 | 4,775,000 | 280 |
| 2013-10-22 | 31 | 32 | 29 | 30 | 2,227,000 | 300 |
| 2013-10-21 | 29 | 31 | 29 | 31 | 2,862,000 | 310 |
| 2013-10-18 | 27 | 29 | 27 | 29 | 2,008,000 | 290 |
| 2013-10-17 | 28 | 28 | 27 | 27 | 890,000 | 270 |
| 2013-10-16 | 27 | 28 | 26 | 27 | 1,209,000 | 270 |
| 2013-10-15 | 27 | 28 | 27 | 27 | 1,657,000 | 270 |
| 2013-10-11 | 28 | 29 | 27 | 27 | 2,506,000 | 270 |
| 2013-10-10 | 27 | 28 | 26 | 27 | 1,818,000 | 270 |
| 2013-10-09 | 26 | 27 | 25 | 26 | 2,317,000 | 260 |
| 2013-10-08 | 29 | 30 | 25 | 27 | 7,176,000 | 270 |
| 2013-10-07 | 30 | 32 | 28 | 29 | 14,612,000 | 290 |
| 2013-10-04 | 26 | 26 | 25 | 26 | 372,000 | 260 |
| 2013-10-03 | 26 | 26 | 26 | 26 | 491,000 | 260 |
| 2013-10-02 | 27 | 28 | 26 | 26 | 707,000 | 260 |
| 2013-10-01 | 26 | 28 | 25 | 27 | 1,353,000 | 270 |
| 2013-09-30 | 26 | 26 | 25 | 26 | 1,464,000 | 260 |
| 2013-09-27 | 27 | 27 | 26 | 26 | 307,000 | 260 |
| 2013-09-26 | 27 | 27 | 26 | 26 | 262,000 | 260 |
| 2013-09-25 | 27 | 27 | 26 | 27 | 501,000 | 270 |
| 2013-09-24 | 27 | 27 | 26 | 27 | 1,285,000 | 270 |
| 2013-09-20 | 26 | 27 | 26 | 26 | 934,000 | 260 |
| 2013-09-19 | 27 | 27 | 25 | 25 | 2,076,000 | 250 |
| 2013-09-18 | 29 | 29 | 27 | 27 | 646,000 | 270 |
| 2013-09-17 | 29 | 29 | 27 | 28 | 1,304,000 | 280 |
| 2013-09-13 | 29 | 29 | 26 | 28 | 3,548,000 | 280 |
| 2013-09-12 | 26 | 29 | 25 | 29 | 4,347,000 | 290 |
| 2013-09-11 | 25 | 26 | 24 | 25 | 2,043,000 | 250 |
| 2013-09-10 | 26 | 26 | 24 | 24 | 940,000 | 240 |
| 2013-09-09 | 24 | 27 | 24 | 26 | 2,367,000 | 260 |
| 2013-09-06 | 23 | 24 | 23 | 23 | 197,000 | 230 |
| 2013-09-05 | 23 | 23 | 23 | 23 | 156,000 | 230 |
| 2013-09-04 | 23 | 24 | 23 | 23 | 218,000 | 230 |
| 2013-09-03 | 23 | 23 | 23 | 23 | 162,000 | 230 |
| 2013-09-02 | 23 | 23 | 22 | 23 | 149,000 | 230 |
| 2013-08-30 | 23 | 23 | 22 | 23 | 569,000 | 230 |
| 2013-08-29 | 24 | 24 | 23 | 23 | 364,000 | 230 |
| 2013-08-28 | 22 | 24 | 22 | 24 | 637,000 | 240 |
| 2013-08-27 | 23 | 23 | 22 | 23 | 160,000 | 230 |
| 2013-08-26 | 23 | 24 | 22 | 23 | 340,000 | 230 |
| 2013-08-23 | 24 | 24 | 22 | 23 | 755,000 | 230 |
| 2013-08-22 | 24 | 25 | 23 | 23 | 540,000 | 230 |
| 2013-08-21 | 24 | 25 | 23 | 23 | 335,000 | 230 |
| 2013-08-20 | 23 | 24 | 23 | 24 | 644,000 | 240 |
| 2013-08-19 | 23 | 24 | 23 | 23 | 961,000 | 230 |
| 2013-08-16 | 23 | 23 | 22 | 23 | 283,000 | 230 |
| 2013-08-15 | 24 | 24 | 22 | 23 | 1,551,000 | 230 |
| 2013-08-14 | 24 | 25 | 24 | 24 | 342,000 | 240 |
| 2013-08-13 | 24 | 24 | 23 | 24 | 389,000 | 240 |
| 2013-08-12 | 23 | 25 | 23 | 24 | 795,000 | 240 |
| 2013-08-09 | 24 | 24 | 22 | 23 | 898,000 | 230 |
| 2013-08-08 | 24 | 24 | 23 | 24 | 265,000 | 240 |
| 2013-08-07 | 24 | 25 | 23 | 24 | 348,000 | 240 |
| 2013-08-06 | 23 | 25 | 23 | 24 | 564,000 | 240 |
| 2013-08-05 | 22 | 24 | 22 | 23 | 1,004,000 | 230 |
| 2013-08-02 | 22 | 23 | 22 | 22 | 66,000 | 220 |
| 2013-08-01 | 22 | 22 | 21 | 22 | 167,000 | 220 |
| 2013-07-31 | 22 | 22 | 22 | 22 | 336,000 | 220 |
| 2013-07-30 | 22 | 22 | 21 | 22 | 278,000 | 220 |
| 2013-07-29 | 22 | 23 | 22 | 22 | 264,000 | 220 |
| 2013-07-26 | 23 | 23 | 22 | 22 | 75,000 | 220 |
| 2013-07-25 | 23 | 23 | 22 | 23 | 190,000 | 230 |
| 2013-07-24 | 23 | 24 | 22 | 23 | 983,000 | 230 |
| 2013-07-23 | 24 | 24 | 23 | 23 | 97,000 | 230 |
| 2013-07-22 | 24 | 25 | 23 | 23 | 193,000 | 230 |
| 2013-07-19 | 24 | 24 | 24 | 24 | 121,000 | 240 |
| 2013-07-18 | 24 | 24 | 23 | 24 | 143,000 | 240 |
| 2013-07-17 | 24 | 24 | 24 | 24 | 216,000 | 240 |
| 2013-07-16 | 25 | 25 | 24 | 25 | 95,000 | 250 |
| 2013-07-12 | 23 | 25 | 23 | 24 | 368,000 | 240 |
| 2013-07-11 | 23 | 24 | 23 | 24 | 358,000 | 240 |
| 2013-07-10 | 23 | 23 | 23 | 23 | 380,000 | 230 |
| 2013-07-09 | 23 | 23 | 22 | 23 | 626,000 | 230 |
| 2013-07-08 | 24 | 25 | 23 | 23 | 450,000 | 230 |
| 2013-07-05 | 24 | 25 | 23 | 24 | 951,000 | 240 |
| 2013-07-04 | 21 | 24 | 21 | 24 | 1,718,000 | 240 |
| 2013-07-03 | 21 | 22 | 21 | 21 | 83,000 | 210 |
| 2013-07-02 | 21 | 22 | 21 | 21 | 511,000 | 210 |
| 2013-07-01 | 21 | 21 | 20 | 21 | 222,000 | 210 |
| 2013-06-28 | 19 | 21 | 19 | 20 | 451,000 | 200 |
| 2013-06-27 | 19 | 20 | 19 | 19 | 661,000 | 190 |
| 2013-06-26 | 20 | 20 | 19 | 20 | 739,000 | 200 |
| 2013-06-25 | 21 | 21 | 20 | 20 | 546,000 | 200 |
| 2013-06-24 | 21 | 22 | 20 | 21 | 329,000 | 210 |
| 2013-06-21 | 20 | 21 | 20 | 21 | 429,000 | 210 |
| 2013-06-20 | 21 | 22 | 21 | 21 | 74,000 | 210 |
| 2013-06-19 | 21 | 21 | 21 | 21 | 136,000 | 210 |
| 2013-06-18 | 22 | 22 | 20 | 21 | 185,000 | 210 |
| 2013-06-17 | 21 | 21 | 21 | 21 | 218,000 | 210 |
| 2013-06-14 | 21 | 22 | 21 | 21 | 433,000 | 210 |
| 2013-06-13 | 21 | 22 | 21 | 21 | 514,000 | 210 |
| 2013-06-12 | 21 | 22 | 21 | 21 | 360,000 | 210 |
| 2013-06-11 | 22 | 22 | 21 | 22 | 191,000 | 220 |
| 2013-06-10 | 21 | 23 | 21 | 22 | 1,567,000 | 220 |
| 2013-06-07 | 20 | 21 | 19 | 20 | 2,038,000 | 200 |
| 2013-06-06 | 24 | 25 | 21 | 21 | 2,005,000 | 210 |
| 2013-06-05 | 23 | 25 | 23 | 24 | 1,242,000 | 240 |
| 2013-06-04 | 24 | 24 | 23 | 24 | 785,000 | 240 |
| 2013-06-03 | 24 | 25 | 23 | 24 | 1,057,000 | 240 |
| 2013-05-31 | 24 | 25 | 24 | 25 | 584,000 | 250 |
| 2013-05-30 | 25 | 26 | 24 | 24 | 627,000 | 240 |
| 2013-05-29 | 25 | 26 | 24 | 25 | 375,000 | 250 |
| 2013-05-28 | 24 | 25 | 24 | 25 | 244,000 | 250 |
| 2013-05-27 | 25 | 25 | 24 | 25 | 493,000 | 250 |
| 2013-05-24 | 24 | 26 | 24 | 26 | 908,000 | 260 |
| 2013-05-23 | 27 | 27 | 24 | 24 | 1,892,000 | 240 |
| 2013-05-22 | 27 | 27 | 26 | 27 | 643,000 | 270 |
| 2013-05-21 | 27 | 28 | 26 | 27 | 2,076,000 | 270 |
| 2013-05-20 | 26 | 27 | 26 | 26 | 314,000 | 260 |
| 2013-05-17 | 25 | 26 | 24 | 26 | 673,000 | 260 |
| 2013-05-16 | 27 | 27 | 23 | 24 | 4,630,000 | 240 |
| 2013-05-15 | 29 | 30 | 26 | 27 | 4,697,000 | 270 |
| 2013-05-14 | 29 | 30 | 28 | 29 | 1,846,000 | 290 |
| 2013-05-13 | 29 | 29 | 27 | 28 | 1,774,000 | 280 |
| 2013-05-10 | 28 | 29 | 27 | 29 | 3,182,000 | 290 |
| 2013-05-09 | 32 | 32 | 28 | 30 | 4,808,000 | 300 |
| 2013-05-08 | 29 | 31 | 29 | 31 | 2,814,000 | 310 |
| 2013-05-07 | 27 | 29 | 27 | 28 | 1,336,000 | 280 |
| 2013-05-02 | 27 | 28 | 27 | 27 | 647,000 | 270 |
| 2013-05-01 | 27 | 28 | 26 | 27 | 1,754,000 | 270 |
| 2013-04-30 | 26 | 27 | 25 | 26 | 574,000 | 260 |
| 2013-04-26 | 26 | 27 | 25 | 26 | 958,000 | 260 |
| 2013-04-25 | 26 | 27 | 26 | 27 | 1,956,000 | 270 |
| 2013-04-24 | 27 | 27 | 26 | 27 | 913,000 | 270 |
| 2013-04-23 | 28 | 29 | 26 | 27 | 1,819,000 | 270 |
| 2013-04-22 | 27 | 28 | 26 | 27 | 1,971,000 | 270 |
| 2013-04-19 | 26 | 28 | 26 | 26 | 2,597,000 | 260 |
| 2013-04-18 | 26 | 27 | 25 | 27 | 539,000 | 270 |
| 2013-04-17 | 27 | 27 | 25 | 26 | 1,680,000 | 260 |
| 2013-04-16 | 25 | 27 | 25 | 27 | 1,695,000 | 270 |
| 2013-04-15 | 28 | 30 | 25 | 27 | 5,170,000 | 270 |
| 2013-04-12 | 34 | 35 | 26 | 28 | 20,915,000 | 280 |
| 2013-04-11 | 26 | 26 | 24 | 26 | 2,863,000 | 260 |
| 2013-04-10 | 27 | 30 | 23 | 24 | 17,455,000 | 240 |
| 2013-04-09 | 25 | 27 | 23 | 25 | 5,385,000 | 250 |
| 2013-04-08 | 22 | 24 | 21 | 24 | 3,202,000 | 240 |
| 2013-04-05 | 21 | 22 | 20 | 21 | 860,000 | 210 |
| 2013-04-04 | 20 | 21 | 19 | 21 | 2,163,000 | 210 |
| 2013-04-03 | 20 | 20 | 19 | 20 | 646,000 | 200 |
| 2013-04-02 | 20 | 20 | 19 | 20 | 446,000 | 200 |
| 2013-04-01 | 20 | 21 | 20 | 20 | 351,000 | 200 |
| 2013-03-29 | 20 | 20 | 20 | 20 | 153,000 | 200 |
| 2013-03-28 | 20 | 20 | 19 | 20 | 146,000 | 200 |
| 2013-03-27 | 20 | 21 | 19 | 20 | 1,240,000 | 200 |
| 2013-03-26 | 20 | 20 | 19 | 20 | 200,000 | 200 |
| 2013-03-25 | 20 | 20 | 19 | 20 | 302,000 | 200 |
| 2013-03-22 | 20 | 21 | 20 | 20 | 931,000 | 200 |
| 2013-03-21 | 20 | 21 | 20 | 20 | 469,000 | 200 |
| 2013-03-19 | 21 | 21 | 20 | 20 | 506,000 | 200 |
| 2013-03-18 | 20 | 21 | 20 | 20 | 364,000 | 200 |
| 2013-03-15 | 20 | 20 | 19 | 20 | 495,000 | 200 |
| 2013-03-14 | 20 | 20 | 20 | 20 | 280,000 | 200 |
| 2013-03-13 | 20 | 20 | 19 | 20 | 203,000 | 200 |
| 2013-03-12 | 20 | 20 | 20 | 20 | 335,000 | 200 |
| 2013-03-11 | 20 | 21 | 20 | 20 | 980,000 | 200 |
| 2013-03-08 | 20 | 21 | 19 | 20 | 1,032,000 | 200 |
| 2013-03-07 | 20 | 21 | 19 | 21 | 1,407,000 | 210 |
| 2013-03-06 | 20 | 20 | 19 | 20 | 321,000 | 200 |
| 2013-03-05 | 19 | 20 | 19 | 20 | 350,000 | 200 |
| 2013-03-04 | 19 | 20 | 19 | 19 | 1,191,000 | 190 |
| 2013-03-01 | 20 | 20 | 19 | 19 | 685,000 | 190 |
| 2013-02-28 | 21 | 21 | 20 | 20 | 2,176,000 | 200 |
| 2013-02-27 | 22 | 23 | 20 | 20 | 7,640,000 | 200 |
| 2013-02-26 | 19 | 20 | 18 | 19 | 452,000 | 190 |
| 2013-02-25 | 19 | 20 | 19 | 19 | 361,000 | 190 |
| 2013-02-22 | 19 | 19 | 18 | 19 | 543,000 | 190 |
| 2013-02-21 | 19 | 20 | 19 | 19 | 62,000 | 190 |
| 2013-02-20 | 20 | 20 | 19 | 19 | 362,000 | 190 |
| 2013-02-19 | 19 | 20 | 18 | 20 | 868,000 | 200 |
| 2013-02-18 | 18 | 19 | 18 | 18 | 145,000 | 180 |
| 2013-02-15 | 20 | 20 | 18 | 19 | 2,510,000 | 190 |
| 2013-02-14 | 19 | 21 | 19 | 20 | 1,006,000 | 200 |
| 2013-02-13 | 21 | 21 | 19 | 20 | 2,035,000 | 200 |
| 2013-02-12 | 21 | 22 | 20 | 21 | 415,000 | 210 |
| 2013-02-08 | 22 | 22 | 20 | 21 | 846,000 | 210 |
| 2013-02-07 | 21 | 22 | 20 | 22 | 964,000 | 220 |
| 2013-02-06 | 21 | 22 | 20 | 21 | 870,000 | 210 |
| 2013-02-05 | 22 | 22 | 20 | 21 | 2,049,000 | 210 |
| 2013-02-04 | 21 | 22 | 20 | 21 | 2,782,000 | 210 |
| 2013-02-01 | 20 | 21 | 20 | 21 | 1,603,000 | 210 |
| 2013-01-31 | 20 | 21 | 19 | 20 | 1,519,000 | 200 |
| 2013-01-30 | 20 | 21 | 19 | 20 | 741,000 | 200 |
| 2013-01-29 | 20 | 21 | 19 | 20 | 1,774,000 | 200 |
| 2013-01-28 | 20 | 22 | 20 | 20 | 2,606,000 | 200 |
| 2013-01-25 | 19 | 20 | 18 | 20 | 2,952,000 | 200 |
| 2013-01-24 | 21 | 21 | 17 | 18 | 5,153,000 | 180 |
| 2013-01-23 | 19 | 22 | 19 | 20 | 5,057,000 | 200 |
| 2013-01-22 | 19 | 20 | 18 | 19 | 1,122,000 | 190 |
| 2013-01-21 | 19 | 20 | 19 | 19 | 245,000 | 190 |
| 2013-01-18 | 19 | 20 | 18 | 19 | 1,374,000 | 190 |
| 2013-01-17 | 20 | 22 | 19 | 19 | 4,054,000 | 190 |
| 2013-01-16 | 24 | 24 | 19 | 20 | 6,034,000 | 200 |
| 2013-01-15 | 20 | 24 | 20 | 23 | 5,412,000 | 230 |
| 2013-01-11 | 18 | 20 | 18 | 19 | 1,699,000 | 190 |
| 2013-01-10 | 18 | 19 | 18 | 18 | 459,000 | 180 |
| 2013-01-09 | 18 | 19 | 17 | 18 | 419,000 | 180 |
| 2013-01-08 | 18 | 19 | 17 | 18 | 640,000 | 180 |
| 2013-01-07 | 17 | 19 | 17 | 18 | 1,392,000 | 180 |
| 2013-01-04 | 18 | 18 | 17 | 17 | 567,000 | 170 |
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