9816 (株)ストライダーズ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 80 | 80 | 78 | 79 | 582,000 | 790 |
| 2014-12-29 | 80 | 81 | 78 | 80 | 1,712,000 | 800 |
| 2014-12-26 | 78 | 81 | 78 | 79 | 2,035,000 | 790 |
| 2014-12-25 | 79 | 79 | 77 | 77 | 1,486,000 | 770 |
| 2014-12-24 | 76 | 81 | 75 | 80 | 1,950,000 | 800 |
| 2014-12-22 | 77 | 77 | 75 | 75 | 493,000 | 750 |
| 2014-12-19 | 78 | 78 | 76 | 77 | 706,000 | 770 |
| 2014-12-18 | 78 | 78 | 76 | 77 | 580,000 | 770 |
| 2014-12-17 | 76 | 77 | 76 | 76 | 595,000 | 760 |
| 2014-12-16 | 77 | 78 | 76 | 76 | 996,000 | 760 |
| 2014-12-15 | 81 | 84 | 79 | 79 | 2,798,000 | 790 |
| 2014-12-12 | 79 | 85 | 78 | 84 | 4,898,000 | 840 |
| 2014-12-11 | 76 | 79 | 75 | 78 | 777,000 | 780 |
| 2014-12-10 | 77 | 78 | 74 | 77 | 1,066,000 | 770 |
| 2014-12-09 | 81 | 81 | 77 | 79 | 1,588,000 | 790 |
| 2014-12-08 | 82 | 83 | 80 | 81 | 1,229,000 | 810 |
| 2014-12-05 | 79 | 81 | 77 | 81 | 1,823,000 | 810 |
| 2014-12-04 | 80 | 83 | 78 | 79 | 3,165,000 | 790 |
| 2014-12-03 | 81 | 84 | 75 | 76 | 4,669,000 | 760 |
| 2014-12-02 | 76 | 81 | 75 | 80 | 2,403,000 | 800 |
| 2014-12-01 | 75 | 78 | 75 | 76 | 3,387,000 | 760 |
| 2014-11-28 | 73 | 74 | 72 | 74 | 609,000 | 740 |
| 2014-11-27 | 73 | 74 | 71 | 72 | 1,189,000 | 720 |
| 2014-11-26 | 70 | 75 | 69 | 71 | 2,701,000 | 710 |
| 2014-11-25 | 70 | 71 | 69 | 69 | 646,000 | 690 |
| 2014-11-21 | 71 | 72 | 70 | 70 | 815,000 | 700 |
| 2014-11-20 | 69 | 75 | 69 | 72 | 3,890,000 | 720 |
| 2014-11-19 | 70 | 71 | 68 | 70 | 914,000 | 700 |
| 2014-11-18 | 66 | 70 | 66 | 69 | 1,802,000 | 690 |
| 2014-11-17 | 68 | 68 | 64 | 66 | 2,735,000 | 660 |
| 2014-11-14 | 71 | 71 | 67 | 68 | 3,254,000 | 680 |
| 2014-11-13 | 74 | 76 | 71 | 71 | 2,209,000 | 710 |
| 2014-11-12 | 78 | 78 | 74 | 76 | 2,789,000 | 760 |
| 2014-11-11 | 80 | 82 | 77 | 79 | 2,069,000 | 790 |
| 2014-11-10 | 78 | 79 | 76 | 78 | 3,053,000 | 780 |
| 2014-11-07 | 87 | 87 | 83 | 85 | 2,177,000 | 850 |
| 2014-11-06 | 88 | 92 | 85 | 87 | 7,632,000 | 870 |
| 2014-11-05 | 78 | 99 | 78 | 98 | 13,294,000 | 980 |
| 2014-11-04 | 80 | 82 | 78 | 78 | 1,979,000 | 780 |
| 2014-10-31 | 75 | 78 | 74 | 77 | 1,251,000 | 770 |
| 2014-10-30 | 75 | 77 | 73 | 76 | 1,584,000 | 760 |
| 2014-10-29 | 82 | 83 | 74 | 75 | 2,676,000 | 750 |
| 2014-10-28 | 75 | 81 | 71 | 80 | 3,343,000 | 800 |
| 2014-10-27 | 77 | 78 | 74 | 76 | 1,590,000 | 760 |
| 2014-10-24 | 80 | 80 | 76 | 77 | 1,878,000 | 770 |
| 2014-10-23 | 81 | 81 | 79 | 80 | 2,181,000 | 800 |
| 2014-10-22 | 85 | 85 | 81 | 84 | 1,263,000 | 840 |
| 2014-10-21 | 89 | 89 | 81 | 83 | 2,322,000 | 830 |
| 2014-10-20 | 83 | 91 | 82 | 88 | 3,589,000 | 880 |
| 2014-10-17 | 91 | 93 | 81 | 81 | 3,432,000 | 810 |
| 2014-10-16 | 92 | 96 | 91 | 92 | 1,617,000 | 920 |
| 2014-10-15 | 95 | 97 | 92 | 96 | 1,605,000 | 960 |
| 2014-10-14 | 94 | 97 | 93 | 93 | 2,092,000 | 930 |
| 2014-10-10 | 91 | 94 | 89 | 92 | 2,844,000 | 920 |
| 2014-10-09 | 102 | 102 | 94 | 95 | 4,808,000 | 950 |
| 2014-10-08 | 96 | 104 | 94 | 103 | 4,118,000 | 1,030 |
| 2014-10-07 | 103 | 103 | 96 | 98 | 5,145,000 | 980 |
| 2014-10-06 | 106 | 106 | 101 | 104 | 2,980,000 | 1,040 |
| 2014-10-03 | 106 | 110 | 104 | 106 | 1,844,000 | 1,060 |
| 2014-10-02 | 101 | 107 | 99 | 104 | 5,726,000 | 1,040 |
| 2014-10-01 | 116 | 121 | 109 | 109 | 6,271,000 | 1,090 |
| 2014-09-30 | 116 | 119 | 112 | 115 | 5,739,000 | 1,150 |
| 2014-09-29 | 122 | 134 | 114 | 122 | 13,249,000 | 1,220 |
| 2014-09-26 | 111 | 129 | 105 | 124 | 14,000,000 | 1,240 |
| 2014-09-25 | 118 | 118 | 97 | 115 | 19,555,000 | 1,150 |
| 2014-09-24 | 122 | 125 | 113 | 119 | 12,611,000 | 1,190 |
| 2014-09-22 | 102 | 119 | 100 | 117 | 19,208,000 | 1,170 |
| 2014-09-19 | 97 | 104 | 96 | 102 | 6,604,000 | 1,020 |
| 2014-09-18 | 97 | 102 | 94 | 99 | 13,360,000 | 990 |
| 2014-09-17 | 87 | 95 | 85 | 94 | 6,968,000 | 940 |
| 2014-09-16 | 85 | 88 | 81 | 87 | 4,064,000 | 870 |
| 2014-09-12 | 80 | 85 | 79 | 84 | 4,965,000 | 840 |
| 2014-09-11 | 79 | 80 | 77 | 77 | 2,146,000 | 770 |
| 2014-09-10 | 77 | 82 | 77 | 78 | 2,951,000 | 780 |
| 2014-09-09 | 78 | 80 | 77 | 77 | 2,848,000 | 770 |
| 2014-09-08 | 84 | 85 | 78 | 79 | 4,437,000 | 790 |
| 2014-09-05 | 89 | 90 | 83 | 84 | 7,697,000 | 840 |
| 2014-09-04 | 86 | 96 | 84 | 92 | 22,184,000 | 920 |
| 2014-09-03 | 74 | 88 | 73 | 82 | 16,935,000 | 820 |
| 2014-09-02 | 77 | 77 | 73 | 73 | 2,396,000 | 730 |
| 2014-09-01 | 76 | 77 | 74 | 77 | 2,266,000 | 770 |
| 2014-08-29 | 76 | 77 | 74 | 77 | 2,585,000 | 770 |
| 2014-08-28 | 80 | 80 | 77 | 77 | 2,181,000 | 770 |
| 2014-08-27 | 84 | 88 | 79 | 80 | 8,900,000 | 800 |
| 2014-08-26 | 79 | 79 | 76 | 77 | 3,496,000 | 770 |
| 2014-08-25 | 76 | 81 | 74 | 80 | 8,025,000 | 800 |
| 2014-08-22 | 88 | 89 | 76 | 77 | 12,156,000 | 770 |
| 2014-08-21 | 90 | 93 | 86 | 88 | 6,954,000 | 880 |
| 2014-08-20 | 90 | 92 | 86 | 90 | 5,301,000 | 900 |
| 2014-08-19 | 93 | 100 | 85 | 89 | 20,460,000 | 890 |
| 2014-08-18 | 102 | 103 | 92 | 92 | 21,613,000 | 920 |
| 2014-08-15 | 87 | 111 | 85 | 107 | 41,991,000 | 1,070 |
| 2014-08-14 | 88 | 91 | 82 | 86 | 10,719,000 | 860 |
| 2014-08-13 | 79 | 87 | 78 | 84 | 11,838,000 | 840 |
| 2014-08-12 | 76 | 91 | 75 | 75 | 31,041,000 | 750 |
| 2014-08-11 | 74 | 75 | 66 | 73 | 8,678,000 | 730 |
| 2014-08-08 | 76 | 83 | 69 | 74 | 38,962,000 | 740 |
| 2014-08-07 | 61 | 62 | 59 | 62 | 1,909,000 | 620 |
| 2014-08-06 | 58 | 62 | 57 | 62 | 2,806,000 | 620 |
| 2014-08-05 | 64 | 64 | 58 | 59 | 5,192,000 | 590 |
| 2014-08-04 | 56 | 62 | 56 | 61 | 11,909,000 | 610 |
| 2014-08-01 | 52 | 56 | 51 | 56 | 2,440,000 | 560 |
| 2014-07-31 | 54 | 58 | 52 | 54 | 4,993,000 | 540 |
| 2014-07-30 | 49 | 54 | 48 | 54 | 4,346,000 | 540 |
| 2014-07-29 | 49 | 50 | 48 | 50 | 506,000 | 500 |
| 2014-07-28 | 49 | 51 | 49 | 49 | 919,000 | 490 |
| 2014-07-25 | 48 | 49 | 48 | 49 | 274,000 | 490 |
| 2014-07-24 | 48 | 49 | 48 | 49 | 166,000 | 490 |
| 2014-07-23 | 48 | 49 | 48 | 48 | 99,000 | 480 |
| 2014-07-22 | 50 | 50 | 48 | 48 | 676,000 | 480 |
| 2014-07-18 | 49 | 50 | 48 | 49 | 647,000 | 490 |
| 2014-07-17 | 50 | 50 | 49 | 49 | 212,000 | 490 |
| 2014-07-16 | 51 | 51 | 49 | 50 | 168,000 | 500 |
| 2014-07-15 | 51 | 51 | 49 | 50 | 248,000 | 500 |
| 2014-07-14 | 50 | 50 | 49 | 50 | 177,000 | 500 |
| 2014-07-11 | 49 | 50 | 49 | 50 | 476,000 | 500 |
| 2014-07-10 | 51 | 51 | 50 | 50 | 513,000 | 500 |
| 2014-07-09 | 51 | 51 | 50 | 51 | 552,000 | 510 |
| 2014-07-08 | 50 | 52 | 49 | 51 | 902,000 | 510 |
| 2014-07-07 | 51 | 51 | 50 | 50 | 964,000 | 500 |
| 2014-07-04 | 51 | 52 | 50 | 51 | 594,000 | 510 |
| 2014-07-03 | 50 | 51 | 50 | 51 | 199,000 | 510 |
| 2014-07-02 | 51 | 51 | 50 | 50 | 574,000 | 500 |
| 2014-07-01 | 51 | 51 | 50 | 51 | 283,000 | 510 |
| 2014-06-30 | 51 | 51 | 50 | 50 | 462,000 | 500 |
| 2014-06-27 | 51 | 52 | 50 | 50 | 408,000 | 500 |
| 2014-06-26 | 51 | 52 | 50 | 51 | 371,000 | 510 |
| 2014-06-25 | 53 | 53 | 51 | 51 | 206,000 | 510 |
| 2014-06-24 | 52 | 52 | 51 | 52 | 254,000 | 520 |
| 2014-06-23 | 52 | 53 | 51 | 52 | 345,000 | 520 |
| 2014-06-20 | 53 | 53 | 51 | 52 | 841,000 | 520 |
| 2014-06-19 | 54 | 54 | 52 | 53 | 744,000 | 530 |
| 2014-06-18 | 55 | 56 | 53 | 53 | 1,865,000 | 530 |
| 2014-06-17 | 52 | 55 | 52 | 55 | 1,255,000 | 550 |
| 2014-06-16 | 53 | 53 | 51 | 52 | 602,000 | 520 |
| 2014-06-13 | 51 | 52 | 50 | 51 | 455,000 | 510 |
| 2014-06-12 | 50 | 52 | 50 | 50 | 530,000 | 500 |
| 2014-06-11 | 51 | 53 | 50 | 51 | 991,000 | 510 |
| 2014-06-10 | 50 | 51 | 49 | 50 | 423,000 | 500 |
| 2014-06-09 | 50 | 51 | 50 | 50 | 477,000 | 500 |
| 2014-06-06 | 49 | 50 | 49 | 49 | 768,000 | 490 |
| 2014-06-05 | 51 | 51 | 50 | 50 | 1,629,000 | 500 |
| 2014-06-04 | 54 | 54 | 50 | 52 | 2,070,000 | 520 |
| 2014-06-03 | 54 | 55 | 53 | 55 | 368,000 | 550 |
| 2014-06-02 | 56 | 56 | 53 | 54 | 1,020,000 | 540 |
| 2014-05-30 | 55 | 56 | 54 | 56 | 1,464,000 | 560 |
| 2014-05-29 | 54 | 54 | 53 | 53 | 415,000 | 530 |
| 2014-05-28 | 51 | 56 | 51 | 53 | 1,156,000 | 530 |
| 2014-05-27 | 51 | 52 | 50 | 50 | 724,000 | 500 |
| 2014-05-26 | 50 | 52 | 49 | 51 | 942,000 | 510 |
| 2014-05-23 | 48 | 50 | 47 | 50 | 428,000 | 500 |
| 2014-05-22 | 48 | 48 | 47 | 47 | 596,000 | 470 |
| 2014-05-21 | 48 | 49 | 47 | 48 | 325,000 | 480 |
| 2014-05-20 | 47 | 50 | 47 | 49 | 302,000 | 490 |
| 2014-05-19 | 52 | 52 | 47 | 48 | 1,564,000 | 480 |
| 2014-05-16 | 53 | 53 | 51 | 52 | 479,000 | 520 |
| 2014-05-15 | 52 | 54 | 51 | 54 | 502,000 | 540 |
| 2014-05-14 | 53 | 54 | 52 | 53 | 341,000 | 530 |
| 2014-05-13 | 52 | 54 | 51 | 52 | 569,000 | 520 |
| 2014-05-12 | 53 | 56 | 51 | 51 | 1,651,000 | 510 |
| 2014-05-09 | 53 | 54 | 51 | 54 | 690,000 | 540 |
| 2014-05-08 | 55 | 57 | 52 | 52 | 3,268,000 | 520 |
| 2014-05-07 | 51 | 51 | 50 | 50 | 890,000 | 500 |
| 2014-05-02 | 53 | 53 | 51 | 52 | 598,000 | 520 |
| 2014-05-01 | 52 | 53 | 50 | 53 | 1,324,000 | 530 |
| 2014-04-30 | 56 | 57 | 52 | 52 | 2,000,000 | 520 |
| 2014-04-28 | 57 | 59 | 55 | 55 | 2,152,000 | 550 |
| 2014-04-25 | 56 | 60 | 54 | 59 | 5,081,000 | 590 |
| 2014-04-24 | 53 | 53 | 51 | 53 | 347,000 | 530 |
| 2014-04-23 | 54 | 55 | 52 | 53 | 1,094,000 | 530 |
| 2014-04-22 | 51 | 56 | 51 | 52 | 1,786,000 | 520 |
| 2014-04-21 | 50 | 52 | 50 | 50 | 386,000 | 500 |
| 2014-04-18 | 51 | 51 | 49 | 51 | 176,000 | 510 |
| 2014-04-17 | 50 | 52 | 49 | 50 | 579,000 | 500 |
| 2014-04-16 | 49 | 49 | 48 | 49 | 330,000 | 490 |
| 2014-04-15 | 50 | 50 | 48 | 48 | 237,000 | 480 |
| 2014-04-14 | 49 | 50 | 49 | 50 | 133,000 | 500 |
| 2014-04-11 | 50 | 50 | 48 | 50 | 645,000 | 500 |
| 2014-04-10 | 53 | 53 | 51 | 51 | 288,000 | 510 |
| 2014-04-09 | 51 | 53 | 51 | 52 | 297,000 | 520 |
| 2014-04-08 | 53 | 53 | 50 | 51 | 673,000 | 510 |
| 2014-04-07 | 53 | 54 | 52 | 53 | 255,000 | 530 |
| 2014-04-04 | 53 | 55 | 53 | 54 | 300,000 | 540 |
| 2014-04-03 | 55 | 55 | 53 | 53 | 513,000 | 530 |
| 2014-04-02 | 55 | 56 | 54 | 55 | 258,000 | 550 |
| 2014-04-01 | 55 | 56 | 55 | 55 | 386,000 | 550 |
| 2014-03-31 | 54 | 57 | 54 | 55 | 1,166,000 | 550 |
| 2014-03-28 | 54 | 54 | 52 | 53 | 776,000 | 530 |
| 2014-03-27 | 48 | 53 | 48 | 53 | 1,766,000 | 530 |
| 2014-03-26 | 49 | 49 | 47 | 48 | 448,000 | 480 |
| 2014-03-25 | 49 | 50 | 48 | 48 | 454,000 | 480 |
| 2014-03-24 | 45 | 52 | 45 | 48 | 1,194,000 | 480 |
| 2014-03-20 | 46 | 46 | 45 | 45 | 362,000 | 450 |
| 2014-03-19 | 47 | 47 | 45 | 46 | 309,000 | 460 |
| 2014-03-18 | 46 | 47 | 45 | 46 | 804,000 | 460 |
| 2014-03-17 | 47 | 48 | 45 | 45 | 757,000 | 450 |
| 2014-03-14 | 49 | 49 | 47 | 47 | 630,000 | 470 |
| 2014-03-13 | 50 | 51 | 49 | 49 | 386,000 | 490 |
| 2014-03-12 | 51 | 51 | 49 | 51 | 736,000 | 510 |
| 2014-03-11 | 51 | 51 | 50 | 50 | 602,000 | 500 |
| 2014-03-10 | 51 | 52 | 50 | 51 | 409,000 | 510 |
| 2014-03-07 | 52 | 52 | 50 | 52 | 433,000 | 520 |
| 2014-03-06 | 51 | 53 | 51 | 51 | 183,000 | 510 |
| 2014-03-05 | 51 | 52 | 51 | 51 | 347,000 | 510 |
| 2014-03-04 | 49 | 51 | 49 | 50 | 518,000 | 500 |
| 2014-03-03 | 50 | 50 | 48 | 49 | 927,000 | 490 |
| 2014-02-28 | 53 | 53 | 51 | 52 | 586,000 | 520 |
| 2014-02-27 | 55 | 55 | 53 | 53 | 552,000 | 530 |
| 2014-02-26 | 54 | 56 | 54 | 54 | 739,000 | 540 |
| 2014-02-25 | 54 | 54 | 52 | 53 | 597,000 | 530 |
| 2014-02-24 | 53 | 54 | 52 | 53 | 525,000 | 530 |
| 2014-02-21 | 52 | 53 | 52 | 53 | 465,000 | 530 |
| 2014-02-20 | 53 | 53 | 51 | 52 | 691,000 | 520 |
| 2014-02-19 | 53 | 54 | 52 | 52 | 376,000 | 520 |
| 2014-02-18 | 53 | 54 | 51 | 53 | 623,000 | 530 |
| 2014-02-17 | 52 | 52 | 50 | 52 | 401,000 | 520 |
| 2014-02-14 | 52 | 53 | 50 | 51 | 843,000 | 510 |
| 2014-02-13 | 54 | 55 | 51 | 52 | 1,748,000 | 520 |
| 2014-02-12 | 57 | 57 | 55 | 55 | 788,000 | 550 |
| 2014-02-10 | 58 | 59 | 56 | 56 | 1,150,000 | 560 |
| 2014-02-07 | 60 | 62 | 55 | 56 | 3,765,000 | 560 |
| 2014-02-06 | 51 | 59 | 50 | 59 | 2,858,000 | 590 |
| 2014-02-05 | 52 | 54 | 47 | 50 | 2,841,000 | 500 |
| 2014-02-04 | 45 | 53 | 45 | 47 | 6,975,000 | 470 |
| 2014-02-03 | 61 | 61 | 58 | 58 | 1,789,000 | 580 |
| 2014-01-31 | 63 | 63 | 60 | 61 | 1,536,000 | 610 |
| 2014-01-30 | 63 | 63 | 62 | 63 | 858,000 | 630 |
| 2014-01-29 | 64 | 65 | 63 | 63 | 846,000 | 630 |
| 2014-01-28 | 63 | 65 | 62 | 63 | 1,822,000 | 630 |
| 2014-01-27 | 63 | 64 | 62 | 62 | 3,631,000 | 620 |
| 2014-01-24 | 68 | 69 | 66 | 67 | 1,839,000 | 670 |
| 2014-01-23 | 70 | 71 | 69 | 69 | 1,388,000 | 690 |
| 2014-01-22 | 69 | 72 | 68 | 71 | 3,332,000 | 710 |
| 2014-01-21 | 74 | 75 | 68 | 70 | 4,786,000 | 700 |
| 2014-01-20 | 66 | 73 | 65 | 71 | 9,836,000 | 710 |
| 2014-01-17 | 62 | 63 | 61 | 63 | 808,000 | 630 |
| 2014-01-16 | 61 | 63 | 61 | 63 | 1,419,000 | 630 |
| 2014-01-15 | 63 | 63 | 61 | 61 | 1,152,000 | 610 |
| 2014-01-14 | 63 | 63 | 62 | 63 | 1,160,000 | 630 |
| 2014-01-10 | 64 | 64 | 62 | 63 | 682,000 | 630 |
| 2014-01-09 | 63 | 63 | 62 | 63 | 819,000 | 630 |
| 2014-01-08 | 62 | 64 | 61 | 64 | 1,389,000 | 640 |
| 2014-01-07 | 64 | 65 | 61 | 62 | 2,098,000 | 620 |
| 2014-01-06 | 64 | 66 | 64 | 64 | 1,597,000 | 640 |
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
