9816 (株)ストライダーズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 80 | 80 | 78 | 79 | 243,000 | 790 |
| 2015-12-29 | 78 | 81 | 77 | 80 | 417,000 | 800 |
| 2015-12-28 | 76 | 79 | 76 | 78 | 150,000 | 780 |
| 2015-12-25 | 72 | 76 | 72 | 75 | 1,058,000 | 750 |
| 2015-12-24 | 78 | 78 | 73 | 73 | 825,000 | 730 |
| 2015-12-22 | 78 | 79 | 78 | 78 | 285,000 | 780 |
| 2015-12-21 | 78 | 79 | 77 | 78 | 391,000 | 780 |
| 2015-12-18 | 79 | 80 | 78 | 79 | 229,000 | 790 |
| 2015-12-17 | 79 | 80 | 78 | 80 | 302,000 | 800 |
| 2015-12-16 | 80 | 81 | 78 | 79 | 399,000 | 790 |
| 2015-12-15 | 80 | 81 | 78 | 79 | 563,000 | 790 |
| 2015-12-14 | 78 | 80 | 77 | 80 | 222,000 | 800 |
| 2015-12-11 | 78 | 80 | 78 | 79 | 211,000 | 790 |
| 2015-12-10 | 78 | 79 | 77 | 77 | 245,000 | 770 |
| 2015-12-09 | 79 | 80 | 78 | 79 | 322,000 | 790 |
| 2015-12-08 | 81 | 81 | 79 | 80 | 304,000 | 800 |
| 2015-12-07 | 80 | 82 | 79 | 81 | 499,000 | 810 |
| 2015-12-04 | 79 | 80 | 78 | 80 | 574,000 | 800 |
| 2015-12-03 | 80 | 80 | 79 | 80 | 383,000 | 800 |
| 2015-12-02 | 81 | 81 | 79 | 80 | 247,000 | 800 |
| 2015-12-01 | 81 | 81 | 80 | 80 | 193,000 | 800 |
| 2015-11-30 | 80 | 82 | 80 | 81 | 236,000 | 810 |
| 2015-11-27 | 82 | 82 | 80 | 80 | 431,000 | 800 |
| 2015-11-26 | 82 | 83 | 81 | 82 | 281,000 | 820 |
| 2015-11-25 | 82 | 84 | 82 | 83 | 292,000 | 830 |
| 2015-11-24 | 81 | 84 | 80 | 82 | 759,000 | 820 |
| 2015-11-20 | 80 | 82 | 79 | 80 | 614,000 | 800 |
| 2015-11-19 | 80 | 81 | 80 | 80 | 266,000 | 800 |
| 2015-11-18 | 81 | 82 | 79 | 80 | 279,000 | 800 |
| 2015-11-17 | 80 | 82 | 80 | 80 | 228,000 | 800 |
| 2015-11-16 | 77 | 81 | 77 | 80 | 651,000 | 800 |
| 2015-11-13 | 80 | 82 | 79 | 81 | 429,000 | 810 |
| 2015-11-12 | 83 | 83 | 80 | 80 | 377,000 | 800 |
| 2015-11-11 | 83 | 84 | 82 | 83 | 285,000 | 830 |
| 2015-11-10 | 83 | 83 | 81 | 83 | 522,000 | 830 |
| 2015-11-09 | 83 | 84 | 82 | 83 | 477,000 | 830 |
| 2015-11-06 | 86 | 86 | 79 | 82 | 3,749,000 | 820 |
| 2015-11-05 | 94 | 95 | 86 | 89 | 3,025,000 | 890 |
| 2015-11-04 | 89 | 95 | 89 | 95 | 4,268,000 | 950 |
| 2015-11-02 | 87 | 89 | 85 | 88 | 1,084,000 | 880 |
| 2015-10-30 | 84 | 88 | 83 | 87 | 1,474,000 | 870 |
| 2015-10-29 | 80 | 84 | 80 | 84 | 891,000 | 840 |
| 2015-10-28 | 79 | 83 | 79 | 80 | 605,000 | 800 |
| 2015-10-27 | 78 | 82 | 75 | 81 | 1,611,000 | 810 |
| 2015-10-26 | 72 | 80 | 72 | 79 | 1,860,000 | 790 |
| 2015-10-23 | 72 | 73 | 71 | 72 | 169,000 | 720 |
| 2015-10-22 | 72 | 72 | 71 | 72 | 232,000 | 720 |
| 2015-10-21 | 73 | 73 | 71 | 72 | 159,000 | 720 |
| 2015-10-20 | 71 | 73 | 71 | 72 | 419,000 | 720 |
| 2015-10-19 | 72 | 73 | 71 | 72 | 248,000 | 720 |
| 2015-10-16 | 72 | 73 | 71 | 72 | 249,000 | 720 |
| 2015-10-15 | 71 | 74 | 71 | 71 | 346,000 | 710 |
| 2015-10-14 | 73 | 73 | 71 | 71 | 224,000 | 710 |
| 2015-10-13 | 73 | 76 | 72 | 73 | 465,000 | 730 |
| 2015-10-09 | 73 | 73 | 71 | 72 | 299,000 | 720 |
| 2015-10-08 | 73 | 74 | 72 | 72 | 134,000 | 720 |
| 2015-10-07 | 73 | 74 | 72 | 73 | 270,000 | 730 |
| 2015-10-06 | 71 | 75 | 71 | 74 | 671,000 | 740 |
| 2015-10-05 | 71 | 71 | 70 | 70 | 201,000 | 700 |
| 2015-10-02 | 69 | 71 | 69 | 71 | 107,000 | 710 |
| 2015-10-01 | 72 | 72 | 70 | 70 | 214,000 | 700 |
| 2015-09-30 | 69 | 72 | 68 | 72 | 299,000 | 720 |
| 2015-09-29 | 72 | 72 | 68 | 69 | 360,000 | 690 |
| 2015-09-28 | 72 | 73 | 71 | 73 | 381,000 | 730 |
| 2015-09-25 | 66 | 73 | 66 | 73 | 1,358,000 | 730 |
| 2015-09-24 | 66 | 68 | 66 | 66 | 114,000 | 660 |
| 2015-09-18 | 66 | 68 | 66 | 68 | 146,000 | 680 |
| 2015-09-17 | 68 | 70 | 67 | 67 | 246,000 | 670 |
| 2015-09-16 | 68 | 69 | 67 | 68 | 204,000 | 680 |
| 2015-09-15 | 68 | 68 | 67 | 68 | 50,000 | 680 |
| 2015-09-14 | 66 | 67 | 65 | 67 | 154,000 | 670 |
| 2015-09-11 | 67 | 68 | 66 | 66 | 113,000 | 660 |
| 2015-09-10 | 65 | 68 | 64 | 67 | 182,000 | 670 |
| 2015-09-09 | 65 | 67 | 64 | 67 | 290,000 | 670 |
| 2015-09-08 | 62 | 64 | 61 | 62 | 313,000 | 620 |
| 2015-09-07 | 62 | 65 | 61 | 63 | 312,000 | 630 |
| 2015-09-04 | 68 | 69 | 65 | 66 | 285,000 | 660 |
| 2015-09-03 | 68 | 70 | 68 | 69 | 243,000 | 690 |
| 2015-09-02 | 66 | 70 | 65 | 68 | 323,000 | 680 |
| 2015-09-01 | 71 | 71 | 68 | 69 | 249,000 | 690 |
| 2015-08-31 | 72 | 72 | 69 | 70 | 280,000 | 700 |
| 2015-08-28 | 71 | 72 | 70 | 72 | 285,000 | 720 |
| 2015-08-27 | 70 | 72 | 69 | 69 | 526,000 | 690 |
| 2015-08-26 | 66 | 70 | 66 | 70 | 826,000 | 700 |
| 2015-08-25 | 58 | 73 | 56 | 63 | 2,389,000 | 630 |
| 2015-08-24 | 70 | 73 | 60 | 63 | 2,133,000 | 630 |
| 2015-08-21 | 76 | 77 | 75 | 75 | 794,000 | 750 |
| 2015-08-20 | 79 | 80 | 79 | 80 | 255,000 | 800 |
| 2015-08-19 | 80 | 81 | 80 | 80 | 212,000 | 800 |
| 2015-08-18 | 80 | 82 | 80 | 81 | 219,000 | 810 |
| 2015-08-17 | 81 | 82 | 81 | 82 | 222,000 | 820 |
| 2015-08-14 | 81 | 82 | 80 | 81 | 353,000 | 810 |
| 2015-08-13 | 81 | 82 | 80 | 81 | 152,000 | 810 |
| 2015-08-12 | 81 | 83 | 80 | 80 | 414,000 | 800 |
| 2015-08-11 | 81 | 84 | 81 | 83 | 372,000 | 830 |
| 2015-08-10 | 83 | 83 | 81 | 81 | 662,000 | 810 |
| 2015-08-07 | 90 | 91 | 83 | 84 | 2,674,000 | 840 |
| 2015-08-06 | 84 | 85 | 82 | 85 | 389,000 | 850 |
| 2015-08-05 | 82 | 85 | 81 | 84 | 426,000 | 840 |
| 2015-08-04 | 83 | 83 | 82 | 82 | 105,000 | 820 |
| 2015-08-03 | 86 | 86 | 82 | 83 | 315,000 | 830 |
| 2015-07-31 | 81 | 84 | 80 | 84 | 480,000 | 840 |
| 2015-07-30 | 80 | 82 | 79 | 81 | 1,242,000 | 810 |
| 2015-07-29 | 85 | 85 | 83 | 83 | 357,000 | 830 |
| 2015-07-28 | 83 | 86 | 82 | 86 | 968,000 | 860 |
| 2015-07-27 | 85 | 86 | 84 | 85 | 452,000 | 850 |
| 2015-07-24 | 87 | 88 | 86 | 86 | 337,000 | 860 |
| 2015-07-23 | 87 | 88 | 86 | 88 | 306,000 | 880 |
| 2015-07-22 | 86 | 87 | 85 | 87 | 463,000 | 870 |
| 2015-07-21 | 87 | 89 | 87 | 87 | 600,000 | 870 |
| 2015-07-17 | 89 | 90 | 87 | 87 | 657,000 | 870 |
| 2015-07-16 | 89 | 90 | 85 | 90 | 1,186,000 | 900 |
| 2015-07-15 | 85 | 89 | 84 | 87 | 1,971,000 | 870 |
| 2015-07-14 | 83 | 86 | 82 | 83 | 1,073,000 | 830 |
| 2015-07-13 | 79 | 82 | 79 | 81 | 570,000 | 810 |
| 2015-07-10 | 78 | 81 | 77 | 78 | 797,000 | 780 |
| 2015-07-09 | 77 | 80 | 69 | 79 | 2,953,000 | 790 |
| 2015-07-08 | 85 | 85 | 80 | 81 | 1,290,000 | 810 |
| 2015-07-07 | 84 | 85 | 84 | 85 | 215,000 | 850 |
| 2015-07-06 | 84 | 85 | 83 | 84 | 573,000 | 840 |
| 2015-07-03 | 86 | 86 | 85 | 85 | 610,000 | 850 |
| 2015-07-02 | 87 | 88 | 86 | 86 | 259,000 | 860 |
| 2015-07-01 | 86 | 87 | 86 | 87 | 225,000 | 870 |
| 2015-06-30 | 85 | 87 | 85 | 86 | 575,000 | 860 |
| 2015-06-29 | 86 | 87 | 84 | 85 | 1,446,000 | 850 |
| 2015-06-26 | 89 | 90 | 88 | 88 | 321,000 | 880 |
| 2015-06-25 | 89 | 89 | 88 | 89 | 461,000 | 890 |
| 2015-06-24 | 89 | 91 | 88 | 90 | 1,276,000 | 900 |
| 2015-06-23 | 88 | 89 | 87 | 89 | 300,000 | 890 |
| 2015-06-22 | 89 | 89 | 87 | 88 | 374,000 | 880 |
| 2015-06-19 | 88 | 89 | 87 | 89 | 466,000 | 890 |
| 2015-06-18 | 90 | 90 | 87 | 88 | 1,298,000 | 880 |
| 2015-06-17 | 91 | 92 | 90 | 90 | 446,000 | 900 |
| 2015-06-16 | 93 | 93 | 89 | 91 | 1,147,000 | 910 |
| 2015-06-15 | 91 | 93 | 91 | 92 | 1,062,000 | 920 |
| 2015-06-12 | 90 | 91 | 90 | 90 | 462,000 | 900 |
| 2015-06-11 | 90 | 91 | 89 | 90 | 288,000 | 900 |
| 2015-06-10 | 89 | 91 | 88 | 89 | 665,000 | 890 |
| 2015-06-09 | 89 | 90 | 88 | 89 | 420,000 | 890 |
| 2015-06-08 | 90 | 91 | 88 | 89 | 564,000 | 890 |
| 2015-06-05 | 88 | 91 | 87 | 90 | 1,250,000 | 900 |
| 2015-06-04 | 88 | 89 | 88 | 89 | 271,000 | 890 |
| 2015-06-03 | 88 | 89 | 87 | 87 | 350,000 | 870 |
| 2015-06-02 | 89 | 89 | 87 | 88 | 525,000 | 880 |
| 2015-06-01 | 87 | 88 | 87 | 88 | 299,000 | 880 |
| 2015-05-29 | 86 | 88 | 86 | 87 | 351,000 | 870 |
| 2015-05-28 | 86 | 88 | 86 | 86 | 321,000 | 860 |
| 2015-05-27 | 87 | 87 | 85 | 87 | 1,454,000 | 870 |
| 2015-05-26 | 89 | 89 | 87 | 89 | 1,003,000 | 890 |
| 2015-05-25 | 89 | 90 | 88 | 90 | 453,000 | 900 |
| 2015-05-22 | 88 | 90 | 88 | 89 | 212,000 | 890 |
| 2015-05-21 | 90 | 90 | 88 | 88 | 329,000 | 880 |
| 2015-05-20 | 88 | 90 | 88 | 89 | 595,000 | 890 |
| 2015-05-19 | 87 | 89 | 87 | 88 | 751,000 | 880 |
| 2015-05-18 | 89 | 89 | 87 | 88 | 691,000 | 880 |
| 2015-05-15 | 92 | 92 | 89 | 90 | 1,139,000 | 900 |
| 2015-05-14 | 91 | 92 | 90 | 91 | 682,000 | 910 |
| 2015-05-13 | 91 | 93 | 90 | 91 | 968,000 | 910 |
| 2015-05-12 | 89 | 91 | 89 | 91 | 549,000 | 910 |
| 2015-05-11 | 90 | 91 | 89 | 91 | 841,000 | 910 |
| 2015-05-08 | 90 | 91 | 89 | 91 | 397,000 | 910 |
| 2015-05-07 | 89 | 91 | 87 | 90 | 1,423,000 | 900 |
| 2015-05-01 | 91 | 91 | 89 | 89 | 1,420,000 | 890 |
| 2015-04-30 | 95 | 96 | 90 | 92 | 3,134,000 | 920 |
| 2015-04-28 | 102 | 106 | 99 | 101 | 4,758,000 | 1,010 |
| 2015-04-27 | 100 | 105 | 97 | 104 | 6,722,000 | 1,040 |
| 2015-04-24 | 95 | 98 | 93 | 98 | 2,524,000 | 980 |
| 2015-04-23 | 94 | 96 | 93 | 95 | 1,573,000 | 950 |
| 2015-04-22 | 93 | 95 | 92 | 95 | 1,039,000 | 950 |
| 2015-04-21 | 93 | 93 | 91 | 93 | 1,356,000 | 930 |
| 2015-04-20 | 94 | 97 | 92 | 95 | 6,969,000 | 950 |
| 2015-04-17 | 88 | 90 | 85 | 89 | 2,122,000 | 890 |
| 2015-04-16 | 91 | 92 | 89 | 89 | 949,000 | 890 |
| 2015-04-15 | 92 | 93 | 91 | 91 | 620,000 | 910 |
| 2015-04-14 | 90 | 92 | 90 | 91 | 759,000 | 910 |
| 2015-04-13 | 92 | 92 | 89 | 92 | 1,233,000 | 920 |
| 2015-04-10 | 90 | 94 | 90 | 93 | 1,490,000 | 930 |
| 2015-04-09 | 90 | 90 | 88 | 89 | 836,000 | 890 |
| 2015-04-08 | 87 | 91 | 87 | 90 | 1,892,000 | 900 |
| 2015-04-07 | 87 | 89 | 86 | 86 | 748,000 | 860 |
| 2015-04-06 | 86 | 88 | 85 | 87 | 744,000 | 870 |
| 2015-04-03 | 85 | 88 | 85 | 86 | 1,325,000 | 860 |
| 2015-04-02 | 85 | 86 | 84 | 85 | 850,000 | 850 |
| 2015-04-01 | 88 | 88 | 84 | 85 | 2,483,000 | 850 |
| 2015-03-31 | 93 | 94 | 90 | 90 | 2,456,000 | 900 |
| 2015-03-30 | 95 | 98 | 91 | 91 | 5,382,000 | 910 |
| 2015-03-27 | 90 | 97 | 88 | 97 | 6,038,000 | 970 |
| 2015-03-26 | 90 | 91 | 86 | 89 | 2,028,000 | 890 |
| 2015-03-25 | 92 | 94 | 87 | 88 | 3,780,000 | 880 |
| 2015-03-24 | 90 | 92 | 87 | 87 | 6,119,000 | 870 |
| 2015-03-23 | 85 | 87 | 84 | 84 | 2,265,000 | 840 |
| 2015-03-20 | 80 | 83 | 79 | 83 | 601,000 | 830 |
| 2015-03-19 | 80 | 81 | 80 | 80 | 360,000 | 800 |
| 2015-03-18 | 82 | 82 | 79 | 81 | 1,047,000 | 810 |
| 2015-03-17 | 82 | 83 | 82 | 82 | 308,000 | 820 |
| 2015-03-16 | 83 | 83 | 82 | 82 | 414,000 | 820 |
| 2015-03-13 | 83 | 84 | 83 | 83 | 274,000 | 830 |
| 2015-03-12 | 83 | 84 | 82 | 83 | 227,000 | 830 |
| 2015-03-11 | 83 | 84 | 82 | 83 | 389,000 | 830 |
| 2015-03-10 | 84 | 85 | 83 | 84 | 500,000 | 840 |
| 2015-03-09 | 84 | 85 | 80 | 84 | 1,850,000 | 840 |
| 2015-03-06 | 87 | 89 | 86 | 87 | 907,000 | 870 |
| 2015-03-05 | 83 | 88 | 83 | 88 | 1,476,000 | 880 |
| 2015-03-04 | 83 | 85 | 82 | 83 | 421,000 | 830 |
| 2015-03-03 | 85 | 85 | 83 | 83 | 562,000 | 830 |
| 2015-03-02 | 86 | 86 | 85 | 86 | 268,000 | 860 |
| 2015-02-27 | 85 | 86 | 85 | 85 | 565,000 | 850 |
| 2015-02-26 | 87 | 87 | 86 | 86 | 429,000 | 860 |
| 2015-02-25 | 85 | 87 | 85 | 86 | 447,000 | 860 |
| 2015-02-24 | 86 | 87 | 85 | 86 | 547,000 | 860 |
| 2015-02-23 | 84 | 88 | 84 | 87 | 1,041,000 | 870 |
| 2015-02-20 | 87 | 87 | 84 | 85 | 868,000 | 850 |
| 2015-02-19 | 90 | 92 | 85 | 87 | 5,660,000 | 870 |
| 2015-02-18 | 82 | 85 | 81 | 85 | 1,439,000 | 850 |
| 2015-02-17 | 82 | 83 | 81 | 82 | 447,000 | 820 |
| 2015-02-16 | 82 | 83 | 81 | 82 | 467,000 | 820 |
| 2015-02-13 | 82 | 83 | 81 | 82 | 555,000 | 820 |
| 2015-02-12 | 83 | 83 | 81 | 81 | 453,000 | 810 |
| 2015-02-10 | 81 | 84 | 80 | 82 | 1,248,000 | 820 |
| 2015-02-09 | 81 | 83 | 80 | 82 | 1,161,000 | 820 |
| 2015-02-06 | 85 | 86 | 82 | 83 | 1,598,000 | 830 |
| 2015-02-05 | 83 | 87 | 81 | 87 | 1,118,000 | 870 |
| 2015-02-04 | 82 | 84 | 81 | 82 | 784,000 | 820 |
| 2015-02-03 | 86 | 86 | 81 | 82 | 1,889,000 | 820 |
| 2015-02-02 | 88 | 88 | 85 | 86 | 1,471,000 | 860 |
| 2015-01-30 | 93 | 94 | 88 | 89 | 3,806,000 | 890 |
| 2015-01-29 | 94 | 101 | 92 | 93 | 11,904,000 | 930 |
| 2015-01-28 | 90 | 93 | 90 | 91 | 2,112,000 | 910 |
| 2015-01-27 | 89 | 93 | 87 | 92 | 4,502,000 | 920 |
| 2015-01-26 | 88 | 90 | 87 | 88 | 954,000 | 880 |
| 2015-01-23 | 91 | 91 | 88 | 88 | 2,662,000 | 880 |
| 2015-01-22 | 86 | 95 | 86 | 91 | 12,338,000 | 910 |
| 2015-01-21 | 85 | 85 | 81 | 83 | 1,945,000 | 830 |
| 2015-01-20 | 80 | 84 | 79 | 84 | 2,649,000 | 840 |
| 2015-01-19 | 80 | 81 | 79 | 80 | 428,000 | 800 |
| 2015-01-16 | 79 | 80 | 78 | 80 | 754,000 | 800 |
| 2015-01-15 | 79 | 80 | 78 | 79 | 557,000 | 790 |
| 2015-01-14 | 79 | 81 | 79 | 79 | 441,000 | 790 |
| 2015-01-13 | 79 | 81 | 79 | 79 | 1,098,000 | 790 |
| 2015-01-09 | 82 | 83 | 80 | 80 | 757,000 | 800 |
| 2015-01-08 | 80 | 84 | 79 | 82 | 1,567,000 | 820 |
| 2015-01-07 | 80 | 81 | 78 | 80 | 1,096,000 | 800 |
| 2015-01-06 | 80 | 81 | 79 | 80 | 782,000 | 800 |
| 2015-01-05 | 82 | 83 | 81 | 82 | 2,579,000 | 820 |
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