9816 (株)ストライダーズ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 72 | 74 | 72 | 73 | 247,000 | 730 |
| 2016-12-29 | 74 | 74 | 72 | 73 | 580,000 | 730 |
| 2016-12-28 | 73 | 75 | 73 | 74 | 665,000 | 740 |
| 2016-12-27 | 72 | 74 | 71 | 73 | 1,444,000 | 730 |
| 2016-12-26 | 72 | 73 | 71 | 72 | 555,000 | 720 |
| 2016-12-22 | 73 | 73 | 72 | 72 | 395,000 | 720 |
| 2016-12-21 | 75 | 75 | 72 | 74 | 1,013,000 | 740 |
| 2016-12-20 | 75 | 75 | 73 | 74 | 625,000 | 740 |
| 2016-12-19 | 74 | 76 | 72 | 76 | 1,144,000 | 760 |
| 2016-12-16 | 76 | 77 | 74 | 74 | 722,000 | 740 |
| 2016-12-15 | 80 | 80 | 72 | 76 | 3,015,000 | 760 |
| 2016-12-14 | 81 | 82 | 79 | 79 | 1,313,000 | 790 |
| 2016-12-13 | 80 | 81 | 79 | 79 | 1,001,000 | 790 |
| 2016-12-12 | 79 | 81 | 79 | 81 | 830,000 | 810 |
| 2016-12-09 | 79 | 80 | 78 | 79 | 623,000 | 790 |
| 2016-12-08 | 81 | 81 | 78 | 79 | 1,239,000 | 790 |
| 2016-12-07 | 82 | 83 | 80 | 81 | 1,482,000 | 810 |
| 2016-12-06 | 85 | 86 | 82 | 82 | 1,588,000 | 820 |
| 2016-12-05 | 82 | 84 | 81 | 83 | 1,114,000 | 830 |
| 2016-12-02 | 84 | 91 | 81 | 82 | 7,067,000 | 820 |
| 2016-12-01 | 83 | 85 | 82 | 82 | 1,540,000 | 820 |
| 2016-11-30 | 83 | 84 | 81 | 82 | 1,344,000 | 820 |
| 2016-11-29 | 86 | 87 | 82 | 84 | 2,113,000 | 840 |
| 2016-11-28 | 83 | 85 | 83 | 85 | 2,257,000 | 850 |
| 2016-11-25 | 85 | 85 | 80 | 81 | 3,740,000 | 810 |
| 2016-11-24 | 81 | 87 | 80 | 87 | 5,537,000 | 870 |
| 2016-11-22 | 77 | 79 | 75 | 79 | 1,278,000 | 790 |
| 2016-11-21 | 77 | 78 | 76 | 76 | 460,000 | 760 |
| 2016-11-18 | 76 | 78 | 76 | 77 | 951,000 | 770 |
| 2016-11-17 | 77 | 82 | 77 | 79 | 1,733,000 | 790 |
| 2016-11-16 | 77 | 78 | 76 | 77 | 783,000 | 770 |
| 2016-11-15 | 75 | 79 | 74 | 79 | 857,000 | 790 |
| 2016-11-14 | 78 | 78 | 74 | 75 | 1,233,000 | 750 |
| 2016-11-11 | 79 | 79 | 76 | 77 | 1,075,000 | 770 |
| 2016-11-10 | 75 | 79 | 73 | 78 | 1,768,000 | 780 |
| 2016-11-09 | 75 | 76 | 65 | 71 | 4,490,000 | 710 |
| 2016-11-08 | 81 | 81 | 76 | 77 | 2,422,000 | 770 |
| 2016-11-07 | 81 | 84 | 79 | 82 | 2,141,000 | 820 |
| 2016-11-04 | 82 | 83 | 79 | 82 | 2,381,000 | 820 |
| 2016-11-02 | 78 | 83 | 78 | 83 | 3,767,000 | 830 |
| 2016-11-01 | 79 | 79 | 75 | 77 | 1,410,000 | 770 |
| 2016-10-31 | 76 | 80 | 75 | 79 | 993,000 | 790 |
| 2016-10-28 | 74 | 77 | 74 | 76 | 539,000 | 760 |
| 2016-10-27 | 75 | 76 | 74 | 74 | 224,000 | 740 |
| 2016-10-26 | 75 | 76 | 74 | 76 | 629,000 | 760 |
| 2016-10-25 | 75 | 76 | 74 | 76 | 545,000 | 760 |
| 2016-10-24 | 74 | 76 | 74 | 75 | 552,000 | 750 |
| 2016-10-21 | 74 | 74 | 73 | 73 | 227,000 | 730 |
| 2016-10-20 | 74 | 75 | 73 | 73 | 318,000 | 730 |
| 2016-10-19 | 73 | 74 | 72 | 74 | 243,000 | 740 |
| 2016-10-18 | 73 | 73 | 71 | 72 | 617,000 | 720 |
| 2016-10-17 | 75 | 75 | 72 | 73 | 533,000 | 730 |
| 2016-10-14 | 74 | 75 | 73 | 75 | 632,000 | 750 |
| 2016-10-13 | 75 | 75 | 73 | 74 | 342,000 | 740 |
| 2016-10-12 | 75 | 76 | 73 | 74 | 447,000 | 740 |
| 2016-10-11 | 75 | 77 | 74 | 76 | 1,632,000 | 760 |
| 2016-10-07 | 71 | 72 | 69 | 71 | 860,000 | 710 |
| 2016-10-06 | 72 | 72 | 71 | 71 | 97,000 | 710 |
| 2016-10-05 | 72 | 73 | 71 | 71 | 129,000 | 710 |
| 2016-10-04 | 72 | 73 | 71 | 73 | 416,000 | 730 |
| 2016-10-03 | 75 | 76 | 73 | 73 | 527,000 | 730 |
| 2016-09-30 | 73 | 76 | 72 | 73 | 1,508,000 | 730 |
| 2016-09-29 | 70 | 73 | 70 | 73 | 939,000 | 730 |
| 2016-09-28 | 71 | 71 | 69 | 70 | 178,000 | 700 |
| 2016-09-27 | 68 | 71 | 67 | 70 | 320,000 | 700 |
| 2016-09-26 | 72 | 72 | 68 | 69 | 618,000 | 690 |
| 2016-09-23 | 67 | 72 | 67 | 72 | 1,399,000 | 720 |
| 2016-09-21 | 68 | 68 | 66 | 67 | 274,000 | 670 |
| 2016-09-20 | 68 | 68 | 67 | 67 | 157,000 | 670 |
| 2016-09-16 | 67 | 68 | 67 | 68 | 110,000 | 680 |
| 2016-09-15 | 67 | 68 | 67 | 67 | 145,000 | 670 |
| 2016-09-14 | 68 | 69 | 67 | 67 | 222,000 | 670 |
| 2016-09-13 | 68 | 68 | 67 | 67 | 186,000 | 670 |
| 2016-09-12 | 68 | 69 | 67 | 67 | 307,000 | 670 |
| 2016-09-09 | 69 | 69 | 67 | 68 | 865,000 | 680 |
| 2016-09-08 | 71 | 71 | 68 | 69 | 487,000 | 690 |
| 2016-09-07 | 70 | 71 | 68 | 71 | 766,000 | 710 |
| 2016-09-06 | 70 | 71 | 69 | 70 | 197,000 | 700 |
| 2016-09-05 | 71 | 72 | 70 | 70 | 336,000 | 700 |
| 2016-09-02 | 70 | 71 | 69 | 70 | 204,000 | 700 |
| 2016-09-01 | 70 | 71 | 69 | 69 | 414,000 | 690 |
| 2016-08-31 | 70 | 71 | 69 | 69 | 485,000 | 690 |
| 2016-08-30 | 70 | 72 | 69 | 69 | 238,000 | 690 |
| 2016-08-29 | 70 | 72 | 70 | 71 | 507,000 | 710 |
| 2016-08-26 | 72 | 72 | 69 | 69 | 638,000 | 690 |
| 2016-08-25 | 72 | 73 | 71 | 72 | 386,000 | 720 |
| 2016-08-24 | 72 | 74 | 71 | 72 | 430,000 | 720 |
| 2016-08-23 | 75 | 76 | 72 | 73 | 1,080,000 | 730 |
| 2016-08-22 | 71 | 76 | 69 | 75 | 2,329,000 | 750 |
| 2016-08-19 | 68 | 72 | 67 | 71 | 925,000 | 710 |
| 2016-08-18 | 69 | 69 | 68 | 68 | 292,000 | 680 |
| 2016-08-17 | 71 | 71 | 68 | 69 | 1,002,000 | 690 |
| 2016-08-16 | 68 | 75 | 68 | 70 | 4,492,000 | 700 |
| 2016-08-15 | 67 | 68 | 66 | 67 | 430,000 | 670 |
| 2016-08-12 | 68 | 69 | 67 | 67 | 647,000 | 670 |
| 2016-08-10 | 72 | 72 | 68 | 69 | 1,351,000 | 690 |
| 2016-08-09 | 71 | 73 | 70 | 71 | 1,324,000 | 710 |
| 2016-08-08 | 71 | 71 | 68 | 69 | 1,715,000 | 690 |
| 2016-08-05 | 84 | 87 | 69 | 69 | 11,341,000 | 690 |
| 2016-08-04 | 69 | 75 | 69 | 74 | 2,415,000 | 740 |
| 2016-08-03 | 69 | 70 | 67 | 69 | 386,000 | 690 |
| 2016-08-02 | 71 | 71 | 69 | 69 | 612,000 | 690 |
| 2016-08-01 | 68 | 71 | 66 | 71 | 1,085,000 | 710 |
| 2016-07-29 | 67 | 69 | 66 | 69 | 414,000 | 690 |
| 2016-07-28 | 67 | 69 | 66 | 68 | 529,000 | 680 |
| 2016-07-27 | 66 | 67 | 66 | 66 | 151,000 | 660 |
| 2016-07-26 | 68 | 68 | 64 | 66 | 934,000 | 660 |
| 2016-07-25 | 73 | 73 | 69 | 69 | 732,000 | 690 |
| 2016-07-22 | 71 | 72 | 66 | 72 | 2,953,000 | 720 |
| 2016-07-21 | 66 | 74 | 66 | 72 | 4,731,000 | 720 |
| 2016-07-20 | 64 | 68 | 63 | 67 | 735,000 | 670 |
| 2016-07-19 | 63 | 65 | 63 | 64 | 344,000 | 640 |
| 2016-07-15 | 66 | 66 | 63 | 63 | 219,000 | 630 |
| 2016-07-14 | 63 | 66 | 62 | 64 | 592,000 | 640 |
| 2016-07-13 | 62 | 70 | 61 | 62 | 1,883,000 | 620 |
| 2016-07-12 | 56 | 61 | 56 | 60 | 538,000 | 600 |
| 2016-07-11 | 55 | 57 | 55 | 56 | 439,000 | 560 |
| 2016-07-08 | 56 | 56 | 54 | 54 | 215,000 | 540 |
| 2016-07-07 | 58 | 58 | 56 | 56 | 116,000 | 560 |
| 2016-07-06 | 57 | 57 | 56 | 56 | 102,000 | 560 |
| 2016-07-05 | 59 | 59 | 57 | 57 | 165,000 | 570 |
| 2016-07-04 | 58 | 60 | 58 | 59 | 202,000 | 590 |
| 2016-07-01 | 57 | 58 | 57 | 58 | 140,000 | 580 |
| 2016-06-30 | 57 | 58 | 56 | 57 | 234,000 | 570 |
| 2016-06-29 | 57 | 58 | 56 | 56 | 296,000 | 560 |
| 2016-06-28 | 54 | 56 | 53 | 56 | 194,000 | 560 |
| 2016-06-27 | 54 | 56 | 53 | 55 | 254,000 | 550 |
| 2016-06-24 | 62 | 62 | 45 | 54 | 1,299,000 | 540 |
| 2016-06-23 | 60 | 62 | 60 | 62 | 164,000 | 620 |
| 2016-06-22 | 62 | 62 | 60 | 60 | 129,000 | 600 |
| 2016-06-21 | 62 | 62 | 61 | 62 | 134,000 | 620 |
| 2016-06-20 | 60 | 62 | 60 | 61 | 131,000 | 610 |
| 2016-06-17 | 59 | 61 | 59 | 60 | 357,000 | 600 |
| 2016-06-16 | 63 | 64 | 56 | 58 | 1,113,000 | 580 |
| 2016-06-15 | 61 | 64 | 61 | 63 | 327,000 | 630 |
| 2016-06-14 | 66 | 66 | 62 | 62 | 1,041,000 | 620 |
| 2016-06-13 | 69 | 69 | 66 | 66 | 900,000 | 660 |
| 2016-06-10 | 69 | 70 | 69 | 69 | 147,000 | 690 |
| 2016-06-09 | 70 | 70 | 68 | 70 | 223,000 | 700 |
| 2016-06-08 | 70 | 70 | 69 | 69 | 161,000 | 690 |
| 2016-06-07 | 70 | 71 | 69 | 70 | 257,000 | 700 |
| 2016-06-06 | 70 | 70 | 69 | 69 | 184,000 | 690 |
| 2016-06-03 | 69 | 71 | 69 | 70 | 352,000 | 700 |
| 2016-06-02 | 71 | 71 | 69 | 69 | 476,000 | 690 |
| 2016-06-01 | 72 | 72 | 71 | 71 | 680,000 | 710 |
| 2016-05-31 | 73 | 73 | 72 | 72 | 170,000 | 720 |
| 2016-05-30 | 72 | 73 | 71 | 72 | 173,000 | 720 |
| 2016-05-27 | 73 | 73 | 71 | 72 | 198,000 | 720 |
| 2016-05-26 | 72 | 74 | 72 | 73 | 462,000 | 730 |
| 2016-05-25 | 72 | 73 | 71 | 71 | 401,000 | 710 |
| 2016-05-24 | 72 | 72 | 71 | 71 | 225,000 | 710 |
| 2016-05-23 | 72 | 73 | 71 | 72 | 284,000 | 720 |
| 2016-05-20 | 71 | 73 | 71 | 72 | 273,000 | 720 |
| 2016-05-19 | 71 | 72 | 71 | 71 | 192,000 | 710 |
| 2016-05-18 | 72 | 74 | 71 | 71 | 403,000 | 710 |
| 2016-05-17 | 73 | 74 | 71 | 72 | 628,000 | 720 |
| 2016-05-16 | 72 | 75 | 69 | 72 | 2,050,000 | 720 |
| 2016-05-13 | 82 | 83 | 79 | 79 | 900,000 | 790 |
| 2016-05-12 | 80 | 82 | 80 | 81 | 661,000 | 810 |
| 2016-05-11 | 81 | 83 | 80 | 81 | 1,465,000 | 810 |
| 2016-05-10 | 79 | 80 | 78 | 80 | 414,000 | 800 |
| 2016-05-09 | 78 | 81 | 77 | 78 | 1,002,000 | 780 |
| 2016-05-06 | 78 | 78 | 76 | 78 | 220,000 | 780 |
| 2016-05-02 | 74 | 77 | 74 | 76 | 328,000 | 760 |
| 2016-04-28 | 80 | 80 | 76 | 77 | 626,000 | 770 |
| 2016-04-27 | 80 | 80 | 77 | 78 | 759,000 | 780 |
| 2016-04-26 | 78 | 83 | 78 | 80 | 1,466,000 | 800 |
| 2016-04-25 | 77 | 80 | 77 | 78 | 794,000 | 780 |
| 2016-04-22 | 76 | 77 | 75 | 76 | 234,000 | 760 |
| 2016-04-21 | 75 | 77 | 74 | 77 | 237,000 | 770 |
| 2016-04-20 | 76 | 76 | 74 | 75 | 380,000 | 750 |
| 2016-04-19 | 75 | 76 | 73 | 76 | 273,000 | 760 |
| 2016-04-18 | 74 | 75 | 73 | 73 | 321,000 | 730 |
| 2016-04-15 | 75 | 77 | 75 | 75 | 221,000 | 750 |
| 2016-04-14 | 77 | 78 | 76 | 77 | 426,000 | 770 |
| 2016-04-13 | 77 | 78 | 76 | 76 | 692,000 | 760 |
| 2016-04-12 | 76 | 77 | 75 | 76 | 438,000 | 760 |
| 2016-04-11 | 75 | 75 | 73 | 75 | 179,000 | 750 |
| 2016-04-08 | 71 | 76 | 71 | 75 | 485,000 | 750 |
| 2016-04-07 | 71 | 74 | 71 | 72 | 253,000 | 720 |
| 2016-04-06 | 70 | 72 | 69 | 71 | 347,000 | 710 |
| 2016-04-05 | 76 | 76 | 70 | 71 | 661,000 | 710 |
| 2016-04-04 | 77 | 77 | 76 | 76 | 124,000 | 760 |
| 2016-04-01 | 78 | 79 | 75 | 77 | 375,000 | 770 |
| 2016-03-31 | 76 | 78 | 76 | 78 | 222,000 | 780 |
| 2016-03-30 | 77 | 78 | 76 | 76 | 177,000 | 760 |
| 2016-03-29 | 76 | 78 | 76 | 78 | 166,000 | 780 |
| 2016-03-28 | 76 | 77 | 75 | 75 | 284,000 | 750 |
| 2016-03-25 | 78 | 79 | 76 | 76 | 548,000 | 760 |
| 2016-03-24 | 79 | 80 | 78 | 79 | 225,000 | 790 |
| 2016-03-23 | 79 | 80 | 79 | 79 | 119,000 | 790 |
| 2016-03-22 | 80 | 81 | 79 | 80 | 404,000 | 800 |
| 2016-03-18 | 79 | 80 | 78 | 79 | 526,000 | 790 |
| 2016-03-17 | 83 | 84 | 79 | 80 | 1,323,000 | 800 |
| 2016-03-16 | 85 | 85 | 82 | 84 | 1,060,000 | 840 |
| 2016-03-15 | 81 | 85 | 80 | 85 | 2,665,000 | 850 |
| 2016-03-14 | 82 | 83 | 80 | 81 | 2,191,000 | 810 |
| 2016-03-11 | 78 | 82 | 77 | 81 | 2,250,000 | 810 |
| 2016-03-10 | 76 | 79 | 76 | 78 | 1,268,000 | 780 |
| 2016-03-09 | 76 | 77 | 75 | 75 | 360,000 | 750 |
| 2016-03-08 | 77 | 77 | 74 | 76 | 659,000 | 760 |
| 2016-03-07 | 78 | 79 | 76 | 78 | 492,000 | 780 |
| 2016-03-04 | 76 | 78 | 76 | 78 | 333,000 | 780 |
| 2016-03-03 | 77 | 78 | 76 | 76 | 333,000 | 760 |
| 2016-03-02 | 78 | 79 | 76 | 77 | 666,000 | 770 |
| 2016-03-01 | 76 | 77 | 73 | 77 | 817,000 | 770 |
| 2016-02-29 | 77 | 78 | 76 | 76 | 335,000 | 760 |
| 2016-02-26 | 79 | 80 | 76 | 76 | 942,000 | 760 |
| 2016-02-25 | 73 | 79 | 73 | 79 | 1,607,000 | 790 |
| 2016-02-24 | 73 | 75 | 73 | 73 | 365,000 | 730 |
| 2016-02-23 | 73 | 74 | 73 | 74 | 811,000 | 740 |
| 2016-02-22 | 69 | 74 | 69 | 72 | 1,092,000 | 720 |
| 2016-02-19 | 67 | 69 | 67 | 68 | 368,000 | 680 |
| 2016-02-18 | 68 | 68 | 67 | 67 | 261,000 | 670 |
| 2016-02-17 | 66 | 69 | 66 | 66 | 396,000 | 660 |
| 2016-02-16 | 66 | 70 | 65 | 67 | 759,000 | 670 |
| 2016-02-15 | 66 | 68 | 63 | 67 | 635,000 | 670 |
| 2016-02-12 | 63 | 68 | 61 | 61 | 1,363,000 | 610 |
| 2016-02-10 | 74 | 75 | 68 | 70 | 1,039,000 | 700 |
| 2016-02-09 | 75 | 79 | 71 | 73 | 1,730,000 | 730 |
| 2016-02-08 | 73 | 77 | 73 | 76 | 313,000 | 760 |
| 2016-02-05 | 78 | 78 | 72 | 74 | 833,000 | 740 |
| 2016-02-04 | 77 | 79 | 77 | 78 | 1,069,000 | 780 |
| 2016-02-03 | 76 | 78 | 74 | 77 | 444,000 | 770 |
| 2016-02-02 | 77 | 79 | 75 | 77 | 714,000 | 770 |
| 2016-02-01 | 76 | 79 | 76 | 77 | 828,000 | 770 |
| 2016-01-29 | 72 | 75 | 70 | 75 | 907,000 | 750 |
| 2016-01-28 | 71 | 73 | 70 | 73 | 483,000 | 730 |
| 2016-01-27 | 69 | 75 | 69 | 72 | 843,000 | 720 |
| 2016-01-26 | 69 | 69 | 67 | 67 | 188,000 | 670 |
| 2016-01-25 | 65 | 71 | 64 | 70 | 719,000 | 700 |
| 2016-01-22 | 64 | 69 | 63 | 67 | 803,000 | 670 |
| 2016-01-21 | 65 | 68 | 61 | 63 | 794,000 | 630 |
| 2016-01-20 | 68 | 69 | 65 | 65 | 395,000 | 650 |
| 2016-01-19 | 68 | 69 | 67 | 69 | 183,000 | 690 |
| 2016-01-18 | 65 | 69 | 64 | 69 | 763,000 | 690 |
| 2016-01-15 | 72 | 74 | 69 | 69 | 964,000 | 690 |
| 2016-01-14 | 74 | 74 | 71 | 73 | 277,000 | 730 |
| 2016-01-13 | 74 | 76 | 73 | 76 | 277,000 | 760 |
| 2016-01-12 | 74 | 74 | 71 | 73 | 303,000 | 730 |
| 2016-01-08 | 74 | 76 | 72 | 75 | 430,000 | 750 |
| 2016-01-07 | 76 | 77 | 73 | 73 | 423,000 | 730 |
| 2016-01-06 | 77 | 77 | 75 | 75 | 167,000 | 750 |
| 2016-01-05 | 76 | 78 | 76 | 77 | 116,000 | 770 |
| 2016-01-04 | 78 | 79 | 75 | 76 | 572,000 | 760 |
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