9816 (株)ストライダーズ の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 248 | 258 | 247 | 251 | 14,100 | 251 |
2018-12-27 | 246 | 259 | 241 | 252 | 29,800 | 252 |
2018-12-26 | 236 | 250 | 236 | 238 | 13,200 | 238 |
2018-12-25 | 244 | 245 | 230 | 230 | 53,200 | 230 |
2018-12-21 | 253 | 267 | 251 | 254 | 27,200 | 254 |
2018-12-20 | 266 | 281 | 261 | 263 | 54,500 | 263 |
2018-12-19 | 275 | 277 | 269 | 272 | 29,900 | 272 |
2018-12-18 | 291 | 291 | 279 | 279 | 22,500 | 279 |
2018-12-17 | 294 | 298 | 293 | 295 | 12,100 | 295 |
2018-12-14 | 300 | 302 | 297 | 298 | 12,800 | 298 |
2018-12-13 | 300 | 304 | 300 | 300 | 11,200 | 300 |
2018-12-12 | 299 | 303 | 293 | 302 | 30,400 | 302 |
2018-12-11 | 307 | 312 | 300 | 304 | 27,800 | 304 |
2018-12-10 | 311 | 314 | 309 | 309 | 14,000 | 309 |
2018-12-07 | 318 | 327 | 316 | 318 | 12,500 | 318 |
2018-12-06 | 329 | 329 | 311 | 318 | 31,600 | 318 |
2018-12-05 | 326 | 330 | 325 | 329 | 5,100 | 329 |
2018-12-04 | 334 | 335 | 329 | 332 | 11,600 | 332 |
2018-12-03 | 335 | 335 | 331 | 334 | 7,800 | 334 |
2018-11-30 | 334 | 335 | 331 | 334 | 2,900 | 334 |
2018-11-29 | 328 | 335 | 328 | 334 | 10,400 | 334 |
2018-11-28 | 334 | 334 | 330 | 332 | 6,400 | 332 |
2018-11-27 | 334 | 334 | 329 | 334 | 4,800 | 334 |
2018-11-26 | 332 | 334 | 329 | 334 | 9,400 | 334 |
2018-11-22 | 329 | 329 | 323 | 329 | 9,800 | 329 |
2018-11-21 | 326 | 326 | 314 | 322 | 40,200 | 322 |
2018-11-20 | 332 | 333 | 324 | 326 | 35,400 | 326 |
2018-11-19 | 332 | 335 | 332 | 333 | 5,600 | 333 |
2018-11-16 | 334 | 338 | 332 | 334 | 11,600 | 334 |
2018-11-15 | 335 | 339 | 332 | 334 | 15,800 | 334 |
2018-11-14 | 337 | 337 | 331 | 331 | 9,400 | 331 |
2018-11-13 | 338 | 339 | 333 | 338 | 22,400 | 338 |
2018-11-12 | 332 | 345 | 331 | 340 | 20,400 | 340 |
2018-11-09 | 333 | 333 | 330 | 332 | 2,400 | 332 |
2018-11-08 | 333 | 340 | 332 | 333 | 36,500 | 333 |
2018-11-07 | 337 | 339 | 333 | 333 | 16,400 | 333 |
2018-11-06 | 339 | 341 | 336 | 340 | 9,700 | 340 |
2018-11-05 | 341 | 343 | 339 | 339 | 9,900 | 339 |
2018-11-02 | 342 | 345 | 339 | 341 | 14,300 | 341 |
2018-11-01 | 345 | 345 | 341 | 342 | 7,500 | 342 |
2018-10-31 | 338 | 342 | 336 | 340 | 7,200 | 340 |
2018-10-30 | 326 | 332 | 324 | 330 | 22,600 | 330 |
2018-10-29 | 355 | 360 | 324 | 329 | 66,400 | 329 |
2018-10-26 | 365 | 367 | 360 | 361 | 16,700 | 361 |
2018-10-25 | 371 | 372 | 365 | 366 | 21,900 | 366 |
2018-10-24 | 374 | 378 | 372 | 372 | 13,100 | 372 |
2018-10-23 | 379 | 379 | 376 | 376 | 2,100 | 376 |
2018-10-22 | 378 | 383 | 373 | 380 | 10,100 | 380 |
2018-10-19 | 367 | 373 | 367 | 372 | 27,400 | 372 |
2018-10-18 | 374 | 377 | 370 | 372 | 44,400 | 372 |
2018-10-17 | 389 | 389 | 380 | 380 | 10,400 | 380 |
2018-10-16 | 384 | 385 | 380 | 384 | 22,100 | 384 |
2018-10-15 | 380 | 387 | 378 | 384 | 14,600 | 384 |
2018-10-12 | 380 | 386 | 380 | 383 | 7,000 | 383 |
2018-10-11 | 387 | 387 | 375 | 381 | 39,600 | 381 |
2018-10-10 | 398 | 398 | 388 | 395 | 9,000 | 395 |
2018-10-09 | 392 | 400 | 392 | 398 | 6,300 | 398 |
2018-10-05 | 395 | 401 | 389 | 399 | 15,100 | 399 |
2018-10-04 | 399 | 403 | 396 | 397 | 13,700 | 397 |
2018-10-03 | 405 | 405 | 396 | 398 | 8,000 | 398 |
2018-10-02 | 397 | 403 | 394 | 399 | 16,200 | 399 |
2018-10-01 | 400 | 401 | 395 | 397 | 5,100 | 397 |
2018-09-28 | 400 | 402 | 392 | 392 | 7,500 | 392 |
2018-09-27 | 402 | 403 | 391 | 399 | 18,700 | 399 |
2018-09-26 | 395 | 402 | 392 | 399 | 8,400 | 399 |
2018-09-25 | 402 | 402 | 393 | 398 | 18,100 | 398 |
2018-09-21 | 398 | 403 | 395 | 395 | 18,200 | 395 |
2018-09-20 | 399 | 401 | 395 | 396 | 12,700 | 396 |
2018-09-19 | 401 | 403 | 397 | 397 | 5,800 | 397 |
2018-09-18 | 401 | 401 | 397 | 400 | 6,500 | 400 |
2018-09-14 | 396 | 405 | 396 | 404 | 6,800 | 404 |
2018-09-13 | 402 | 403 | 396 | 396 | 12,700 | 396 |
2018-09-12 | 402 | 405 | 399 | 401 | 10,700 | 401 |
2018-09-11 | 406 | 412 | 399 | 404 | 8,200 | 404 |
2018-09-10 | 399 | 415 | 399 | 407 | 7,300 | 407 |
2018-09-07 | 411 | 411 | 398 | 399 | 28,400 | 399 |
2018-09-06 | 427 | 441 | 408 | 410 | 14,400 | 410 |
2018-09-05 | 449 | 449 | 425 | 425 | 30,900 | 425 |
2018-09-04 | 440 | 457 | 438 | 457 | 17,500 | 457 |
2018-09-03 | 448 | 450 | 444 | 444 | 8,500 | 444 |
2018-08-31 | 455 | 470 | 444 | 451 | 37,200 | 451 |
2018-08-30 | 448 | 465 | 447 | 463 | 36,100 | 463 |
2018-08-29 | 450 | 456 | 446 | 450 | 22,800 | 450 |
2018-08-28 | 447 | 464 | 432 | 462 | 85,700 | 462 |
2018-08-27 | 411 | 465 | 411 | 455 | 102,700 | 455 |
2018-08-24 | 402 | 481 | 402 | 415 | 148,500 | 415 |
2018-08-23 | 397 | 401 | 395 | 401 | 5,600 | 401 |
2018-08-22 | 395 | 400 | 395 | 398 | 5,300 | 398 |
2018-08-21 | 397 | 398 | 391 | 395 | 7,400 | 395 |
2018-08-20 | 398 | 398 | 395 | 397 | 1,400 | 397 |
2018-08-17 | 383 | 396 | 383 | 392 | 9,100 | 392 |
2018-08-16 | 390 | 391 | 378 | 380 | 34,900 | 380 |
2018-08-15 | 400 | 400 | 389 | 389 | 8,100 | 389 |
2018-08-14 | 386 | 400 | 386 | 389 | 12,600 | 389 |
2018-08-13 | 400 | 405 | 383 | 388 | 38,000 | 388 |
2018-08-10 | 409 | 409 | 400 | 400 | 6,500 | 400 |
2018-08-09 | 407 | 407 | 402 | 406 | 5,500 | 406 |
2018-08-08 | 408 | 409 | 405 | 409 | 2,600 | 409 |
2018-08-07 | 408 | 411 | 405 | 408 | 3,000 | 408 |
2018-08-06 | 398 | 408 | 397 | 404 | 14,100 | 404 |
2018-08-03 | 403 | 405 | 399 | 399 | 17,300 | 399 |
2018-08-02 | 403 | 408 | 397 | 403 | 12,400 | 403 |
2018-08-01 | 411 | 413 | 391 | 401 | 31,900 | 401 |
2018-07-31 | 402 | 408 | 402 | 403 | 5,600 | 403 |
2018-07-30 | 404 | 408 | 402 | 403 | 12,800 | 403 |
2018-07-27 | 407 | 412 | 407 | 407 | 8,500 | 407 |
2018-07-26 | 411 | 411 | 408 | 411 | 9,500 | 411 |
2018-07-25 | 412 | 414 | 411 | 411 | 3,000 | 411 |
2018-07-24 | 415 | 415 | 411 | 414 | 8,900 | 414 |
2018-07-23 | 410 | 415 | 410 | 411 | 5,700 | 411 |
2018-07-20 | 411 | 415 | 410 | 412 | 7,900 | 412 |
2018-07-19 | 415 | 415 | 408 | 411 | 8,100 | 411 |
2018-07-18 | 410 | 416 | 410 | 410 | 9,700 | 410 |
2018-07-17 | 424 | 425 | 410 | 410 | 11,200 | 410 |
2018-07-13 | 420 | 425 | 420 | 423 | 9,600 | 423 |
2018-07-12 | 425 | 425 | 419 | 420 | 14,300 | 420 |
2018-07-11 | 431 | 431 | 420 | 425 | 9,100 | 425 |
2018-07-10 | 426 | 430 | 422 | 428 | 13,100 | 428 |
2018-07-09 | 410 | 419 | 407 | 417 | 4,800 | 417 |
2018-07-06 | 401 | 406 | 397 | 404 | 39,900 | 404 |
2018-07-05 | 414 | 421 | 398 | 400 | 14,800 | 400 |
2018-07-04 | 419 | 424 | 411 | 417 | 52,400 | 417 |
2018-07-03 | 422 | 425 | 420 | 422 | 12,500 | 422 |
2018-07-02 | 439 | 439 | 420 | 421 | 8,800 | 421 |
2018-06-29 | 433 | 434 | 425 | 433 | 7,200 | 433 |
2018-06-28 | 424 | 432 | 420 | 426 | 54,000 | 426 |
2018-06-27 | 452 | 455 | 446 | 446 | 3,700 | 446 |
2018-06-26 | 450 | 459 | 450 | 453 | 9,200 | 453 |
2018-06-25 | 463 | 466 | 456 | 456 | 10,000 | 456 |
2018-06-22 | 474 | 476 | 462 | 464 | 5,200 | 464 |
2018-06-21 | 472 | 472 | 465 | 471 | 4,700 | 471 |
2018-06-20 | 474 | 476 | 469 | 472 | 34,700 | 472 |
2018-06-19 | 482 | 482 | 473 | 476 | 12,200 | 476 |
2018-06-18 | 482 | 483 | 473 | 482 | 15,800 | 482 |
2018-06-15 | 486 | 490 | 483 | 488 | 8,000 | 488 |
2018-06-14 | 490 | 491 | 482 | 484 | 9,200 | 484 |
2018-06-13 | 492 | 493 | 484 | 486 | 14,700 | 486 |
2018-06-12 | 487 | 494 | 486 | 493 | 14,800 | 493 |
2018-06-11 | 482 | 500 | 480 | 493 | 38,200 | 493 |
2018-06-08 | 482 | 487 | 481 | 484 | 3,900 | 484 |
2018-06-07 | 480 | 482 | 473 | 481 | 12,500 | 481 |
2018-06-06 | 472 | 480 | 472 | 477 | 5,200 | 477 |
2018-06-05 | 482 | 482 | 470 | 473 | 15,800 | 473 |
2018-06-04 | 493 | 493 | 479 | 479 | 16,500 | 479 |
2018-06-01 | 495 | 496 | 485 | 485 | 8,500 | 485 |
2018-05-31 | 497 | 498 | 484 | 497 | 9,800 | 497 |
2018-05-30 | 493 | 497 | 482 | 497 | 13,500 | 497 |
2018-05-29 | 502 | 503 | 495 | 496 | 31,700 | 496 |
2018-05-28 | 503 | 512 | 500 | 502 | 24,500 | 502 |
2018-05-25 | 501 | 503 | 493 | 503 | 23,300 | 503 |
2018-05-24 | 493 | 504 | 489 | 501 | 19,100 | 501 |
2018-05-23 | 495 | 509 | 489 | 496 | 51,600 | 496 |
2018-05-22 | 487 | 501 | 484 | 494 | 53,700 | 494 |
2018-05-21 | 472 | 487 | 469 | 481 | 35,600 | 481 |
2018-05-18 | 451 | 472 | 451 | 472 | 38,100 | 472 |
2018-05-17 | 459 | 464 | 446 | 451 | 22,300 | 451 |
2018-05-16 | 454 | 463 | 446 | 457 | 20,700 | 457 |
2018-05-15 | 475 | 476 | 456 | 456 | 60,400 | 456 |
2018-05-14 | 480 | 493 | 480 | 491 | 22,200 | 491 |
2018-05-11 | 477 | 485 | 476 | 484 | 15,100 | 484 |
2018-05-10 | 473 | 480 | 473 | 474 | 12,300 | 474 |
2018-05-09 | 474 | 479 | 474 | 475 | 7,600 | 475 |
2018-05-08 | 477 | 483 | 476 | 476 | 11,500 | 476 |
2018-05-07 | 475 | 482 | 475 | 481 | 11,700 | 481 |
2018-05-02 | 487 | 494 | 475 | 477 | 14,600 | 477 |
2018-05-01 | 482 | 483 | 478 | 482 | 15,700 | 482 |
2018-04-27 | 494 | 494 | 477 | 482 | 13,500 | 482 |
2018-04-26 | 484 | 495 | 484 | 487 | 26,100 | 487 |
2018-04-25 | 480 | 482 | 478 | 482 | 6,900 | 482 |
2018-04-24 | 471 | 483 | 470 | 483 | 3,300 | 483 |
2018-04-23 | 466 | 472 | 463 | 471 | 11,000 | 471 |
2018-04-20 | 466 | 470 | 460 | 463 | 17,000 | 463 |
2018-04-19 | 468 | 471 | 466 | 467 | 3,200 | 467 |
2018-04-18 | 467 | 471 | 465 | 468 | 12,100 | 468 |
2018-04-17 | 468 | 473 | 464 | 467 | 23,200 | 467 |
2018-04-16 | 479 | 479 | 470 | 475 | 6,400 | 475 |
2018-04-13 | 476 | 482 | 476 | 477 | 5,300 | 477 |
2018-04-12 | 473 | 480 | 472 | 477 | 11,900 | 477 |
2018-04-11 | 471 | 480 | 471 | 473 | 4,900 | 473 |
2018-04-10 | 471 | 474 | 466 | 474 | 5,600 | 474 |
2018-04-09 | 467 | 474 | 466 | 474 | 15,100 | 474 |
2018-04-06 | 492 | 493 | 470 | 472 | 28,500 | 472 |
2018-04-05 | 501 | 513 | 487 | 492 | 59,600 | 492 |
2018-04-04 | 471 | 512 | 471 | 511 | 62,100 | 511 |
2018-04-03 | 460 | 470 | 458 | 469 | 9,100 | 469 |
2018-03-30 | 454 | 459 | 450 | 459 | 12,600 | 459 |
2018-03-29 | 445 | 456 | 445 | 453 | 8,600 | 453 |
2018-03-28 | 445 | 449 | 441 | 443 | 14,100 | 443 |
2018-03-27 | 440 | 449 | 440 | 446 | 12,900 | 446 |
2018-03-26 | 433 | 443 | 428 | 442 | 23,400 | 442 |
2018-03-23 | 446 | 446 | 440 | 441 | 14,000 | 441 |
2018-03-22 | 453 | 462 | 450 | 454 | 20,800 | 454 |
2018-03-20 | 449 | 456 | 446 | 450 | 8,400 | 450 |
2018-03-19 | 458 | 458 | 446 | 449 | 33,600 | 449 |
2018-03-16 | 467 | 467 | 455 | 457 | 27,300 | 457 |
2018-03-15 | 462 | 468 | 459 | 467 | 22,000 | 467 |
2018-03-14 | 466 | 475 | 465 | 465 | 19,100 | 465 |
2018-03-13 | 472 | 475 | 463 | 471 | 21,100 | 471 |
2018-03-12 | 467 | 470 | 455 | 470 | 22,700 | 470 |
2018-03-09 | 457 | 463 | 457 | 457 | 15,400 | 457 |
2018-03-08 | 453 | 467 | 452 | 462 | 26,500 | 462 |
2018-03-07 | 462 | 464 | 453 | 456 | 16,700 | 456 |
2018-03-06 | 456 | 463 | 455 | 462 | 10,600 | 462 |
2018-03-05 | 462 | 462 | 445 | 452 | 29,500 | 452 |
2018-03-02 | 460 | 468 | 459 | 466 | 17,500 | 466 |
2018-03-01 | 478 | 478 | 470 | 473 | 19,100 | 473 |
2018-02-28 | 478 | 482 | 473 | 479 | 13,100 | 479 |
2018-02-27 | 478 | 489 | 477 | 482 | 29,300 | 482 |
2018-02-26 | 477 | 480 | 469 | 476 | 25,300 | 476 |
2018-02-23 | 472 | 473 | 469 | 469 | 13,300 | 469 |
2018-02-22 | 472 | 479 | 471 | 473 | 12,900 | 473 |
2018-02-21 | 469 | 477 | 469 | 472 | 12,100 | 472 |
2018-02-20 | 469 | 477 | 469 | 475 | 13,000 | 475 |
2018-02-19 | 467 | 480 | 467 | 472 | 22,800 | 472 |
2018-02-16 | 444 | 468 | 444 | 467 | 43,600 | 467 |
2018-02-15 | 426 | 458 | 425 | 443 | 60,200 | 443 |
2018-02-14 | 442 | 445 | 419 | 427 | 57,000 | 427 |
2018-02-13 | 449 | 475 | 442 | 442 | 27,600 | 442 |
2018-02-09 | 431 | 445 | 429 | 441 | 49,500 | 441 |
2018-02-08 | 444 | 452 | 444 | 451 | 24,700 | 451 |
2018-02-07 | 472 | 472 | 442 | 442 | 61,200 | 442 |
2018-02-06 | 480 | 480 | 432 | 449 | 206,900 | 449 |
2018-02-05 | 497 | 504 | 485 | 496 | 50,600 | 496 |
2018-02-02 | 516 | 516 | 505 | 507 | 32,700 | 507 |
2018-02-01 | 522 | 522 | 506 | 512 | 29,100 | 512 |
2018-01-31 | 505 | 525 | 504 | 511 | 36,800 | 511 |
2018-01-30 | 537 | 537 | 511 | 515 | 80,100 | 515 |
2018-01-29 | 548 | 556 | 535 | 539 | 129,200 | 539 |
2018-01-26 | 520 | 533 | 520 | 524 | 44,600 | 524 |
2018-01-25 | 526 | 532 | 519 | 520 | 54,700 | 520 |
2018-01-24 | 542 | 542 | 524 | 530 | 62,100 | 530 |
2018-01-23 | 530 | 543 | 524 | 542 | 83,800 | 542 |
2018-01-22 | 554 | 554 | 524 | 524 | 112,800 | 524 |
2018-01-19 | 560 | 564 | 544 | 549 | 106,000 | 549 |
2018-01-18 | 570 | 589 | 535 | 550 | 720,300 | 550 |
2018-01-17 | 500 | 564 | 495 | 564 | 327,100 | 564 |
2018-01-16 | 514 | 514 | 492 | 504 | 61,100 | 504 |
2018-01-15 | 515 | 515 | 506 | 514 | 47,500 | 514 |
2018-01-12 | 492 | 515 | 492 | 509 | 124,000 | 509 |
2018-01-11 | 485 | 494 | 477 | 492 | 101,500 | 492 |
2018-01-10 | 481 | 494 | 478 | 486 | 96,000 | 486 |
2018-01-09 | 472 | 490 | 471 | 483 | 69,300 | 483 |
2018-01-05 | 459 | 470 | 458 | 468 | 37,700 | 468 |
2018-01-04 | 467 | 467 | 456 | 464 | 45,100 | 464 |
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