9816 (株)ストライダーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 215 | 215 | 211 | 211 | 2,500 | 211 |
| 2022-12-29 | 215 | 215 | 211 | 213 | 1,700 | 213 |
| 2022-12-28 | 211 | 214 | 210 | 214 | 9,100 | 214 |
| 2022-12-27 | 209 | 215 | 208 | 213 | 19,300 | 213 |
| 2022-12-26 | 208 | 211 | 204 | 209 | 54,700 | 209 |
| 2022-12-23 | 210 | 212 | 208 | 209 | 19,100 | 209 |
| 2022-12-22 | 207 | 210 | 207 | 210 | 6,600 | 210 |
| 2022-12-21 | 209 | 209 | 207 | 207 | 16,400 | 207 |
| 2022-12-20 | 213 | 213 | 209 | 209 | 19,800 | 209 |
| 2022-12-19 | 214 | 214 | 212 | 212 | 4,200 | 212 |
| 2022-12-16 | 211 | 214 | 211 | 213 | 6,500 | 213 |
| 2022-12-15 | 214 | 214 | 210 | 212 | 16,800 | 212 |
| 2022-12-14 | 212 | 214 | 211 | 213 | 5,800 | 213 |
| 2022-12-13 | 210 | 212 | 209 | 212 | 41,700 | 212 |
| 2022-12-12 | 216 | 216 | 212 | 214 | 6,900 | 214 |
| 2022-12-09 | 213 | 216 | 213 | 216 | 13,400 | 216 |
| 2022-12-08 | 217 | 217 | 214 | 214 | 5,300 | 214 |
| 2022-12-07 | 216 | 217 | 215 | 217 | 1,800 | 217 |
| 2022-12-06 | 219 | 220 | 214 | 217 | 21,400 | 217 |
| 2022-12-05 | 218 | 219 | 217 | 219 | 10,700 | 219 |
| 2022-12-02 | 226 | 226 | 215 | 219 | 70,000 | 219 |
| 2022-12-01 | 227 | 228 | 222 | 228 | 26,700 | 228 |
| 2022-11-30 | 222 | 228 | 221 | 227 | 31,100 | 227 |
| 2022-11-29 | 237 | 245 | 220 | 220 | 389,200 | 220 |
| 2022-11-28 | 221 | 237 | 221 | 232 | 119,500 | 232 |
| 2022-11-25 | 219 | 226 | 218 | 221 | 16,100 | 221 |
| 2022-11-24 | 216 | 218 | 216 | 218 | 7,300 | 218 |
| 2022-11-22 | 220 | 221 | 218 | 218 | 6,600 | 218 |
| 2022-11-21 | 219 | 220 | 218 | 220 | 4,800 | 220 |
| 2022-11-18 | 220 | 220 | 216 | 218 | 2,800 | 218 |
| 2022-11-17 | 218 | 220 | 218 | 219 | 1,300 | 219 |
| 2022-11-16 | 220 | 220 | 215 | 218 | 3,500 | 218 |
| 2022-11-15 | 216 | 219 | 216 | 218 | 2,100 | 218 |
| 2022-11-14 | 216 | 219 | 216 | 218 | 7,700 | 218 |
| 2022-11-11 | 219 | 220 | 217 | 217 | 1,600 | 217 |
| 2022-11-10 | 220 | 220 | 218 | 218 | 1,700 | 218 |
| 2022-11-09 | 217 | 220 | 216 | 220 | 4,500 | 220 |
| 2022-11-08 | 217 | 217 | 213 | 216 | 7,200 | 216 |
| 2022-11-07 | 217 | 218 | 217 | 217 | 2,600 | 217 |
| 2022-11-04 | 217 | 219 | 217 | 217 | 600 | 217 |
| 2022-11-02 | 220 | 221 | 216 | 217 | 11,200 | 217 |
| 2022-11-01 | 224 | 224 | 215 | 218 | 9,000 | 218 |
| 2022-10-31 | 225 | 225 | 220 | 222 | 11,100 | 222 |
| 2022-10-28 | 225 | 225 | 223 | 223 | 9,400 | 223 |
| 2022-10-27 | 224 | 224 | 220 | 223 | 1,300 | 223 |
| 2022-10-26 | 225 | 225 | 221 | 224 | 11,100 | 224 |
| 2022-10-25 | 217 | 225 | 217 | 225 | 9,400 | 225 |
| 2022-10-24 | 223 | 223 | 216 | 219 | 10,100 | 219 |
| 2022-10-21 | 217 | 218 | 216 | 218 | 7,000 | 218 |
| 2022-10-20 | 221 | 222 | 220 | 220 | 1,700 | 220 |
| 2022-10-19 | 225 | 225 | 220 | 222 | 2,400 | 222 |
| 2022-10-18 | 218 | 224 | 218 | 224 | 4,300 | 224 |
| 2022-10-17 | 220 | 223 | 215 | 223 | 6,500 | 223 |
| 2022-10-14 | 220 | 220 | 217 | 217 | 5,500 | 217 |
| 2022-10-13 | 217 | 219 | 213 | 214 | 6,000 | 214 |
| 2022-10-12 | 217 | 219 | 217 | 218 | 12,700 | 218 |
| 2022-10-11 | 219 | 220 | 217 | 217 | 4,400 | 217 |
| 2022-10-07 | 217 | 218 | 217 | 218 | 400 | 218 |
| 2022-10-06 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2022-10-05 | 217 | 221 | 217 | 217 | 11,200 | 217 |
| 2022-10-04 | 213 | 220 | 210 | 220 | 16,900 | 220 |
| 2022-10-03 | 211 | 214 | 211 | 211 | 8,900 | 211 |
| 2022-09-30 | 210 | 212 | 209 | 209 | 18,800 | 209 |
| 2022-09-29 | 212 | 212 | 210 | 210 | 900 | 210 |
| 2022-09-28 | 211 | 211 | 206 | 211 | 7,000 | 211 |
| 2022-09-27 | 208 | 211 | 208 | 209 | 5,200 | 209 |
| 2022-09-26 | 214 | 214 | 208 | 209 | 14,000 | 209 |
| 2022-09-22 | 211 | 214 | 211 | 213 | 3,200 | 213 |
| 2022-09-21 | 215 | 216 | 210 | 213 | 6,200 | 213 |
| 2022-09-20 | 216 | 216 | 211 | 215 | 13,300 | 215 |
| 2022-09-16 | 218 | 218 | 212 | 217 | 16,900 | 217 |
| 2022-09-15 | 222 | 227 | 209 | 220 | 68,700 | 220 |
| 2022-09-14 | 220 | 221 | 220 | 221 | 1,300 | 221 |
| 2022-09-13 | 221 | 221 | 221 | 221 | 900 | 221 |
| 2022-09-12 | 221 | 221 | 220 | 221 | 2,800 | 221 |
| 2022-09-09 | 219 | 220 | 219 | 219 | 1,400 | 219 |
| 2022-09-08 | 220 | 221 | 219 | 219 | 6,900 | 219 |
| 2022-09-07 | 224 | 224 | 221 | 221 | 10,900 | 221 |
| 2022-09-06 | 224 | 224 | 224 | 224 | 700 | 224 |
| 2022-09-05 | 225 | 227 | 223 | 223 | 5,200 | 223 |
| 2022-09-02 | 224 | 224 | 224 | 224 | 600 | 224 |
| 2022-09-01 | 223 | 223 | 223 | 223 | 600 | 223 |
| 2022-08-31 | 227 | 227 | 224 | 225 | 2,400 | 225 |
| 2022-08-30 | 226 | 227 | 222 | 225 | 9,500 | 225 |
| 2022-08-29 | 223 | 228 | 223 | 227 | 9,300 | 227 |
| 2022-08-26 | 227 | 227 | 224 | 225 | 22,800 | 225 |
| 2022-08-25 | 226 | 226 | 225 | 226 | 900 | 226 |
| 2022-08-24 | 228 | 228 | 226 | 226 | 3,600 | 226 |
| 2022-08-23 | 224 | 228 | 223 | 228 | 8,200 | 228 |
| 2022-08-22 | 230 | 230 | 225 | 227 | 6,400 | 227 |
| 2022-08-19 | 230 | 230 | 227 | 229 | 1,500 | 229 |
| 2022-08-18 | 228 | 228 | 226 | 228 | 2,100 | 228 |
| 2022-08-17 | 225 | 228 | 224 | 227 | 4,400 | 227 |
| 2022-08-16 | 224 | 224 | 222 | 224 | 2,200 | 224 |
| 2022-08-15 | 223 | 223 | 220 | 222 | 12,000 | 222 |
| 2022-08-12 | 225 | 225 | 221 | 222 | 13,500 | 222 |
| 2022-08-10 | 222 | 226 | 221 | 223 | 24,600 | 223 |
| 2022-08-09 | 225 | 225 | 222 | 222 | 2,700 | 222 |
| 2022-08-08 | 222 | 226 | 222 | 225 | 1,600 | 225 |
| 2022-08-05 | 220 | 222 | 219 | 222 | 5,600 | 222 |
| 2022-08-04 | 222 | 222 | 220 | 220 | 1,700 | 220 |
| 2022-08-03 | 223 | 223 | 222 | 222 | 200 | 222 |
| 2022-08-02 | 218 | 227 | 218 | 223 | 15,800 | 223 |
| 2022-08-01 | 220 | 221 | 217 | 218 | 9,600 | 218 |
| 2022-07-29 | 224 | 224 | 223 | 223 | 1,500 | 223 |
| 2022-07-28 | 226 | 226 | 223 | 223 | 6,700 | 223 |
| 2022-07-27 | 228 | 228 | 221 | 225 | 3,300 | 225 |
| 2022-07-26 | 233 | 233 | 219 | 223 | 33,000 | 223 |
| 2022-07-25 | 232 | 235 | 231 | 232 | 2,300 | 232 |
| 2022-07-22 | 233 | 233 | 228 | 232 | 5,200 | 232 |
| 2022-07-21 | 236 | 240 | 231 | 233 | 11,500 | 233 |
| 2022-07-20 | 230 | 232 | 228 | 228 | 13,100 | 228 |
| 2022-07-19 | 236 | 240 | 230 | 236 | 21,500 | 236 |
| 2022-07-15 | 245 | 245 | 231 | 238 | 14,400 | 238 |
| 2022-07-14 | 236 | 257 | 232 | 245 | 41,100 | 245 |
| 2022-07-13 | 232 | 238 | 229 | 236 | 10,400 | 236 |
| 2022-07-12 | 232 | 236 | 229 | 232 | 18,900 | 232 |
| 2022-07-11 | 224 | 237 | 224 | 232 | 11,900 | 232 |
| 2022-07-08 | 229 | 230 | 222 | 227 | 11,200 | 227 |
| 2022-07-07 | 230 | 236 | 221 | 229 | 63,100 | 229 |
| 2022-07-06 | 225 | 243 | 218 | 225 | 135,800 | 225 |
| 2022-07-05 | 220 | 227 | 219 | 225 | 27,500 | 225 |
| 2022-07-04 | 216 | 219 | 215 | 219 | 6,700 | 219 |
| 2022-07-01 | 217 | 218 | 217 | 217 | 900 | 217 |
| 2022-06-30 | 220 | 220 | 216 | 217 | 3,100 | 217 |
| 2022-06-29 | 218 | 220 | 216 | 219 | 4,400 | 219 |
| 2022-06-28 | 220 | 222 | 219 | 219 | 5,700 | 219 |
| 2022-06-27 | 220 | 221 | 219 | 220 | 7,600 | 220 |
| 2022-06-24 | 220 | 220 | 217 | 220 | 2,900 | 220 |
| 2022-06-23 | 217 | 220 | 216 | 219 | 6,600 | 219 |
| 2022-06-22 | 219 | 219 | 217 | 217 | 2,500 | 217 |
| 2022-06-21 | 213 | 220 | 213 | 219 | 10,500 | 219 |
| 2022-06-20 | 218 | 218 | 213 | 213 | 3,500 | 213 |
| 2022-06-17 | 219 | 219 | 213 | 215 | 7,300 | 215 |
| 2022-06-16 | 221 | 223 | 216 | 220 | 7,700 | 220 |
| 2022-06-15 | 217 | 223 | 215 | 223 | 10,400 | 223 |
| 2022-06-14 | 216 | 216 | 210 | 213 | 17,800 | 213 |
| 2022-06-13 | 218 | 218 | 216 | 216 | 2,900 | 216 |
| 2022-06-10 | 218 | 219 | 216 | 219 | 5,900 | 219 |
| 2022-06-09 | 219 | 219 | 217 | 218 | 3,700 | 218 |
| 2022-06-08 | 219 | 219 | 217 | 217 | 2,600 | 217 |
| 2022-06-07 | 218 | 219 | 216 | 219 | 3,000 | 219 |
| 2022-06-06 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2022-06-03 | 217 | 218 | 216 | 216 | 5,700 | 216 |
| 2022-06-02 | 218 | 218 | 216 | 218 | 2,900 | 218 |
| 2022-06-01 | 216 | 218 | 214 | 217 | 5,300 | 217 |
| 2022-05-31 | 218 | 218 | 215 | 218 | 3,800 | 218 |
| 2022-05-30 | 217 | 218 | 215 | 218 | 5,200 | 218 |
| 2022-05-27 | 216 | 217 | 214 | 217 | 4,400 | 217 |
| 2022-05-26 | 216 | 217 | 216 | 216 | 500 | 216 |
| 2022-05-25 | 214 | 215 | 214 | 215 | 4,900 | 215 |
| 2022-05-24 | 217 | 217 | 214 | 214 | 4,100 | 214 |
| 2022-05-23 | 215 | 217 | 215 | 216 | 4,000 | 216 |
| 2022-05-20 | 215 | 216 | 215 | 216 | 700 | 216 |
| 2022-05-19 | 217 | 217 | 210 | 214 | 7,700 | 214 |
| 2022-05-18 | 216 | 217 | 216 | 217 | 2,400 | 217 |
| 2022-05-17 | 214 | 216 | 213 | 216 | 4,300 | 216 |
| 2022-05-16 | 218 | 218 | 211 | 214 | 6,400 | 214 |
| 2022-05-13 | 214 | 215 | 212 | 214 | 2,200 | 214 |
| 2022-05-12 | 220 | 220 | 214 | 214 | 2,800 | 214 |
| 2022-05-11 | 215 | 217 | 213 | 217 | 1,800 | 217 |
| 2022-05-10 | 217 | 217 | 215 | 215 | 1,700 | 215 |
| 2022-05-09 | 217 | 217 | 212 | 217 | 10,800 | 217 |
| 2022-05-06 | 219 | 219 | 216 | 217 | 8,700 | 217 |
| 2022-05-02 | 216 | 219 | 214 | 218 | 12,600 | 218 |
| 2022-04-28 | 219 | 219 | 217 | 218 | 12,300 | 218 |
| 2022-04-27 | 220 | 220 | 216 | 217 | 4,900 | 217 |
| 2022-04-26 | 220 | 221 | 217 | 221 | 23,100 | 221 |
| 2022-04-25 | 220 | 220 | 217 | 218 | 12,500 | 218 |
| 2022-04-22 | 219 | 219 | 218 | 219 | 2,800 | 219 |
| 2022-04-21 | 215 | 218 | 215 | 218 | 2,300 | 218 |
| 2022-04-20 | 217 | 219 | 215 | 217 | 4,800 | 217 |
| 2022-04-19 | 214 | 215 | 214 | 215 | 900 | 215 |
| 2022-04-18 | 218 | 218 | 215 | 215 | 6,400 | 215 |
| 2022-04-15 | 216 | 216 | 214 | 216 | 2,000 | 216 |
| 2022-04-14 | 217 | 217 | 211 | 212 | 26,500 | 212 |
| 2022-04-13 | 214 | 216 | 214 | 215 | 2,200 | 215 |
| 2022-04-12 | 217 | 217 | 214 | 215 | 18,000 | 215 |
| 2022-04-11 | 216 | 217 | 215 | 217 | 10,600 | 217 |
| 2022-04-08 | 217 | 218 | 216 | 218 | 3,400 | 218 |
| 2022-04-07 | 220 | 220 | 217 | 219 | 3,800 | 219 |
| 2022-04-06 | 216 | 218 | 215 | 216 | 2,200 | 216 |
| 2022-04-05 | 217 | 219 | 215 | 216 | 6,900 | 216 |
| 2022-04-04 | 219 | 219 | 214 | 217 | 5,700 | 217 |
| 2022-04-01 | 216 | 216 | 215 | 215 | 1,200 | 215 |
| 2022-03-31 | 216 | 216 | 212 | 212 | 3,200 | 212 |
| 2022-03-30 | 218 | 218 | 214 | 214 | 4,500 | 214 |
| 2022-03-29 | 216 | 217 | 213 | 216 | 4,900 | 216 |
| 2022-03-28 | 216 | 219 | 215 | 215 | 5,800 | 215 |
| 2022-03-25 | 216 | 216 | 213 | 214 | 12,700 | 214 |
| 2022-03-24 | 220 | 220 | 215 | 218 | 5,500 | 218 |
| 2022-03-23 | 220 | 222 | 215 | 216 | 10,500 | 216 |
| 2022-03-22 | 216 | 219 | 214 | 219 | 7,900 | 219 |
| 2022-03-18 | 215 | 216 | 214 | 216 | 2,000 | 216 |
| 2022-03-17 | 218 | 218 | 213 | 214 | 19,900 | 214 |
| 2022-03-16 | 217 | 217 | 212 | 213 | 4,700 | 213 |
| 2022-03-15 | 216 | 217 | 211 | 214 | 10,700 | 214 |
| 2022-03-14 | 209 | 216 | 209 | 211 | 7,700 | 211 |
| 2022-03-11 | 212 | 212 | 209 | 209 | 1,800 | 209 |
| 2022-03-10 | 213 | 213 | 209 | 211 | 2,800 | 211 |
| 2022-03-09 | 211 | 212 | 209 | 211 | 13,700 | 211 |
| 2022-03-08 | 210 | 211 | 210 | 211 | 2,800 | 211 |
| 2022-03-07 | 214 | 214 | 210 | 211 | 4,000 | 211 |
| 2022-03-04 | 214 | 216 | 214 | 215 | 3,100 | 215 |
| 2022-03-03 | 217 | 219 | 217 | 219 | 2,300 | 219 |
| 2022-03-02 | 220 | 220 | 219 | 219 | 2,400 | 219 |
| 2022-03-01 | 218 | 220 | 216 | 220 | 3,500 | 220 |
| 2022-02-28 | 219 | 219 | 214 | 218 | 2,900 | 218 |
| 2022-02-25 | 213 | 214 | 212 | 214 | 6,800 | 214 |
| 2022-02-24 | 214 | 217 | 212 | 212 | 10,200 | 212 |
| 2022-02-22 | 214 | 216 | 213 | 216 | 2,300 | 216 |
| 2022-02-21 | 216 | 218 | 215 | 216 | 2,900 | 216 |
| 2022-02-18 | 217 | 217 | 215 | 216 | 4,000 | 216 |
| 2022-02-17 | 219 | 220 | 217 | 217 | 3,900 | 217 |
| 2022-02-16 | 216 | 219 | 215 | 219 | 5,500 | 219 |
| 2022-02-15 | 217 | 220 | 214 | 217 | 11,400 | 217 |
| 2022-02-14 | 217 | 219 | 216 | 216 | 8,800 | 216 |
| 2022-02-10 | 227 | 227 | 222 | 222 | 34,200 | 222 |
| 2022-02-09 | 228 | 228 | 220 | 220 | 13,800 | 220 |
| 2022-02-08 | 219 | 227 | 219 | 227 | 10,100 | 227 |
| 2022-02-07 | 220 | 221 | 218 | 219 | 7,200 | 219 |
| 2022-02-04 | 224 | 224 | 220 | 220 | 7,100 | 220 |
| 2022-02-03 | 220 | 224 | 220 | 224 | 8,000 | 224 |
| 2022-02-02 | 223 | 223 | 220 | 223 | 5,200 | 223 |
| 2022-02-01 | 220 | 221 | 216 | 220 | 6,800 | 220 |
| 2022-01-31 | 217 | 218 | 214 | 218 | 8,100 | 218 |
| 2022-01-28 | 215 | 218 | 213 | 213 | 7,800 | 213 |
| 2022-01-27 | 219 | 220 | 212 | 212 | 12,600 | 212 |
| 2022-01-26 | 216 | 219 | 216 | 219 | 7,000 | 219 |
| 2022-01-25 | 222 | 222 | 215 | 216 | 8,700 | 216 |
| 2022-01-24 | 220 | 226 | 214 | 222 | 24,800 | 222 |
| 2022-01-21 | 223 | 223 | 219 | 221 | 6,400 | 221 |
| 2022-01-20 | 215 | 225 | 214 | 223 | 18,900 | 223 |
| 2022-01-19 | 217 | 218 | 214 | 214 | 25,300 | 214 |
| 2022-01-18 | 218 | 221 | 217 | 217 | 11,100 | 217 |
| 2022-01-17 | 217 | 220 | 215 | 217 | 16,800 | 217 |
| 2022-01-14 | 217 | 222 | 213 | 218 | 133,700 | 218 |
| 2022-01-13 | 232 | 232 | 223 | 224 | 47,200 | 224 |
| 2022-01-12 | 232 | 235 | 229 | 232 | 73,500 | 232 |
| 2022-01-11 | 238 | 248 | 226 | 239 | 367,100 | 239 |
| 2022-01-07 | 225 | 299 | 225 | 252 | 2,493,100 | 252 |
| 2022-01-06 | 218 | 221 | 216 | 219 | 5,000 | 219 |
| 2022-01-05 | 223 | 225 | 220 | 222 | 5,400 | 222 |
| 2022-01-04 | 228 | 229 | 221 | 222 | 19,500 | 222 |
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
