2317 (株)システナの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	102,000	105,000	102,000	105,000	357	65.63
2004-12-29	100,000	103,000	99,000	100,000	552	62.50
2004-12-28	100,000	101,000	99,000	99,000	369	61.88
2004-12-27	108,000	109,000	99,200	99,600	693	62.25
2004-12-24	305,001	305,001	297,000	297,000	552	61.88
2004-12-22	312,000	312,000	303,999	308,001	171	64.17
2004-12-21	317,001	317,001	306,999	311,001	264	64.79
2004-12-20	315,000	315,999	309,999	314,001	298	65.42
2004-12-17	287,001	294,000	287,001	291,999	105	60.83
2004-12-16	284,001	290,001	282,000	288,000	123	60
2004-12-15	293,001	293,001	285,000	288,000	106	60
2004-12-14	308,001	309,000	294,999	294,999	110	61.46
2004-12-13	309,999	315,000	305,001	306,999	183	63.96
2004-12-10	315,000	318,999	297,999	305,001	607	63.54
2004-12-08	270,999	275,001	267,999	270,000	115	56.25
2004-12-07	279,000	279,999	275,001	275,001	64	57.29
2004-12-06	282,000	282,999	275,001	276,999	62	57.71
2004-12-03	276,999	279,999	270,999	278,001	51	57.92
2004-12-02	270,000	278,001	270,000	275,001	37	57.29
2004-12-01	276,000	276,000	270,999	273,000	39	56.88
2004-11-30	281,001	281,001	275,001	276,999	25	57.71
2004-11-29	279,999	284,001	276,999	276,999	25	57.71
2004-11-26	275,001	279,999	275,001	276,000	23	57.50
2004-11-25	281,001	285,000	276,999	276,999	55	57.71
2004-11-24	270,999	282,999	267,999	282,999	63	58.96
2004-11-22	285,999	285,999	270,000	270,999	78	56.46
2004-11-19	297,999	303,999	285,000	285,999	109	59.58
2004-11-18	300,000	300,999	294,999	296,001	63	61.67
2004-11-17	297,999	308,001	293,001	305,001	93	63.54
2004-11-16	320,001	324,999	315,000	318,000	99	66.25
2004-11-15	326,001	327,999	315,999	318,000	157	66.25

分割・併合履歴： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株

2317 (株)システナ の時系列データ [2004年度]