2317 (株)システナの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	42,000	42,400	41,750	42,150	126	26.34
2009-12-29	42,300	42,500	42,050	42,250	190	26.41
2009-12-28	42,200	42,750	42,200	42,600	172	26.63
2009-12-25	42,500	42,750	42,250	42,300	260	26.44
2009-12-24	42,400	42,800	42,200	42,500	186	26.56
2009-12-22	42,950	43,000	42,300	42,400	334	26.50
2009-12-21	43,400	43,400	42,900	42,950	674	26.84
2009-12-18	43,150	43,700	42,500	43,500	378	27.19
2009-12-17	43,450	43,700	43,050	43,150	161	26.97
2009-12-16	42,950	43,500	42,950	43,350	485	27.09
2009-12-15	42,650	42,900	42,300	42,750	574	26.72
2009-12-14	42,300	42,350	42,050	42,250	206	26.41
2009-12-11	41,700	42,200	41,700	41,900	380	26.19
2009-12-10	42,050	42,400	41,950	42,100	185	26.31
2009-12-09	42,550	42,650	42,300	42,300	276	26.44
2009-12-08	42,800	42,800	42,300	42,400	195	26.50
2009-12-07	43,100	43,500	42,600	42,750	149	26.72
2009-12-04	43,900	43,900	42,000	43,100	503	26.94
2009-12-03	42,550	43,500	42,550	43,300	356	27.06
2009-12-02	42,600	42,700	42,250	42,400	216	26.50
2009-12-01	41,800	42,250	41,650	42,200	348	26.38
2009-11-30	40,500	41,500	40,300	41,500	190	25.94
2009-11-27	41,050	41,250	40,650	40,700	233	25.44
2009-11-26	40,950	41,350	40,850	41,200	160	25.75
2009-11-25	41,400	41,400	40,600	41,350	213	25.84
2009-11-24	41,150	41,700	41,100	41,500	314	25.94
2009-11-20	39,500	40,850	39,500	40,800	272	25.50
2009-11-19	39,900	40,300	39,550	40,300	333	25.19
2009-11-18	39,600	40,150	39,500	40,100	320	25.06
2009-11-17	40,000	40,400	39,700	39,800	278	24.88
2009-11-16	40,600	40,650	39,800	39,950	212	24.97
2009-11-13	41,050	41,100	40,500	40,650	261	25.41
2009-11-12	41,100	41,800	41,000	41,300	298	25.81
2009-11-11	40,250	40,800	40,250	40,800	330	25.50
2009-11-10	40,000	40,550	39,900	40,100	481	25.06
2009-11-09	41,000	41,050	40,350	40,400	337	25.25
2009-11-06	42,000	42,100	41,150	41,500	397	25.94
2009-11-05	42,550	42,550	41,900	42,350	347	26.47
2009-11-04	42,750	42,750	42,550	42,650	120	26.66
2009-11-02	42,850	43,150	42,600	43,150	270	26.97
2009-10-30	42,900	43,250	42,800	43,250	241	27.03
2009-10-29	43,250	43,550	42,550	43,050	769	26.91
2009-10-28	43,500	43,600	43,250	43,400	607	27.13
2009-10-27	43,000	43,950	42,600	43,550	1,435	27.22
2009-10-26	45,200	45,250	44,650	44,700	1,724	27.94
2009-10-23	45,700	45,850	45,150	45,250	1,247	28.28
2009-10-22	46,000	46,050	45,600	45,800	537	28.63
2009-10-21	45,900	46,100	45,500	46,000	746	28.75
2009-10-20	45,150	45,500	45,100	45,500	623	28.44
2009-10-19	44,650	44,850	44,600	44,750	478	27.97
2009-10-16	44,800	44,800	44,500	44,600	470	27.88
2009-10-15	44,650	44,900	44,350	44,550	646	27.84
2009-10-14	44,750	44,800	44,250	44,500	677	27.81
2009-10-13	44,200	44,600	44,150	44,350	325	27.72
2009-10-09	43,950	44,100	43,800	44,000	386	27.50
2009-10-08	44,000	44,200	43,700	43,950	715	27.47
2009-10-07	44,000	44,100	43,600	44,100	361	27.56
2009-10-06	43,750	44,050	43,500	43,950	478	27.47
2009-10-05	43,350	43,550	43,100	43,350	415	27.09
2009-10-02	43,750	43,800	43,300	43,350	624	27.09
2009-10-01	44,400	44,400	43,450	43,900	833	27.44
2009-09-30	44,000	44,200	43,900	44,000	448	27.50
2009-09-29	44,000	44,050	43,850	44,000	319	27.50
2009-09-28	43,850	44,000	43,850	43,900	649	27.44
2009-09-25	44,000	44,050	43,800	43,950	443	27.47
2009-09-24	44,000	44,250	43,900	44,000	572	27.50
2009-09-18	43,750	44,000	43,550	43,900	334	27.44
2009-09-17	43,600	43,800	43,550	43,800	133	27.38
2009-09-16	44,000	44,200	43,500	43,800	284	27.38
2009-09-15	43,750	44,000	43,450	44,000	200	27.50
2009-09-14	43,750	43,900	43,400	43,500	420	27.19
2009-09-11	43,800	43,900	43,550	43,650	400	27.28
2009-09-10	43,700	43,750	43,200	43,700	428	27.31
2009-09-09	43,700	43,800	43,150	43,600	397	27.25
2009-09-08	43,500	43,700	43,150	43,350	537	27.09
2009-09-07	44,500	45,500	43,800	44,300	1,233	27.69
2009-09-04	45,550	45,650	44,800	45,000	824	28.13
2009-09-03	45,850	46,000	45,600	45,900	209	28.69
2009-09-02	45,600	45,900	45,450	45,850	252	28.66
2009-09-01	45,850	46,100	45,700	45,800	314	28.63
2009-08-31	45,850	46,100	45,450	45,800	332	28.63
2009-08-28	45,850	46,100	45,600	45,900	342	28.69
2009-08-27	45,950	45,950	45,250	45,800	198	28.63
2009-08-26	45,800	45,800	45,500	45,800	205	28.63
2009-08-25	45,750	45,900	45,650	45,850	181	28.66
2009-08-24	45,500	45,800	45,400	45,750	235	28.59
2009-08-21	44,950	45,850	44,950	45,500	515	28.44
2009-08-20	44,550	45,000	44,550	44,900	177	28.06
2009-08-19	44,950	44,950	44,500	44,650	220	27.91
2009-08-18	44,450	44,950	44,450	44,900	283	28.06
2009-08-17	44,300	44,550	44,300	44,450	293	27.78
2009-08-14	44,100	44,750	44,050	44,150	185	27.59
2009-08-13	43,900	44,450	43,900	44,300	188	27.69
2009-08-12	44,450	44,450	43,900	43,900	156	27.44
2009-08-11	44,800	44,900	44,200	44,500	203	27.81
2009-08-10	44,250	44,950	43,950	44,600	195	27.88
2009-08-07	44,800	44,850	43,700	44,350	334	27.72
2009-08-06	44,900	45,100	44,800	44,850	157	28.03
2009-08-05	44,800	45,200	44,800	45,200	205	28.25
2009-08-04	45,050	45,100	44,750	44,950	197	28.09
2009-08-03	44,950	45,000	44,600	44,900	234	28.06
2009-07-31	44,650	45,000	44,650	44,700	257	27.94
2009-07-30	45,050	45,100	44,700	44,850	265	28.03
2009-07-29	44,700	45,050	44,700	45,050	222	28.16
2009-07-28	44,750	45,100	44,550	44,900	191	28.06
2009-07-27	44,400	44,800	44,100	44,350	208	27.72
2009-07-24	43,500	44,000	43,500	44,000	236	27.50
2009-07-23	43,900	44,100	43,600	43,750	240	27.34
2009-07-22	43,650	44,300	43,600	43,900	266	27.44
2009-07-21	42,100	43,400	42,100	43,400	229	27.13
2009-07-17	41,700	42,500	41,700	42,050	134	26.28
2009-07-16	42,400	42,400	41,550	41,600	165	26
2009-07-15	41,750	42,000	41,200	41,200	132	25.75
2009-07-14	41,300	41,750	40,600	41,200	229	25.75
2009-07-13	42,700	43,200	39,850	40,300	512	25.19
2009-07-10	44,000	44,200	43,000	43,500	378	27.19
2009-07-09	44,250	44,350	44,100	44,100	228	27.56
2009-07-08	44,800	44,850	44,050	44,500	434	27.81
2009-07-07	44,650	45,400	44,650	44,800	499	28
2009-07-06	44,900	44,950	44,400	44,550	239	27.84
2009-07-03	44,900	44,900	44,300	44,600	303	27.88
2009-07-02	45,350	45,350	44,800	45,000	141	28.13
2009-07-01	45,450	45,700	44,800	44,850	398	28.03
2009-06-30	44,950	45,500	44,600	45,450	472	28.41
2009-06-29	45,250	45,400	44,400	44,650	304	27.91
2009-06-26	46,450	46,450	45,250	45,550	481	28.47
2009-06-25	46,600	46,800	44,000	45,350	515	28.34
2009-06-24	44,000	46,550	44,000	46,100	971	28.81
2009-06-23	42,550	44,000	42,550	43,800	320	27.38
2009-06-22	43,500	43,900	42,900	42,950	490	26.84
2009-06-19	42,850	43,000	42,050	42,600	217	26.63
2009-06-18	43,000	43,450	42,200	42,450	252	26.53
2009-06-17	41,500	42,900	41,500	42,900	452	26.81
2009-06-16	42,400	42,550	41,550	41,550	651	25.97
2009-06-15	42,950	43,100	41,800	42,550	433	26.59
2009-06-12	42,450	42,750	42,000	42,600	650	26.63
2009-06-11	41,550	42,100	41,500	41,750	256	26.09
2009-06-10	41,550	42,000	41,200	41,950	178	26.22
2009-06-09	42,100	42,100	41,000	41,250	251	25.78
2009-06-08	42,650	42,700	41,750	42,200	270	26.38
2009-06-05	42,950	43,000	42,200	42,650	458	26.66
2009-06-04	41,000	42,200	41,000	42,200	599	26.38
2009-06-03	40,900	41,150	40,600	40,800	278	25.50
2009-06-02	42,000	42,200	40,600	41,150	598	25.72
2009-06-01	41,750	42,800	41,400	41,650	836	26.03
2009-05-29	41,000	41,600	41,000	41,450	439	25.91
2009-05-28	41,300	41,300	40,550	40,900	298	25.56
2009-05-27	40,000	41,200	40,000	40,500	388	25.31
2009-05-26	39,400	39,900	39,350	39,750	488	24.84
2009-05-25	39,350	39,600	39,200	39,550	292	24.72
2009-05-22	39,100	39,700	39,050	39,300	239	24.56
2009-05-21	39,600	39,800	39,300	39,450	226	24.66
2009-05-20	39,150	39,800	39,100	39,800	187	24.88
2009-05-19	39,250	39,600	39,200	39,500	161	24.69
2009-05-18	39,800	39,800	39,050	39,200	172	24.50
2009-05-15	39,150	39,700	39,000	39,600	201	24.75
2009-05-14	39,200	39,450	39,050	39,400	204	24.63
2009-05-13	39,400	39,800	39,250	39,600	125	24.75
2009-05-12	39,450	39,850	39,150	39,650	218	24.78
2009-05-11	39,100	39,800	39,050	39,450	177	24.66
2009-05-08	39,100	39,100	38,800	39,100	405	24.44
2009-05-07	38,600	39,200	38,600	38,800	351	24.25
2009-05-01	36,750	37,400	36,750	37,400	395	23.38
2009-04-30	36,800	37,200	36,300	36,700	1,090	22.94
2009-04-28	39,950	39,950	38,800	38,800	314	24.25
2009-04-27	39,950	40,650	39,500	39,900	333	24.94
2009-04-24	41,000	41,000	40,000	40,150	673	25.09
2009-04-23	41,050	42,000	40,850	42,000	477	26.25
2009-04-22	42,000	42,000	40,550	41,000	824	25.63
2009-04-21	41,950	42,050	41,800	41,950	469	26.22
2009-04-20	42,250	42,300	41,750	42,000	353	26.25
2009-04-17	42,450	42,450	42,000	42,200	193	26.38
2009-04-16	42,000	42,050	41,700	41,850	264	26.16
2009-04-15	40,800	42,250	40,700	42,050	281	26.28
2009-04-14	42,050	42,200	40,650	41,600	433	26
2009-04-13	43,650	43,650	42,300	42,800	688	26.75
2009-04-10	44,900	44,900	43,200	44,050	353	27.53
2009-04-09	43,150	44,650	42,900	44,500	379	27.81
2009-04-08	43,750	43,750	42,750	42,750	647	26.72
2009-04-07	41,000	44,000	41,000	44,000	770	27.50
2009-04-06	40,250	41,100	40,150	40,850	427	25.53
2009-04-03	40,000	40,500	39,950	40,250	433	25.16
2009-04-02	39,700	40,000	39,400	39,750	408	24.84
2009-04-01	39,300	40,000	39,200	39,650	662	24.78
2009-03-31	38,650	39,800	38,600	39,200	432	24.50
2009-03-30	38,350	39,000	38,350	38,650	603	24.16
2009-03-27	37,650	39,250	37,600	38,350	575	23.97
2009-03-26	37,400	37,600	37,100	37,600	346	23.50
2009-03-25	37,400	37,400	37,000	37,400	500	23.38
2009-03-24	37,750	37,800	37,200	37,500	466	23.44
2009-03-23	37,500	37,600	36,500	37,350	410	23.34
2009-03-19	36,700	37,000	36,700	36,950	152	23.09
2009-03-18	37,200	37,200	36,450	36,500	221	22.81
2009-03-17	36,800	37,200	36,150	37,150	316	23.22
2009-03-16	36,000	36,400	35,800	36,000	122	22.50
2009-03-13	34,100	35,800	34,100	35,100	353	21.94
2009-03-12	34,850	35,000	34,450	34,850	129	21.78
2009-03-11	35,950	35,950	34,600	34,950	250	21.84
2009-03-10	35,600	35,800	34,150	34,350	289	21.47
2009-03-09	36,500	36,750	36,000	36,000	215	22.50
2009-03-06	38,000	38,000	36,850	36,850	469	23.03
2009-03-05	37,950	38,150	37,600	37,700	362	23.56
2009-03-04	37,350	37,850	37,000	37,550	499	23.47
2009-03-03	37,950	39,350	37,850	38,150	530	23.84
2009-03-02	38,500	38,800	38,050	38,350	344	23.97
2009-02-27	37,500	38,300	37,500	38,150	342	23.84
2009-02-26	38,000	38,000	37,500	37,900	649	23.69
2009-02-25	38,750	38,750	37,150	37,600	426	23.50
2009-02-24	37,600	38,600	37,350	37,950	445	23.72
2009-02-23	37,050	37,850	36,800	37,650	420	23.53
2009-02-20	38,200	38,550	37,100	37,300	241	23.31
2009-02-19	38,600	38,600	38,000	38,250	159	23.91
2009-02-18	38,950	38,950	38,150	38,300	149	23.94
2009-02-17	40,100	40,100	38,800	39,350	335	24.59
2009-02-16	39,950	40,300	39,550	40,150	142	25.09
2009-02-13	38,500	39,900	38,500	39,550	145	24.72
2009-02-12	38,000	40,100	37,000	38,650	517	24.16
2009-02-10	39,700	40,050	38,700	38,700	198	24.19
2009-02-09	40,500	40,550	39,500	39,550	377	24.72
2009-02-06	41,000	41,400	40,050	41,300	422	25.81
2009-02-05	40,900	41,500	40,600	40,600	226	25.38
2009-02-04	41,500	41,500	40,800	41,050	155	25.66
2009-02-03	41,600	41,900	41,150	41,150	285	25.72
2009-02-02	41,550	42,200	41,500	42,000	170	26.25
2009-01-30	42,000	42,350	41,650	41,800	183	26.13
2009-01-29	43,050	43,500	42,600	43,000	281	26.88
2009-01-28	42,650	42,900	42,550	42,850	562	26.78
2009-01-27	42,150	43,000	41,300	42,200	155	26.38
2009-01-26	41,050	42,300	41,050	42,100	120	26.31
2009-01-23	42,300	42,450	41,450	41,650	197	26.03
2009-01-22	42,500	43,000	42,000	42,650	241	26.66
2009-01-21	43,000	43,450	42,000	42,400	502	26.50
2009-01-20	43,550	44,400	43,200	43,400	151	27.13
2009-01-19	44,750	45,000	43,500	43,950	150	27.47
2009-01-16	43,050	44,600	43,050	44,350	138	27.72
2009-01-15	44,000	44,150	42,700	43,400	321	27.13
2009-01-14	44,250	45,000	44,100	44,250	215	27.66
2009-01-13	46,500	46,550	45,000	45,050	338	28.16
2009-01-09	48,000	48,300	47,150	47,500	316	29.69
2009-01-08	48,450	48,600	47,500	47,650	312	29.78
2009-01-07	49,200	49,200	48,000	48,100	261	30.06
2009-01-06	49,500	49,600	48,750	48,850	366	30.53
2009-01-05	49,050	49,500	48,800	49,100	225	30.69

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2317 (株)システナ の時系列データ [2009年度]

2317 (株)システナの時系列データ [2009年度]