2317 (株)システナ の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 874 | 874 | 860 | 864 | 27,900 | 54 |
2014-12-29 | 869 | 872 | 861 | 868 | 38,400 | 54.25 |
2014-12-26 | 856 | 869 | 856 | 866 | 37,300 | 54.13 |
2014-12-25 | 857 | 862 | 855 | 860 | 44,800 | 53.75 |
2014-12-24 | 855 | 859 | 851 | 857 | 71,800 | 53.56 |
2014-12-22 | 858 | 858 | 850 | 854 | 32,200 | 53.38 |
2014-12-19 | 849 | 856 | 843 | 851 | 69,400 | 53.19 |
2014-12-18 | 847 | 847 | 838 | 841 | 40,700 | 52.56 |
2014-12-17 | 839 | 844 | 839 | 840 | 37,900 | 52.50 |
2014-12-16 | 842 | 843 | 826 | 839 | 66,900 | 52.44 |
2014-12-15 | 856 | 858 | 847 | 847 | 35,000 | 52.94 |
2014-12-12 | 863 | 864 | 859 | 859 | 65,900 | 53.69 |
2014-12-11 | 860 | 862 | 853 | 858 | 41,400 | 53.63 |
2014-12-10 | 863 | 870 | 860 | 862 | 50,800 | 53.88 |
2014-12-09 | 868 | 875 | 865 | 869 | 60,400 | 54.31 |
2014-12-08 | 850 | 872 | 850 | 867 | 85,600 | 54.19 |
2014-12-05 | 838 | 847 | 837 | 845 | 26,500 | 52.81 |
2014-12-04 | 847 | 847 | 834 | 842 | 23,800 | 52.63 |
2014-12-03 | 853 | 853 | 831 | 839 | 40,300 | 52.44 |
2014-12-02 | 849 | 853 | 842 | 849 | 28,600 | 53.06 |
2014-12-01 | 850 | 856 | 844 | 846 | 58,400 | 52.88 |
2014-11-28 | 840 | 847 | 838 | 846 | 54,300 | 52.88 |
2014-11-27 | 837 | 840 | 827 | 832 | 34,200 | 52 |
2014-11-26 | 837 | 840 | 833 | 837 | 45,200 | 52.31 |
2014-11-25 | 832 | 837 | 832 | 837 | 22,000 | 52.31 |
2014-11-21 | 834 | 834 | 827 | 832 | 24,900 | 52 |
2014-11-20 | 829 | 835 | 825 | 832 | 28,800 | 52 |
2014-11-19 | 827 | 831 | 825 | 826 | 17,600 | 51.63 |
2014-11-18 | 820 | 831 | 820 | 831 | 30,400 | 51.94 |
2014-11-17 | 823 | 824 | 817 | 820 | 45,500 | 51.25 |
2014-11-14 | 838 | 838 | 824 | 826 | 26,900 | 51.63 |
2014-11-13 | 831 | 835 | 828 | 835 | 39,800 | 52.19 |
2014-11-12 | 830 | 834 | 826 | 829 | 36,000 | 51.81 |
2014-11-11 | 830 | 834 | 829 | 832 | 28,200 | 52 |
2014-11-10 | 834 | 835 | 826 | 833 | 26,900 | 52.06 |
2014-11-07 | 835 | 835 | 829 | 831 | 39,900 | 51.94 |
2014-11-06 | 830 | 833 | 823 | 825 | 28,400 | 51.56 |
2014-11-05 | 821 | 832 | 812 | 830 | 44,400 | 51.88 |
2014-11-04 | 839 | 840 | 825 | 830 | 63,500 | 51.88 |
2014-10-31 | 830 | 838 | 825 | 834 | 99,800 | 52.13 |
2014-10-30 | 821 | 830 | 821 | 823 | 66,600 | 51.44 |
2014-10-29 | 830 | 837 | 818 | 830 | 205,600 | 51.88 |
2014-10-28 | 792 | 793 | 785 | 789 | 17,400 | 49.31 |
2014-10-27 | 789 | 795 | 785 | 791 | 19,400 | 49.44 |
2014-10-24 | 787 | 793 | 777 | 785 | 18,200 | 49.06 |
2014-10-23 | 785 | 790 | 781 | 781 | 22,300 | 48.81 |
2014-10-22 | 782 | 790 | 776 | 790 | 23,600 | 49.38 |
2014-10-21 | 778 | 780 | 767 | 774 | 29,200 | 48.38 |
2014-10-20 | 767 | 782 | 767 | 777 | 24,700 | 48.56 |
2014-10-17 | 767 | 770 | 757 | 757 | 35,400 | 47.31 |
2014-10-16 | 772 | 783 | 766 | 767 | 40,400 | 47.94 |
2014-10-15 | 778 | 788 | 777 | 785 | 33,200 | 49.06 |
2014-10-14 | 777 | 789 | 776 | 777 | 53,000 | 48.56 |
2014-10-10 | 789 | 796 | 785 | 793 | 66,800 | 49.56 |
2014-10-09 | 815 | 821 | 796 | 797 | 46,500 | 49.81 |
2014-10-08 | 795 | 829 | 795 | 813 | 45,900 | 50.81 |
2014-10-07 | 805 | 817 | 804 | 810 | 38,500 | 50.63 |
2014-10-06 | 816 | 820 | 811 | 814 | 37,400 | 50.88 |
2014-10-03 | 791 | 806 | 791 | 801 | 48,400 | 50.06 |
2014-10-02 | 800 | 805 | 791 | 791 | 52,500 | 49.44 |
2014-10-01 | 833 | 833 | 813 | 816 | 74,600 | 51 |
2014-09-30 | 840 | 840 | 820 | 836 | 61,700 | 52.25 |
2014-09-29 | 839 | 845 | 827 | 839 | 91,600 | 52.44 |
2014-09-26 | 852 | 863 | 837 | 846 | 221,000 | 52.88 |
2014-09-25 | 837 | 838 | 831 | 837 | 72,500 | 52.31 |
2014-09-24 | 829 | 838 | 825 | 834 | 62,600 | 52.13 |
2014-09-22 | 837 | 838 | 832 | 837 | 59,500 | 52.31 |
2014-09-19 | 828 | 837 | 826 | 833 | 72,100 | 52.06 |
2014-09-18 | 819 | 835 | 819 | 828 | 70,500 | 51.75 |
2014-09-17 | 819 | 821 | 815 | 819 | 45,200 | 51.19 |
2014-09-16 | 817 | 822 | 816 | 819 | 53,600 | 51.19 |
2014-09-12 | 814 | 815 | 811 | 814 | 53,700 | 50.88 |
2014-09-11 | 812 | 814 | 810 | 814 | 22,700 | 50.88 |
2014-09-10 | 807 | 814 | 807 | 810 | 35,500 | 50.63 |
2014-09-09 | 810 | 812 | 807 | 810 | 29,200 | 50.63 |
2014-09-08 | 810 | 810 | 806 | 810 | 23,900 | 50.63 |
2014-09-05 | 804 | 809 | 803 | 806 | 19,800 | 50.38 |
2014-09-04 | 808 | 810 | 803 | 804 | 20,200 | 50.25 |
2014-09-03 | 809 | 810 | 800 | 808 | 34,200 | 50.50 |
2014-09-02 | 803 | 809 | 803 | 804 | 25,400 | 50.25 |
2014-09-01 | 800 | 806 | 798 | 805 | 34,500 | 50.31 |
2014-08-29 | 792 | 802 | 789 | 800 | 43,100 | 50 |
2014-08-28 | 797 | 798 | 793 | 796 | 19,600 | 49.75 |
2014-08-27 | 794 | 798 | 790 | 796 | 38,700 | 49.75 |
2014-08-26 | 788 | 793 | 781 | 790 | 35,200 | 49.38 |
2014-08-25 | 782 | 793 | 782 | 792 | 36,400 | 49.50 |
2014-08-22 | 788 | 792 | 782 | 785 | 28,800 | 49.06 |
2014-08-21 | 784 | 790 | 784 | 790 | 19,600 | 49.38 |
2014-08-20 | 785 | 795 | 782 | 784 | 34,800 | 49 |
2014-08-19 | 790 | 795 | 789 | 790 | 21,000 | 49.38 |
2014-08-18 | 783 | 792 | 781 | 787 | 33,900 | 49.19 |
2014-08-15 | 775 | 795 | 771 | 784 | 35,700 | 49 |
2014-08-14 | 788 | 789 | 780 | 787 | 23,800 | 49.19 |
2014-08-13 | 778 | 787 | 778 | 784 | 17,900 | 49 |
2014-08-12 | 772 | 786 | 770 | 782 | 26,200 | 48.88 |
2014-08-11 | 775 | 777 | 767 | 775 | 23,100 | 48.44 |
2014-08-08 | 773 | 777 | 763 | 766 | 40,500 | 47.88 |
2014-08-07 | 770 | 780 | 770 | 777 | 34,100 | 48.56 |
2014-08-06 | 773 | 775 | 771 | 773 | 26,800 | 48.31 |
2014-08-05 | 774 | 791 | 772 | 777 | 81,400 | 48.56 |
2014-08-04 | 777 | 779 | 772 | 776 | 28,500 | 48.50 |
2014-08-01 | 776 | 783 | 770 | 776 | 42,000 | 48.50 |
2014-07-31 | 788 | 788 | 770 | 778 | 40,200 | 48.63 |
2014-07-30 | 786 | 788 | 781 | 782 | 33,800 | 48.88 |
2014-07-29 | 788 | 792 | 786 | 791 | 22,300 | 49.44 |
2014-07-28 | 792 | 799 | 786 | 792 | 41,500 | 49.50 |
2014-07-25 | 784 | 813 | 779 | 794 | 135,400 | 49.63 |
2014-07-24 | 776 | 785 | 775 | 784 | 37,700 | 49 |
2014-07-23 | 783 | 785 | 779 | 782 | 38,000 | 48.88 |
2014-07-22 | 763 | 779 | 763 | 778 | 57,600 | 48.63 |
2014-07-18 | 759 | 762 | 753 | 761 | 31,600 | 47.56 |
2014-07-17 | 755 | 762 | 740 | 757 | 42,600 | 47.31 |
2014-07-16 | 760 | 762 | 757 | 759 | 31,900 | 47.44 |
2014-07-15 | 764 | 764 | 756 | 758 | 18,700 | 47.38 |
2014-07-14 | 753 | 763 | 745 | 760 | 46,200 | 47.50 |
2014-07-11 | 751 | 755 | 751 | 754 | 22,200 | 47.13 |
2014-07-10 | 762 | 763 | 754 | 754 | 70,800 | 47.13 |
2014-07-09 | 756 | 762 | 756 | 759 | 25,000 | 47.44 |
2014-07-08 | 755 | 765 | 754 | 756 | 38,200 | 47.25 |
2014-07-07 | 762 | 762 | 757 | 757 | 22,500 | 47.31 |
2014-07-04 | 759 | 763 | 757 | 758 | 25,300 | 47.38 |
2014-07-03 | 763 | 767 | 756 | 759 | 36,100 | 47.44 |
2014-07-02 | 764 | 767 | 761 | 763 | 50,100 | 47.69 |
2014-07-01 | 752 | 764 | 751 | 759 | 66,300 | 47.44 |
2014-06-30 | 752 | 752 | 743 | 750 | 29,100 | 46.88 |
2014-06-27 | 742 | 746 | 731 | 739 | 50,300 | 46.19 |
2014-06-26 | 747 | 751 | 742 | 742 | 36,700 | 46.38 |
2014-06-25 | 748 | 754 | 745 | 748 | 44,900 | 46.75 |
2014-06-24 | 750 | 755 | 747 | 753 | 40,600 | 47.06 |
2014-06-23 | 754 | 755 | 749 | 751 | 38,500 | 46.94 |
2014-06-20 | 756 | 757 | 741 | 744 | 73,800 | 46.50 |
2014-06-19 | 755 | 756 | 751 | 752 | 49,900 | 47 |
2014-06-18 | 751 | 756 | 747 | 753 | 41,600 | 47.06 |
2014-06-17 | 742 | 751 | 742 | 750 | 21,600 | 46.88 |
2014-06-16 | 747 | 750 | 741 | 742 | 39,600 | 46.38 |
2014-06-13 | 733 | 744 | 732 | 742 | 58,100 | 46.38 |
2014-06-12 | 739 | 745 | 739 | 741 | 33,300 | 46.31 |
2014-06-11 | 733 | 748 | 733 | 745 | 68,600 | 46.56 |
2014-06-10 | 745 | 747 | 735 | 737 | 52,600 | 46.06 |
2014-06-09 | 739 | 745 | 738 | 744 | 43,300 | 46.50 |
2014-06-06 | 733 | 740 | 733 | 738 | 41,000 | 46.13 |
2014-06-05 | 739 | 741 | 736 | 737 | 39,500 | 46.06 |
2014-06-04 | 729 | 738 | 727 | 737 | 70,800 | 46.06 |
2014-06-03 | 725 | 730 | 719 | 725 | 77,000 | 45.31 |
2014-06-02 | 712 | 724 | 712 | 721 | 142,100 | 45.06 |
2014-05-30 | 718 | 724 | 696 | 696 | 430,300 | 43.50 |
2014-05-29 | 720 | 725 | 718 | 719 | 73,700 | 44.94 |
2014-05-28 | 727 | 729 | 720 | 720 | 79,400 | 45 |
2014-05-27 | 725 | 727 | 722 | 723 | 41,600 | 45.19 |
2014-05-26 | 727 | 728 | 724 | 727 | 35,200 | 45.44 |
2014-05-23 | 716 | 730 | 716 | 722 | 39,400 | 45.13 |
2014-05-22 | 714 | 722 | 713 | 714 | 100,000 | 44.63 |
2014-05-21 | 700 | 711 | 698 | 710 | 77,700 | 44.38 |
2014-05-20 | 701 | 704 | 698 | 700 | 46,500 | 43.75 |
2014-05-19 | 708 | 708 | 700 | 700 | 41,300 | 43.75 |
2014-05-16 | 706 | 708 | 703 | 708 | 59,400 | 44.25 |
2014-05-15 | 705 | 717 | 705 | 706 | 110,100 | 44.13 |
2014-05-14 | 722 | 723 | 720 | 720 | 20,400 | 45 |
2014-05-13 | 719 | 735 | 715 | 722 | 91,700 | 45.13 |
2014-05-12 | 714 | 725 | 714 | 719 | 65,800 | 44.94 |
2014-05-09 | 711 | 726 | 710 | 726 | 94,400 | 45.38 |
2014-05-08 | 700 | 709 | 700 | 703 | 26,100 | 43.94 |
2014-05-07 | 710 | 710 | 698 | 699 | 82,800 | 43.69 |
2014-05-02 | 710 | 714 | 707 | 711 | 20,100 | 44.44 |
2014-05-01 | 714 | 718 | 707 | 710 | 27,400 | 44.38 |
2014-04-30 | 710 | 711 | 705 | 709 | 29,200 | 44.31 |
2014-04-28 | 705 | 713 | 705 | 709 | 24,800 | 44.31 |
2014-04-25 | 707 | 715 | 707 | 711 | 16,200 | 44.44 |
2014-04-24 | 706 | 714 | 705 | 707 | 19,900 | 44.19 |
2014-04-23 | 705 | 709 | 704 | 706 | 26,800 | 44.13 |
2014-04-22 | 714 | 714 | 705 | 705 | 37,300 | 44.06 |
2014-04-21 | 712 | 715 | 708 | 708 | 17,100 | 44.25 |
2014-04-18 | 708 | 713 | 708 | 712 | 14,100 | 44.50 |
2014-04-17 | 712 | 715 | 708 | 709 | 23,500 | 44.31 |
2014-04-16 | 704 | 713 | 700 | 712 | 44,100 | 44.50 |
2014-04-15 | 704 | 706 | 699 | 700 | 28,100 | 43.75 |
2014-04-14 | 702 | 724 | 702 | 702 | 40,200 | 43.88 |
2014-04-11 | 704 | 709 | 698 | 701 | 70,200 | 43.81 |
2014-04-10 | 711 | 715 | 707 | 707 | 36,500 | 44.19 |
2014-04-09 | 711 | 713 | 708 | 708 | 38,500 | 44.25 |
2014-04-08 | 721 | 722 | 712 | 715 | 60,000 | 44.69 |
2014-04-07 | 733 | 733 | 722 | 723 | 39,200 | 45.19 |
2014-04-04 | 735 | 736 | 730 | 732 | 36,100 | 45.75 |
2014-04-03 | 742 | 745 | 735 | 736 | 38,700 | 46 |
2014-04-02 | 740 | 753 | 739 | 739 | 49,700 | 46.19 |
2014-04-01 | 749 | 754 | 736 | 740 | 46,200 | 46.25 |
2014-03-31 | 746 | 757 | 732 | 743 | 58,400 | 46.44 |
2014-03-28 | 735 | 750 | 731 | 744 | 39,900 | 46.50 |
2014-03-27 | 757 | 757 | 726 | 746 | 64,200 | 46.63 |
2014-03-26 | 765 | 773 | 757 | 767 | 68,200 | 47.94 |
2014-03-25 | 777 | 785 | 765 | 773 | 72,400 | 48.31 |
2014-03-24 | 750 | 774 | 750 | 770 | 73,900 | 48.13 |
2014-03-20 | 759 | 760 | 748 | 750 | 62,000 | 46.88 |
2014-03-19 | 759 | 765 | 752 | 752 | 23,900 | 47 |
2014-03-18 | 756 | 763 | 752 | 758 | 33,400 | 47.38 |
2014-03-17 | 749 | 752 | 746 | 749 | 58,300 | 46.81 |
2014-03-14 | 750 | 755 | 743 | 749 | 105,900 | 46.81 |
2014-03-13 | 757 | 762 | 753 | 753 | 26,900 | 47.06 |
2014-03-12 | 768 | 768 | 755 | 757 | 31,100 | 47.31 |
2014-03-11 | 770 | 773 | 766 | 771 | 21,800 | 48.19 |
2014-03-10 | 773 | 774 | 762 | 765 | 38,300 | 47.81 |
2014-03-07 | 772 | 775 | 766 | 773 | 31,200 | 48.31 |
2014-03-06 | 762 | 776 | 761 | 771 | 43,200 | 48.19 |
2014-03-05 | 762 | 769 | 757 | 762 | 46,200 | 47.63 |
2014-03-04 | 751 | 763 | 751 | 761 | 41,200 | 47.56 |
2014-03-03 | 762 | 765 | 749 | 754 | 37,200 | 47.13 |
2014-02-28 | 772 | 774 | 758 | 761 | 67,100 | 47.56 |
2014-02-27 | 784 | 791 | 770 | 770 | 103,300 | 48.13 |
2014-02-26 | 763 | 777 | 761 | 774 | 40,700 | 48.38 |
2014-02-25 | 790 | 791 | 765 | 770 | 79,300 | 48.13 |
2014-02-24 | 751 | 820 | 751 | 791 | 211,600 | 49.44 |
2014-02-21 | 748 | 757 | 748 | 751 | 30,000 | 46.94 |
2014-02-20 | 751 | 756 | 745 | 751 | 29,600 | 46.94 |
2014-02-19 | 761 | 763 | 751 | 751 | 15,600 | 46.94 |
2014-02-18 | 748 | 765 | 748 | 761 | 34,700 | 47.56 |
2014-02-17 | 750 | 754 | 745 | 751 | 41,000 | 46.94 |
2014-02-14 | 747 | 754 | 742 | 748 | 40,200 | 46.75 |
2014-02-13 | 753 | 753 | 748 | 749 | 52,400 | 46.81 |
2014-02-12 | 755 | 759 | 745 | 750 | 53,200 | 46.88 |
2014-02-10 | 755 | 758 | 752 | 755 | 33,600 | 47.19 |
2014-02-07 | 743 | 753 | 740 | 751 | 59,300 | 46.94 |
2014-02-06 | 722 | 734 | 719 | 726 | 53,100 | 45.38 |
2014-02-05 | 721 | 726 | 710 | 720 | 113,700 | 45 |
2014-02-04 | 706 | 717 | 700 | 700 | 127,900 | 43.75 |
2014-02-03 | 748 | 757 | 744 | 747 | 51,700 | 46.69 |
2014-01-31 | 751 | 759 | 744 | 750 | 58,400 | 46.88 |
2014-01-30 | 757 | 757 | 746 | 751 | 38,200 | 46.94 |
2014-01-29 | 755 | 764 | 750 | 760 | 38,700 | 47.50 |
2014-01-28 | 748 | 755 | 745 | 745 | 68,600 | 46.56 |
2014-01-27 | 750 | 760 | 748 | 748 | 100,100 | 46.75 |
2014-01-24 | 770 | 776 | 765 | 769 | 87,500 | 48.06 |
2014-01-23 | 781 | 790 | 780 | 783 | 77,600 | 48.94 |
2014-01-22 | 799 | 814 | 773 | 787 | 136,200 | 49.19 |
2014-01-21 | 797 | 809 | 795 | 796 | 71,100 | 49.75 |
2014-01-20 | 799 | 814 | 791 | 801 | 76,200 | 50.06 |
2014-01-17 | 780 | 803 | 776 | 799 | 227,300 | 49.94 |
2014-01-16 | 840 | 848 | 821 | 829 | 88,700 | 51.81 |
2014-01-15 | 828 | 852 | 828 | 843 | 121,900 | 52.69 |
2014-01-14 | 837 | 865 | 816 | 843 | 224,200 | 52.69 |
2014-01-10 | 851 | 858 | 832 | 852 | 299,500 | 53.25 |
2014-01-09 | 795 | 846 | 785 | 840 | 388,000 | 52.50 |
2014-01-08 | 759 | 849 | 757 | 810 | 719,400 | 50.63 |
2014-01-07 | 759 | 759 | 748 | 751 | 48,400 | 46.94 |
2014-01-06 | 757 | 760 | 750 | 756 | 79,100 | 47.25 |
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