2317 (株)システナの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,750	1,798	1,749	1,785	123,400	111.56
2016-12-29	1,760	1,794	1,741	1,757	133,900	109.81
2016-12-28	1,745	1,797	1,745	1,792	124,800	112
2016-12-27	1,760	1,790	1,742	1,747	226,600	109.19
2016-12-26	1,730	1,763	1,716	1,746	268,900	109.13
2016-12-22	1,643	1,678	1,636	1,672	142,200	104.50
2016-12-21	1,643	1,672	1,643	1,649	189,600	103.06
2016-12-20	1,621	1,646	1,610	1,638	104,400	102.38
2016-12-19	1,617	1,626	1,605	1,621	90,400	101.31
2016-12-16	1,643	1,644	1,608	1,619	128,200	101.19
2016-12-15	1,622	1,655	1,621	1,643	152,900	102.69
2016-12-14	1,680	1,681	1,628	1,634	229,500	102.13
2016-12-13	1,560	1,692	1,560	1,677	423,800	104.81
2016-12-12	1,536	1,548	1,513	1,547	134,300	96.69
2016-12-09	1,500	1,518	1,475	1,513	157,400	94.56
2016-12-08	1,511	1,513	1,495	1,505	179,100	94.06
2016-12-07	1,520	1,520	1,488	1,502	177,600	93.88
2016-12-06	1,545	1,551	1,525	1,530	139,800	95.63
2016-12-05	1,560	1,560	1,535	1,541	186,900	96.31
2016-12-02	1,589	1,593	1,570	1,576	126,900	98.50
2016-12-01	1,639	1,644	1,588	1,596	176,900	99.75
2016-11-30	1,587	1,625	1,587	1,620	94,200	101.25
2016-11-29	1,592	1,608	1,579	1,587	123,000	99.19
2016-11-28	1,579	1,609	1,550	1,606	159,400	100.38
2016-11-25	1,623	1,625	1,583	1,600	149,300	100
2016-11-24	1,651	1,658	1,551	1,612	320,300	100.75
2016-11-22	1,670	1,670	1,615	1,644	148,900	102.75
2016-11-21	1,678	1,691	1,668	1,675	93,700	104.69
2016-11-18	1,689	1,691	1,648	1,671	127,300	104.44
2016-11-17	1,670	1,681	1,633	1,657	182,100	103.56
2016-11-16	1,689	1,706	1,659	1,696	130,900	106
2016-11-15	1,751	1,763	1,657	1,667	246,900	104.19
2016-11-14	1,740	1,777	1,724	1,751	104,600	109.44
2016-11-11	1,759	1,760	1,718	1,724	121,100	107.75
2016-11-10	1,777	1,785	1,718	1,736	112,400	108.50
2016-11-09	1,761	1,762	1,626	1,661	144,200	103.81
2016-11-08	1,772	1,772	1,727	1,742	62,100	108.88
2016-11-07	1,755	1,784	1,751	1,769	63,400	110.56
2016-11-04	1,763	1,778	1,734	1,749	136,100	109.31
2016-11-02	1,826	1,833	1,752	1,778	216,000	111.13
2016-11-01	1,836	1,876	1,818	1,873	104,200	117.06
2016-10-31	1,850	1,857	1,772	1,836	303,400	114.75
2016-10-28	1,920	1,930	1,781	1,845	573,300	115.31
2016-10-27	1,893	1,928	1,885	1,900	114,300	118.75
2016-10-26	1,918	1,929	1,886	1,889	91,000	118.06
2016-10-25	1,919	1,926	1,887	1,921	89,200	120.06
2016-10-24	1,928	1,932	1,883	1,891	113,700	118.19
2016-10-21	2,012	2,012	1,916	1,921	135,200	120.06
2016-10-20	1,990	2,024	1,989	2,019	80,200	126.19
2016-10-19	2,035	2,035	1,989	2,001	165,300	125.06
2016-10-17	1,932	1,955	1,915	1,942	87,900	121.38
2016-10-13	1,930	1,930	1,871	1,895	111,700	118.44
2016-10-12	1,859	1,958	1,832	1,939	178,600	121.19
2016-10-11	1,883	1,907	1,840	1,863	162,200	116.44
2016-10-07	1,974	1,982	1,898	1,905	104,900	119.06
2016-10-06	1,925	1,977	1,901	1,969	100,300	123.06
2016-10-05	1,937	1,938	1,891	1,928	101,600	120.50
2016-10-04	1,923	1,950	1,900	1,937	99,100	121.06
2016-10-03	1,930	1,950	1,908	1,922	129,300	120.13
2016-09-30	1,953	1,961	1,916	1,929	97,000	120.56
2016-09-29	1,965	1,990	1,945	1,954	145,300	122.13
2016-09-28	1,954	1,972	1,928	1,966	111,700	122.88
2016-09-27	1,915	1,980	1,906	1,964	200,100	122.75
2016-09-26	1,923	1,965	1,914	1,923	186,300	120.19
2016-09-23	1,832	1,937	1,826	1,896	223,000	118.50
2016-09-21	1,783	1,854	1,760	1,853	159,800	115.81
2016-09-20	1,726	1,795	1,726	1,772	83,700	110.75
2016-09-16	1,766	1,766	1,725	1,740	319,300	108.75
2016-09-15	1,747	1,775	1,747	1,751	30,300	109.44
2016-09-14	1,773	1,794	1,760	1,769	41,300	110.56
2016-09-13	1,752	1,797	1,752	1,790	50,000	111.88
2016-09-12	1,725	1,763	1,710	1,741	67,100	108.81
2016-09-09	1,790	1,800	1,737	1,755	73,800	109.69
2016-09-08	1,820	1,829	1,770	1,790	92,600	111.88
2016-09-07	1,750	1,817	1,725	1,815	159,700	113.44
2016-09-06	1,678	1,763	1,677	1,747	148,300	109.19
2016-09-05	1,697	1,698	1,659	1,680	49,500	105
2016-09-02	1,614	1,701	1,609	1,698	224,400	106.13
2016-09-01	1,591	1,632	1,574	1,616	113,500	101
2016-08-31	1,559	1,607	1,559	1,599	56,800	99.94
2016-08-30	1,542	1,549	1,521	1,546	34,300	96.63
2016-08-29	1,626	1,628	1,546	1,551	79,500	96.94
2016-08-26	1,626	1,629	1,592	1,608	58,400	100.50
2016-08-25	1,608	1,630	1,590	1,619	33,500	101.19
2016-08-24	1,636	1,645	1,601	1,608	38,400	100.50
2016-08-23	1,623	1,635	1,599	1,614	78,200	100.88
2016-08-22	1,606	1,640	1,596	1,636	59,200	102.25
2016-08-19	1,650	1,650	1,591	1,607	57,500	100.44
2016-08-18	1,699	1,703	1,637	1,640	83,900	102.50
2016-08-17	1,698	1,735	1,692	1,704	97,200	106.50
2016-08-16	1,662	1,703	1,655	1,693	109,000	105.81
2016-08-15	1,658	1,675	1,658	1,665	16,000	104.06
2016-08-12	1,680	1,680	1,661	1,666	28,900	104.13
2016-08-10	1,651	1,690	1,645	1,683	80,600	105.19
2016-08-09	1,685	1,686	1,636	1,661	90,800	103.81
2016-08-08	1,659	1,703	1,659	1,686	118,200	105.38
2016-08-05	1,685	1,699	1,637	1,645	102,300	102.81
2016-08-04	1,755	1,809	1,677	1,686	187,300	105.38
2016-08-03	1,730	1,758	1,711	1,739	98,000	108.69
2016-08-02	1,744	1,785	1,726	1,740	148,400	108.75
2016-08-01	1,678	1,796	1,662	1,784	390,400	111.50
2016-07-29	1,578	1,700	1,556	1,699	689,200	106.19
2016-07-28	1,500	1,512	1,481	1,483	101,200	92.69
2016-07-27	1,505	1,523	1,487	1,492	100,300	93.25
2016-07-26	1,501	1,526	1,481	1,517	75,600	94.81
2016-07-25	1,512	1,538	1,501	1,528	51,000	95.50
2016-07-22	1,509	1,528	1,500	1,528	62,600	95.50
2016-07-21	1,560	1,567	1,518	1,526	63,700	95.38
2016-07-20	1,523	1,560	1,510	1,558	66,500	97.38
2016-07-19	1,513	1,532	1,502	1,532	65,000	95.75
2016-07-15	1,512	1,516	1,467	1,480	87,200	92.50
2016-07-14	1,520	1,544	1,502	1,511	82,400	94.44
2016-07-13	1,539	1,542	1,482	1,491	82,200	93.19
2016-07-12	1,538	1,540	1,494	1,510	60,500	94.38
2016-07-11	1,475	1,534	1,475	1,504	59,300	94
2016-07-08	1,497	1,506	1,445	1,450	83,100	90.63
2016-07-07	1,523	1,525	1,460	1,467	115,800	91.69
2016-07-06	1,513	1,558	1,500	1,523	208,900	95.19
2016-07-05	1,451	1,549	1,437	1,541	218,000	96.31
2016-07-04	1,418	1,459	1,418	1,456	105,700	91
2016-07-01	1,394	1,423	1,387	1,415	80,500	88.44
2016-06-30	1,386	1,407	1,361	1,389	115,100	86.81
2016-06-29	1,363	1,378	1,348	1,369	60,700	85.56
2016-06-28	1,321	1,369	1,309	1,363	107,200	85.19
2016-06-27	1,296	1,348	1,296	1,345	93,600	84.06
2016-06-24	1,410	1,410	1,214	1,283	198,500	80.19
2016-06-23	1,399	1,402	1,371	1,397	80,000	87.31
2016-06-22	1,453	1,453	1,373	1,385	153,500	86.56
2016-06-21	1,383	1,477	1,373	1,466	225,200	91.63
2016-06-20	1,370	1,399	1,361	1,379	132,100	86.19
2016-06-17	1,399	1,422	1,367	1,369	173,300	85.56
2016-06-16	1,449	1,467	1,376	1,383	137,900	86.44
2016-06-15	1,433	1,487	1,423	1,423	197,700	88.94
2016-06-14	1,480	1,500	1,429	1,452	170,200	90.75
2016-06-13	1,536	1,538	1,492	1,492	97,100	93.25
2016-06-10	1,557	1,576	1,534	1,567	126,800	97.94
2016-06-09	1,570	1,590	1,548	1,557	125,800	97.31
2016-06-08	1,555	1,582	1,550	1,579	130,900	98.69
2016-06-07	1,558	1,571	1,531	1,555	130,900	97.19
2016-06-06	1,597	1,597	1,555	1,562	110,500	97.63
2016-06-03	1,591	1,616	1,588	1,604	98,300	100.25
2016-06-02	1,605	1,630	1,581	1,594	100,400	99.63
2016-06-01	1,649	1,654	1,610	1,619	103,100	101.19
2016-05-31	1,646	1,668	1,627	1,644	356,700	102.75
2016-05-30	1,628	1,650	1,623	1,632	66,400	102
2016-05-27	1,641	1,655	1,627	1,638	46,900	102.38
2016-05-26	1,674	1,688	1,632	1,640	69,600	102.50
2016-05-25	1,663	1,675	1,629	1,664	81,500	104
2016-05-24	1,641	1,672	1,617	1,627	82,800	101.69
2016-05-23	1,678	1,689	1,635	1,645	87,700	102.81
2016-05-20	1,681	1,714	1,666	1,678	78,900	104.88
2016-05-19	1,640	1,682	1,628	1,670	58,700	104.38
2016-05-18	1,675	1,685	1,609	1,625	131,300	101.56
2016-05-17	1,680	1,716	1,663	1,675	86,800	104.69
2016-05-16	1,692	1,720	1,658	1,668	88,200	104.25
2016-05-13	1,742	1,742	1,673	1,692	103,500	105.75
2016-05-12	1,700	1,748	1,663	1,742	122,500	108.88
2016-05-11	1,850	1,860	1,716	1,740	244,500	108.75
2016-05-10	1,800	1,822	1,778	1,802	154,500	112.63
2016-05-09	1,720	1,777	1,714	1,772	137,900	110.75
2016-05-06	1,668	1,680	1,629	1,678	98,200	104.88
2016-05-02	1,598	1,652	1,592	1,645	89,900	102.81
2016-04-28	1,688	1,692	1,625	1,647	163,600	102.94
2016-04-27	1,670	1,721	1,670	1,692	100,600	105.75
2016-04-26	1,753	1,761	1,666	1,675	151,900	104.69
2016-04-25	1,790	1,791	1,755	1,777	70,400	111.06
2016-04-22	1,818	1,821	1,752	1,794	83,600	112.13
2016-04-21	1,842	1,855	1,810	1,817	90,500	113.56
2016-04-20	1,756	1,821	1,755	1,819	115,200	113.69
2016-04-19	1,746	1,785	1,725	1,747	168,900	109.19
2016-04-18	1,735	1,763	1,715	1,746	89,900	109.13
2016-04-15	1,737	1,769	1,720	1,765	84,800	110.31
2016-04-14	1,737	1,739	1,702	1,739	130,800	108.69
2016-04-13	1,751	1,759	1,705	1,709	99,800	106.81
2016-04-12	1,705	1,746	1,693	1,724	112,600	107.75
2016-04-11	1,695	1,702	1,668	1,695	130,900	105.94
2016-04-08	1,680	1,704	1,650	1,688	160,500	105.50
2016-04-07	1,657	1,727	1,655	1,701	177,700	106.31
2016-04-06	1,680	1,690	1,635	1,647	310,500	102.94
2016-04-05	1,859	1,862	1,730	1,739	192,800	108.69
2016-04-04	1,860	1,899	1,827	1,862	109,600	116.38
2016-04-01	1,945	1,949	1,864	1,875	180,000	117.19
2016-03-31	1,934	1,959	1,912	1,914	184,500	119.63
2016-03-30	1,890	1,935	1,880	1,913	222,000	119.56
2016-03-29	1,777	1,872	1,770	1,869	320,200	116.81
2016-03-28	1,744	1,786	1,730	1,758	123,700	109.88
2016-03-25	1,733	1,773	1,727	1,733	91,900	108.31
2016-03-24	1,761	1,773	1,735	1,737	157,600	108.56
2016-03-23	1,795	1,795	1,769	1,778	63,800	111.13
2016-03-22	1,770	1,797	1,770	1,795	61,300	112.19
2016-03-18	1,775	1,776	1,726	1,757	81,600	109.81
2016-03-17	1,812	1,824	1,765	1,776	120,700	111
2016-03-16	1,800	1,838	1,798	1,811	127,200	113.19
2016-03-15	1,775	1,821	1,770	1,803	96,400	112.69
2016-03-14	1,799	1,815	1,769	1,783	142,500	111.44
2016-03-11	1,790	1,825	1,770	1,799	135,300	112.44
2016-03-10	1,794	1,840	1,792	1,829	130,600	114.31
2016-03-09	1,751	1,802	1,724	1,777	94,100	111.06
2016-03-08	1,769	1,800	1,710	1,778	137,500	111.13
2016-03-07	1,802	1,847	1,774	1,781	142,500	111.31
2016-03-04	1,774	1,838	1,710	1,807	245,700	112.94
2016-03-03	1,772	1,780	1,738	1,769	138,500	110.56
2016-03-02	1,756	1,790	1,707	1,763	256,400	110.19
2016-03-01	1,640	1,750	1,633	1,733	329,300	108.31
2016-02-29	1,652	1,675	1,608	1,634	142,000	102.13
2016-02-26	1,579	1,638	1,562	1,624	202,200	101.50
2016-02-25	1,534	1,576	1,533	1,558	124,700	97.38
2016-02-24	1,482	1,505	1,464	1,498	104,300	93.63
2016-02-23	1,539	1,548	1,476	1,519	105,800	94.94
2016-02-22	1,467	1,532	1,456	1,515	100,600	94.69
2016-02-19	1,501	1,510	1,452	1,477	114,500	92.31
2016-02-18	1,525	1,555	1,520	1,535	86,400	95.94
2016-02-17	1,520	1,561	1,470	1,491	91,000	93.19
2016-02-16	1,560	1,580	1,517	1,517	124,100	94.81
2016-02-15	1,520	1,574	1,474	1,559	149,600	97.44
2016-02-12	1,450	1,509	1,410	1,460	144,600	91.25
2016-02-10	1,610	1,639	1,518	1,562	170,500	97.63
2016-02-09	1,630	1,638	1,563	1,589	176,100	99.31
2016-02-08	1,570	1,697	1,553	1,688	304,200	105.50
2016-02-05	1,569	1,625	1,527	1,586	374,800	99.13
2016-02-04	1,540	1,559	1,438	1,479	143,400	92.44
2016-02-03	1,490	1,538	1,489	1,524	83,300	95.25
2016-02-02	1,600	1,600	1,528	1,533	115,700	95.81
2016-02-01	1,586	1,602	1,563	1,596	139,900	99.75
2016-01-29	1,538	1,556	1,495	1,553	142,000	97.06
2016-01-28	1,470	1,540	1,454	1,528	106,300	95.50
2016-01-27	1,460	1,480	1,445	1,474	41,100	92.13
2016-01-26	1,444	1,473	1,420	1,444	93,200	90.25
2016-01-25	1,478	1,489	1,431	1,467	94,700	91.69
2016-01-22	1,400	1,457	1,380	1,454	106,200	90.88
2016-01-21	1,427	1,456	1,346	1,351	135,800	84.44
2016-01-20	1,461	1,489	1,429	1,432	113,600	89.50
2016-01-19	1,445	1,479	1,420	1,441	68,800	90.06
2016-01-18	1,419	1,456	1,400	1,447	100,600	90.44
2016-01-15	1,519	1,522	1,457	1,470	144,200	91.88
2016-01-14	1,498	1,525	1,450	1,490	160,300	93.13
2016-01-13	1,532	1,552	1,501	1,519	135,100	94.94
2016-01-12	1,533	1,633	1,500	1,505	343,700	94.06
2016-01-08	1,574	1,575	1,522	1,545	154,700	96.56
2016-01-07	1,528	1,595	1,525	1,581	216,600	98.81
2016-01-06	1,550	1,593	1,500	1,531	276,300	95.69
2016-01-05	1,465	1,590	1,465	1,561	359,500	97.56
2016-01-04	1,427	1,517	1,422	1,460	250,500	91.25

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

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 [2016年度]

2317 (株)システナの時系列データ [2016年度]