2317 (株)システナの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,635	3,665	3,595	3,600	59,800	225
2017-12-28	3,670	3,740	3,630	3,630	114,100	226.88
2017-12-27	3,570	3,695	3,565	3,665	113,000	229.06
2017-12-26	3,565	3,625	3,560	3,575	87,400	223.44
2017-12-25	3,575	3,620	3,535	3,560	68,800	222.50
2017-12-22	3,600	3,605	3,560	3,585	64,600	224.06
2017-12-21	3,590	3,630	3,540	3,585	125,500	224.06
2017-12-20	3,630	3,645	3,565	3,565	77,300	222.81
2017-12-19	3,655	3,665	3,600	3,630	92,800	226.88
2017-12-18	3,585	3,655	3,555	3,640	157,000	227.50
2017-12-15	3,695	3,705	3,590	3,590	164,600	224.38
2017-12-14	3,630	3,725	3,610	3,710	107,500	231.88
2017-12-13	3,660	3,665	3,590	3,610	159,700	225.63
2017-12-12	3,710	3,765	3,635	3,670	137,800	229.38
2017-12-11	3,705	3,725	3,640	3,715	99,200	232.19
2017-12-08	3,615	3,705	3,610	3,680	174,900	230
2017-12-07	3,675	3,750	3,650	3,720	121,600	232.50
2017-12-06	3,690	3,750	3,600	3,660	248,600	228.75
2017-12-05	3,880	3,880	3,725	3,740	160,600	233.75
2017-12-04	3,995	4,005	3,880	3,880	87,100	242.50
2017-12-01	3,925	3,955	3,875	3,925	97,500	245.31
2017-11-30	3,955	3,995	3,835	3,995	141,500	249.69
2017-11-29	4,020	4,020	3,880	3,955	86,900	247.19
2017-11-28	4,025	4,050	3,945	3,950	103,200	246.88
2017-11-27	4,010	4,010	3,920	3,995	92,700	249.69
2017-11-24	3,950	4,010	3,910	3,955	147,300	247.19
2017-11-22	3,830	3,975	3,820	3,910	199,400	244.38
2017-11-21	3,800	3,810	3,750	3,785	65,000	236.56
2017-11-20	3,790	3,830	3,760	3,770	75,900	235.63
2017-11-17	3,810	3,890	3,770	3,785	169,600	236.56
2017-11-16	3,565	3,790	3,535	3,770	183,000	235.63
2017-11-15	3,630	3,695	3,595	3,610	164,800	225.63
2017-11-13	3,700	3,835	3,700	3,705	176,400	231.56
2017-11-10	3,690	3,810	3,685	3,715	293,400	232.19
2017-11-09	3,820	3,945	3,675	3,720	351,300	232.50
2017-11-08	3,530	3,755	3,515	3,730	292,500	233.13
2017-11-07	3,520	3,555	3,460	3,500	192,400	218.75
2017-11-06	3,585	3,650	3,530	3,550	194,600	221.88
2017-11-02	3,560	3,590	3,515	3,550	181,000	221.88
2017-11-01	3,470	3,570	3,455	3,550	255,300	221.88
2017-10-31	3,420	3,495	3,325	3,495	520,800	218.44
2017-10-30	3,245	3,525	3,240	3,475	945,800	217.19
2017-10-27	2,959	3,210	2,959	3,210	862,200	200.63
2017-10-26	2,725	2,745	2,701	2,709	158,400	169.31
2017-10-25	2,799	2,808	2,737	2,746	117,400	171.63
2017-10-24	2,730	2,806	2,715	2,801	140,100	175.06
2017-10-23	2,745	2,750	2,702	2,712	95,400	169.50
2017-10-20	2,701	2,737	2,686	2,709	108,400	169.31
2017-10-19	2,737	2,750	2,707	2,729	120,700	170.56
2017-10-18	2,756	2,776	2,730	2,738	114,200	171.13
2017-10-17	2,813	2,818	2,748	2,758	180,000	172.38
2017-10-16	2,850	2,859	2,815	2,828	72,400	176.75
2017-10-13	2,880	2,881	2,825	2,836	77,600	177.25
2017-10-12	2,850	2,892	2,832	2,877	97,900	179.81
2017-10-11	2,851	2,877	2,815	2,855	83,400	178.44
2017-10-10	2,807	2,863	2,807	2,854	105,800	178.38
2017-10-06	2,830	2,836	2,789	2,806	72,900	175.38
2017-10-05	2,808	2,841	2,787	2,836	76,600	177.25
2017-10-04	2,850	2,887	2,804	2,812	127,600	175.75
2017-10-03	2,791	2,845	2,781	2,831	86,900	176.94
2017-10-02	2,800	2,840	2,794	2,807	61,900	175.44
2017-09-29	2,810	2,818	2,784	2,806	49,000	175.38
2017-09-28	2,832	2,838	2,798	2,824	52,100	176.50
2017-09-27	2,800	2,816	2,764	2,814	89,200	175.88
2017-09-26	2,819	2,836	2,795	2,829	70,700	176.81
2017-09-25	2,778	2,814	2,773	2,800	62,100	175
2017-09-22	2,802	2,820	2,746	2,759	101,100	172.44
2017-09-21	2,906	2,924	2,811	2,835	164,600	177.19
2017-09-20	2,840	2,933	2,815	2,906	220,400	181.63
2017-09-19	2,830	2,840	2,780	2,831	141,300	176.94
2017-09-15	2,747	2,787	2,733	2,785	104,500	174.06
2017-09-14	2,730	2,770	2,697	2,746	109,800	171.63
2017-09-13	2,770	2,796	2,729	2,731	104,300	170.69
2017-09-12	2,816	2,828	2,747	2,762	110,600	172.63
2017-09-11	2,783	2,796	2,727	2,767	145,400	172.94
2017-09-08	2,817	2,840	2,756	2,780	129,000	173.75
2017-09-07	2,892	2,916	2,769	2,783	260,700	173.94
2017-09-06	2,755	2,920	2,732	2,912	341,700	182
2017-09-05	2,863	2,942	2,756	2,782	362,300	173.88
2017-09-04	2,681	2,894	2,655	2,863	573,300	178.94
2017-09-01	2,660	2,727	2,609	2,653	325,700	165.81
2017-08-31	2,558	2,576	2,525	2,567	73,800	160.44
2017-08-30	2,628	2,628	2,514	2,524	128,100	157.75
2017-08-29	2,591	2,620	2,575	2,616	58,800	163.50
2017-08-28	2,625	2,639	2,593	2,599	56,300	162.44
2017-08-25	2,636	2,640	2,573	2,598	99,900	162.38
2017-08-24	2,600	2,649	2,590	2,590	95,200	161.88
2017-08-23	2,568	2,631	2,554	2,593	134,200	162.06
2017-08-22	2,501	2,546	2,460	2,522	89,700	157.63
2017-08-21	2,506	2,527	2,475	2,507	68,000	156.69
2017-08-18	2,517	2,550	2,495	2,505	112,900	156.56
2017-08-17	2,623	2,623	2,543	2,545	156,200	159.06
2017-08-16	2,580	2,642	2,543	2,623	216,900	163.94
2017-08-15	2,530	2,578	2,486	2,559	146,100	159.94
2017-08-14	2,440	2,557	2,437	2,534	231,100	158.38
2017-08-10	2,452	2,465	2,423	2,458	96,100	153.63
2017-08-09	2,448	2,468	2,408	2,464	133,200	154
2017-08-08	2,461	2,486	2,445	2,470	140,700	154.38
2017-08-07	2,500	2,515	2,457	2,464	232,700	154
2017-08-04	2,500	2,531	2,482	2,514	288,200	157.13
2017-08-03	2,510	2,527	2,439	2,466	312,800	154.13
2017-08-02	2,535	2,579	2,525	2,531	272,800	158.19
2017-08-01	2,520	2,594	2,510	2,536	418,200	158.50
2017-07-31	2,510	2,573	2,510	2,530	410,800	158.13
2017-07-28	2,477	2,523	2,364	2,508	901,200	156.75
2017-07-27	2,151	2,186	2,138	2,177	196,800	136.06
2017-07-26	2,181	2,181	2,137	2,151	93,800	134.44
2017-07-25	2,198	2,201	2,120	2,152	208,400	134.50
2017-07-24	2,178	2,194	2,157	2,191	124,600	136.94
2017-07-21	2,194	2,212	2,164	2,182	114,300	136.38
2017-07-20	2,202	2,203	2,174	2,194	160,200	137.13
2017-07-19	2,179	2,220	2,179	2,207	129,600	137.94
2017-07-18	2,193	2,212	2,170	2,176	150,800	136
2017-07-14	2,209	2,217	2,192	2,212	101,500	138.25
2017-07-13	2,238	2,256	2,190	2,208	134,700	138
2017-07-12	2,209	2,230	2,202	2,218	122,400	138.63
2017-07-11	2,199	2,222	2,177	2,215	116,600	138.44
2017-07-10	2,185	2,200	2,148	2,186	142,900	136.63
2017-07-07	2,200	2,210	2,174	2,185	102,800	136.56
2017-07-06	2,211	2,238	2,200	2,207	118,800	137.94
2017-07-05	2,218	2,244	2,183	2,225	201,500	139.06
2017-07-04	2,274	2,278	2,229	2,234	146,700	139.63
2017-07-03	2,275	2,285	2,242	2,275	163,300	142.19
2017-06-30	2,252	2,274	2,199	2,258	235,000	141.13
2017-06-29	2,281	2,297	2,229	2,290	214,900	143.13
2017-06-28	2,362	2,375	2,289	2,301	195,200	143.81
2017-06-27	2,400	2,400	2,362	2,397	103,300	149.81
2017-06-26	2,377	2,418	2,362	2,404	126,400	150.25
2017-06-23	2,440	2,446	2,380	2,399	110,400	149.94
2017-06-22	2,460	2,472	2,442	2,456	74,100	153.50
2017-06-21	2,460	2,475	2,432	2,440	111,300	152.50
2017-06-20	2,425	2,458	2,410	2,452	112,900	153.25
2017-06-19	2,406	2,428	2,397	2,404	80,100	150.25
2017-06-16	2,370	2,409	2,355	2,372	170,700	148.25
2017-06-15	2,343	2,354	2,307	2,337	68,600	146.06
2017-06-14	2,375	2,382	2,321	2,321	81,200	145.06
2017-06-13	2,304	2,362	2,292	2,350	129,400	146.88
2017-06-12	2,265	2,317	2,222	2,316	122,500	144.75
2017-06-09	2,251	2,286	2,246	2,283	139,300	142.69
2017-06-08	2,280	2,287	2,236	2,260	248,400	141.25
2017-06-07	2,272	2,295	2,260	2,292	120,800	143.25
2017-06-06	2,321	2,325	2,271	2,288	104,100	143
2017-06-05	2,276	2,329	2,276	2,315	121,000	144.69
2017-06-02	2,365	2,365	2,273	2,273	194,400	142.06
2017-06-01	2,332	2,380	2,313	2,354	280,000	147.13
2017-05-31	2,273	2,342	2,253	2,327	380,400	145.44
2017-05-30	2,351	2,359	2,290	2,317	195,400	144.81
2017-05-29	2,375	2,394	2,325	2,373	241,400	148.31
2017-05-26	2,345	2,370	2,310	2,355	235,400	147.19
2017-05-25	2,305	2,357	2,305	2,342	169,900	146.38
2017-05-24	2,345	2,345	2,298	2,305	136,300	144.06
2017-05-23	2,290	2,328	2,283	2,312	162,300	144.50
2017-05-22	2,198	2,283	2,189	2,274	258,300	142.13
2017-05-19	2,240	2,267	2,199	2,207	127,000	137.94
2017-05-18	2,220	2,267	2,220	2,261	123,800	141.31
2017-05-17	2,241	2,307	2,236	2,276	203,600	142.25
2017-05-16	2,260	2,263	2,219	2,248	129,000	140.50
2017-05-15	2,158	2,272	2,158	2,255	272,800	140.94
2017-05-12	2,117	2,221	2,096	2,195	362,800	137.19
2017-05-11	2,131	2,194	2,117	2,154	340,200	134.63
2017-05-10	2,000	2,179	1,991	2,169	845,300	135.56
2017-05-09	1,950	1,963	1,924	1,924	114,100	120.25
2017-05-08	1,915	1,962	1,880	1,950	222,200	121.88
2017-05-02	1,949	1,960	1,911	1,915	161,300	119.69
2017-05-01	1,902	1,958	1,898	1,942	151,400	121.38
2017-04-28	1,913	1,922	1,892	1,915	119,900	119.69
2017-04-27	1,900	1,923	1,876	1,911	179,200	119.44
2017-04-26	1,914	1,923	1,894	1,907	107,800	119.19
2017-04-25	1,930	1,934	1,891	1,908	203,500	119.25
2017-04-24	1,922	1,951	1,904	1,936	179,700	121
2017-04-21	1,898	1,922	1,869	1,920	215,000	120
2017-04-20	1,905	1,941	1,897	1,905	415,300	119.06
2017-04-19	1,853	1,905	1,853	1,895	250,500	118.44
2017-04-18	1,886	1,886	1,832	1,871	263,300	116.94
2017-04-17	1,820	1,888	1,820	1,886	281,200	117.88
2017-04-14	1,815	1,833	1,803	1,805	187,800	112.81
2017-04-13	1,805	1,840	1,791	1,824	387,200	114
2017-04-12	1,766	1,813	1,765	1,800	230,100	112.50
2017-04-11	1,778	1,794	1,756	1,775	175,500	110.94
2017-04-10	1,750	1,788	1,745	1,770	216,500	110.63
2017-04-07	1,715	1,758	1,707	1,730	189,400	108.13
2017-04-06	1,749	1,756	1,698	1,715	170,800	107.19
2017-04-05	1,735	1,766	1,726	1,733	146,900	108.31
2017-04-04	1,731	1,742	1,704	1,715	145,700	107.19
2017-04-03	1,733	1,745	1,702	1,732	126,700	108.25
2017-03-31	1,731	1,737	1,711	1,711	161,300	106.94
2017-03-30	1,755	1,829	1,714	1,721	321,800	107.56
2017-03-29	1,746	1,755	1,735	1,746	162,900	109.13
2017-03-28	1,727	1,753	1,713	1,750	174,100	109.38
2017-03-27	1,697	1,723	1,692	1,714	165,800	107.13
2017-03-24	1,676	1,700	1,665	1,697	70,200	106.06
2017-03-23	1,675	1,679	1,660	1,672	78,800	104.50
2017-03-22	1,678	1,690	1,666	1,678	89,100	104.88
2017-03-21	1,691	1,704	1,673	1,702	63,800	106.38
2017-03-17	1,680	1,691	1,679	1,691	61,500	105.69
2017-03-16	1,680	1,691	1,673	1,690	77,900	105.63
2017-03-15	1,704	1,708	1,685	1,689	70,900	105.56
2017-03-14	1,691	1,703	1,682	1,696	89,100	106
2017-03-13	1,695	1,697	1,674	1,685	93,600	105.31
2017-03-10	1,703	1,711	1,689	1,695	135,100	105.94
2017-03-09	1,710	1,710	1,684	1,696	76,200	106
2017-03-08	1,710	1,732	1,698	1,703	106,900	106.44
2017-03-07	1,710	1,719	1,696	1,704	156,900	106.50
2017-03-06	1,689	1,714	1,686	1,694	159,600	105.88
2017-03-03	1,675	1,684	1,666	1,680	129,500	105
2017-03-02	1,670	1,676	1,655	1,665	148,400	104.06
2017-03-01	1,635	1,669	1,630	1,666	195,100	104.13
2017-02-28	1,641	1,646	1,630	1,641	150,200	102.56
2017-02-27	1,624	1,634	1,614	1,625	90,000	101.56
2017-02-24	1,633	1,638	1,618	1,628	71,300	101.75
2017-02-23	1,629	1,642	1,628	1,634	61,100	102.13
2017-02-22	1,640	1,642	1,622	1,631	80,600	101.94
2017-02-21	1,639	1,652	1,621	1,645	101,500	102.81
2017-02-20	1,647	1,647	1,620	1,630	59,900	101.88
2017-02-17	1,619	1,644	1,611	1,635	82,500	102.19
2017-02-16	1,630	1,634	1,614	1,627	97,600	101.69
2017-02-15	1,649	1,656	1,626	1,628	144,000	101.75
2017-02-14	1,674	1,677	1,642	1,647	131,500	102.94
2017-02-13	1,623	1,662	1,617	1,661	181,700	103.81
2017-02-10	1,630	1,641	1,610	1,623	178,300	101.44
2017-02-09	1,618	1,631	1,596	1,623	201,500	101.44
2017-02-08	1,630	1,636	1,612	1,633	138,400	102.06
2017-02-07	1,683	1,683	1,627	1,628	243,400	101.75
2017-02-06	1,688	1,700	1,666	1,686	217,000	105.38
2017-02-03	1,670	1,693	1,631	1,678	522,300	104.88
2017-02-02	1,794	1,817	1,780	1,780	160,300	111.25
2017-02-01	1,803	1,824	1,787	1,810	154,200	113.13
2017-01-31	1,800	1,818	1,784	1,811	160,200	113.19
2017-01-30	1,791	1,814	1,775	1,802	69,500	112.63
2017-01-27	1,830	1,831	1,775	1,801	114,300	112.56
2017-01-26	1,808	1,844	1,808	1,824	160,300	114
2017-01-25	1,808	1,816	1,791	1,809	110,800	113.06
2017-01-24	1,721	1,802	1,686	1,787	204,600	111.69
2017-01-23	1,727	1,748	1,720	1,733	68,000	108.31
2017-01-20	1,730	1,746	1,719	1,735	82,300	108.44
2017-01-19	1,742	1,756	1,726	1,729	75,600	108.06
2017-01-18	1,709	1,750	1,709	1,741	68,600	108.81
2017-01-17	1,753	1,764	1,725	1,734	99,200	108.38
2017-01-16	1,786	1,810	1,746	1,764	109,700	110.25
2017-01-13	1,758	1,796	1,743	1,786	137,200	111.63
2017-01-12	1,790	1,796	1,741	1,759	196,800	109.94
2017-01-11	1,846	1,846	1,792	1,796	130,600	112.25
2017-01-10	1,870	1,878	1,814	1,830	121,700	114.38
2017-01-06	1,823	1,867	1,813	1,855	166,100	115.94
2017-01-05	1,808	1,832	1,789	1,825	128,000	114.06
2017-01-04	1,800	1,828	1,797	1,800	130,700	112.50

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 [2017年度]

2317 (株)システナの時系列データ [2017年度]