2317 (株)システナの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,775	1,783	1,752	1,776	219,200	444
2019-12-27	1,780	1,786	1,769	1,769	163,600	442.25
2019-12-26	1,778	1,797	1,760	1,775	218,400	443.75
2019-12-25	1,770	1,784	1,766	1,774	121,600	443.50
2019-12-24	1,770	1,783	1,763	1,775	187,100	443.75
2019-12-23	1,810	1,823	1,783	1,794	299,600	448.50
2019-12-20	1,767	1,818	1,765	1,796	504,800	449
2019-12-19	1,758	1,783	1,745	1,747	164,400	436.75
2019-12-18	1,778	1,785	1,745	1,763	177,500	440.75
2019-12-17	1,763	1,774	1,727	1,770	392,500	442.50
2019-12-16	1,762	1,796	1,757	1,763	193,000	440.75
2019-12-13	1,780	1,782	1,750	1,750	429,800	437.50
2019-12-12	1,779	1,782	1,751	1,751	249,700	437.75
2019-12-11	1,809	1,810	1,765	1,781	231,700	445.25
2019-12-10	1,765	1,805	1,756	1,803	313,900	450.75
2019-12-09	1,850	1,850	1,764	1,775	523,800	443.75
2019-12-06	1,839	1,863	1,834	1,852	315,900	463
2019-12-05	1,844	1,847	1,812	1,829	461,900	457.25
2019-12-04	1,800	1,857	1,799	1,848	885,400	462
2019-12-03	1,736	1,783	1,723	1,780	294,600	445
2019-12-02	1,767	1,776	1,737	1,756	277,500	439
2019-11-29	1,779	1,780	1,742	1,750	179,300	437.50
2019-11-28	1,769	1,782	1,753	1,771	380,500	442.75
2019-11-27	1,740	1,768	1,726	1,760	376,300	440
2019-11-26	1,738	1,738	1,713	1,730	434,900	432.50
2019-11-25	1,770	1,771	1,736	1,737	264,700	434.25
2019-11-22	1,741	1,761	1,736	1,752	278,300	438
2019-11-21	1,745	1,758	1,709	1,750	325,300	437.50
2019-11-20	1,729	1,771	1,714	1,748	539,500	437
2019-11-19	1,756	1,780	1,726	1,742	591,800	435.50
2019-11-18	1,687	1,728	1,676	1,722	745,000	430.50
2019-11-15	1,649	1,667	1,641	1,656	390,100	414
2019-11-14	1,647	1,677	1,637	1,658	932,100	414.50
2019-11-13	1,620	1,660	1,614	1,633	804,500	408.25
2019-11-12	1,542	1,618	1,539	1,614	1,174,900	403.50
2019-11-11	1,522	1,534	1,511	1,520	281,100	380
2019-11-08	1,558	1,559	1,510	1,516	476,200	379
2019-11-07	1,521	1,547	1,515	1,543	481,900	385.75
2019-11-06	1,520	1,526	1,501	1,508	739,600	377
2019-11-05	1,590	1,590	1,531	1,541	536,600	385.25
2019-11-01	1,535	1,566	1,533	1,558	397,900	389.50
2019-10-31	1,547	1,578	1,542	1,562	652,100	390.50
2019-10-30	1,508	1,530	1,500	1,527	549,400	381.75
2019-10-29	1,548	1,548	1,510	1,512	806,800	378
2019-10-28	1,580	1,594	1,541	1,559	825,800	389.75
2019-10-25	1,627	1,629	1,528	1,545	1,746,400	386.25
2019-10-24	1,607	1,645	1,603	1,626	686,600	406.50
2019-10-23	1,579	1,602	1,530	1,600	573,100	400
2019-10-21	1,574	1,612	1,568	1,593	302,400	398.25
2019-10-18	1,596	1,608	1,557	1,573	405,600	393.25
2019-10-17	1,562	1,603	1,558	1,594	367,600	398.50
2019-10-16	1,596	1,603	1,561	1,563	399,200	390.75
2019-10-15	1,586	1,586	1,570	1,577	238,700	394.25
2019-10-11	1,570	1,580	1,553	1,556	244,200	389
2019-10-10	1,606	1,617	1,549	1,553	447,800	388.25
2019-10-09	1,608	1,625	1,606	1,621	236,700	405.25
2019-10-08	1,615	1,631	1,607	1,625	250,800	406.25
2019-10-07	1,589	1,605	1,583	1,604	237,800	401
2019-10-04	1,564	1,601	1,553	1,591	344,600	397.75
2019-10-03	1,578	1,580	1,536	1,551	454,900	387.75
2019-10-02	1,635	1,661	1,616	1,617	480,300	404.25
2019-10-01	1,630	1,647	1,623	1,639	321,200	409.75
2019-09-30	1,619	1,642	1,599	1,606	415,800	401.50
2019-09-27	1,618	1,626	1,596	1,619	386,800	404.75
2019-09-26	1,664	1,664	1,618	1,625	504,200	406.25
2019-09-25	1,670	1,679	1,614	1,641	648,100	410.25
2019-09-24	1,637	1,666	1,626	1,665	803,200	416.25
2019-09-20	1,604	1,611	1,571	1,573	531,300	393.25
2019-09-19	1,561	1,588	1,555	1,575	535,900	393.75
2019-09-18	1,530	1,562	1,529	1,541	413,800	385.25
2019-09-17	1,507	1,543	1,504	1,520	460,900	380
2019-09-13	1,517	1,531	1,502	1,504	498,700	376
2019-09-12	1,523	1,527	1,509	1,509	451,500	377.25
2019-09-11	1,475	1,523	1,465	1,509	714,600	377.25
2019-09-10	1,537	1,537	1,491	1,492	423,900	373
2019-09-09	1,521	1,544	1,513	1,527	370,100	381.75
2019-09-06	1,576	1,576	1,520	1,534	419,800	383.50
2019-09-05	1,564	1,589	1,558	1,576	491,800	394
2019-09-04	1,541	1,560	1,534	1,556	351,100	389
2019-09-03	1,538	1,560	1,527	1,549	384,000	387.25
2019-09-02	1,588	1,598	1,558	1,559	235,300	389.75
2019-08-30	1,553	1,596	1,551	1,585	481,000	396.25
2019-08-29	1,594	1,599	1,539	1,545	519,000	386.25
2019-08-28	1,625	1,626	1,580	1,580	331,500	395
2019-08-27	1,618	1,632	1,597	1,617	288,800	404.25
2019-08-26	1,570	1,623	1,558	1,601	574,000	400.25
2019-08-23	1,668	1,677	1,614	1,623	836,200	405.75
2019-08-22	1,737	1,743	1,682	1,689	467,800	422.25
2019-08-21	1,743	1,754	1,727	1,729	185,600	432.25
2019-08-20	1,712	1,752	1,712	1,751	290,300	437.75
2019-08-19	1,749	1,749	1,707	1,718	249,300	429.50
2019-08-16	1,716	1,737	1,712	1,718	270,600	429.50
2019-08-15	1,744	1,758	1,715	1,721	638,300	430.25
2019-08-14	1,776	1,787	1,757	1,782	390,400	445.50
2019-08-13	1,756	1,768	1,739	1,747	309,500	436.75
2019-08-09	1,780	1,806	1,773	1,775	334,400	443.75
2019-08-08	1,746	1,767	1,732	1,756	386,900	439
2019-08-07	1,749	1,777	1,733	1,765	428,600	441.25
2019-08-06	1,710	1,754	1,701	1,741	520,300	435.25
2019-08-05	1,808	1,822	1,728	1,771	588,100	442.75
2019-08-02	1,826	1,860	1,817	1,826	315,700	456.50
2019-08-01	1,806	1,853	1,802	1,851	432,600	462.75
2019-07-31	1,830	1,834	1,813	1,825	423,700	456.25
2019-07-30	1,856	1,872	1,831	1,840	430,600	460
2019-07-29	1,793	1,874	1,772	1,854	1,217,300	463.50
2019-07-26	1,846	1,947	1,784	1,787	1,961,300	446.75
2019-07-25	1,806	1,841	1,800	1,826	491,500	456.50
2019-07-24	1,788	1,804	1,765	1,803	660,100	450.75
2019-07-23	1,838	1,844	1,802	1,807	421,900	451.75
2019-07-22	1,845	1,851	1,809	1,838	442,100	459.50
2019-07-19	1,812	1,846	1,805	1,845	365,500	461.25
2019-07-18	1,797	1,834	1,778	1,812	561,600	453
2019-07-17	1,846	1,852	1,769	1,815	858,500	453.75
2019-07-16	1,840	1,873	1,828	1,869	329,100	467.25
2019-07-12	1,888	1,908	1,823	1,843	588,700	460.75
2019-07-11	1,859	1,891	1,856	1,865	460,900	466.25
2019-07-10	1,816	1,866	1,788	1,858	383,300	464.50
2019-07-09	1,825	1,853	1,819	1,830	357,700	457.50
2019-07-08	1,841	1,853	1,821	1,828	280,000	457
2019-07-05	1,875	1,875	1,812	1,850	471,800	462.50
2019-07-04	1,856	1,875	1,845	1,870	309,100	467.50
2019-07-03	1,853	1,876	1,834	1,849	403,000	462.25
2019-07-02	1,833	1,853	1,820	1,842	415,900	460.50
2019-07-01	1,786	1,845	1,775	1,835	669,000	458.75
2019-06-28	1,754	1,775	1,743	1,762	465,500	440.50
2019-06-27	1,790	1,810	1,760	1,773	607,300	443.25
2019-06-26	1,785	1,808	1,760	1,800	452,100	450
2019-06-25	1,801	1,832	1,798	1,806	505,500	451.50
2019-06-24	1,835	1,837	1,797	1,829	466,300	457.25
2019-06-21	1,815	1,825	1,799	1,825	549,700	456.25
2019-06-20	1,780	1,813	1,779	1,796	557,600	449
2019-06-19	1,780	1,794	1,765	1,774	436,700	443.50
2019-06-18	1,779	1,801	1,756	1,761	714,100	440.25
2019-06-17	1,770	1,781	1,758	1,761	600,800	440.25
2019-06-14	1,720	1,750	1,715	1,750	516,400	437.50
2019-06-13	1,706	1,727	1,702	1,716	442,400	429
2019-06-12	1,680	1,721	1,680	1,712	450,000	428
2019-06-11	1,707	1,713	1,668	1,695	442,900	423.75
2019-06-10	1,700	1,715	1,689	1,710	726,100	427.50
2019-06-07	1,656	1,668	1,628	1,663	927,500	415.75
2019-06-06	1,600	1,645	1,599	1,618	987,100	404.50
2019-06-05	1,577	1,600	1,569	1,597	567,300	399.25
2019-06-04	1,595	1,595	1,542	1,551	582,400	387.75
2019-06-03	1,552	1,597	1,537	1,588	630,200	397
2019-05-31	1,554	1,599	1,543	1,574	722,300	393.50
2019-05-30	1,576	1,576	1,532	1,543	713,800	385.75
2019-05-29	1,586	1,606	1,577	1,598	449,300	399.50
2019-05-28	1,600	1,603	1,582	1,600	430,900	400
2019-05-27	1,595	1,606	1,585	1,600	416,400	400
2019-05-24	1,550	1,595	1,539	1,590	585,500	397.50
2019-05-23	1,580	1,599	1,559	1,586	815,600	396.50
2019-05-22	1,513	1,566	1,511	1,548	585,000	387
2019-05-21	1,500	1,527	1,492	1,522	356,700	380.50
2019-05-20	1,545	1,563	1,492	1,500	636,800	375
2019-05-17	1,460	1,535	1,453	1,530	1,409,800	382.50
2019-05-16	1,422	1,453	1,410	1,437	500,700	359.25
2019-05-15	1,425	1,428	1,392	1,425	408,600	356.25
2019-05-14	1,378	1,424	1,368	1,416	711,000	354
2019-05-13	1,382	1,420	1,353	1,406	762,800	351.50
2019-05-10	1,394	1,486	1,309	1,365	2,279,500	341.25
2019-05-09	1,326	1,350	1,317	1,341	695,400	335.25
2019-05-08	1,339	1,339	1,305	1,314	442,800	328.50
2019-05-07	1,330	1,359	1,323	1,346	498,300	336.50
2019-04-26	1,300	1,336	1,291	1,330	412,900	332.50
2019-04-25	1,287	1,304	1,285	1,297	331,900	324.25
2019-04-24	1,316	1,333	1,300	1,304	302,900	326
2019-04-23	1,307	1,327	1,292	1,320	325,300	330
2019-04-22	1,276	1,310	1,257	1,303	273,300	325.75
2019-04-19	1,318	1,336	1,279	1,284	447,400	321
2019-04-18	1,358	1,360	1,312	1,316	442,200	329
2019-04-17	1,317	1,348	1,309	1,343	642,800	335.75
2019-04-16	1,293	1,322	1,285	1,316	378,800	329
2019-04-15	1,325	1,328	1,298	1,311	372,100	327.75
2019-04-12	1,279	1,307	1,265	1,305	503,200	326.25
2019-04-11	1,277	1,282	1,259	1,272	421,800	318
2019-04-10	1,246	1,262	1,236	1,260	294,400	315
2019-04-09	1,255	1,264	1,234	1,261	418,100	315.25
2019-04-08	1,208	1,246	1,194	1,243	669,600	310.75
2019-04-05	1,202	1,211	1,191	1,196	307,900	299
2019-04-04	1,219	1,219	1,194	1,209	377,600	302.25
2019-04-03	1,200	1,222	1,177	1,220	435,900	305
2019-04-02	1,211	1,217	1,202	1,209	464,400	302.25
2019-04-01	1,215	1,219	1,198	1,209	493,900	302.25
2019-03-29	1,200	1,210	1,191	1,202	362,000	300.50
2019-03-28	1,186	1,186	1,159	1,173	415,200	293.25
2019-03-27	1,164	1,184	1,163	1,177	332,800	294.25
2019-03-26	1,126	1,158	1,122	1,151	537,100	287.75
2019-03-25	1,132	1,140	1,113	1,120	552,900	280
2019-03-22	1,144	1,172	1,140	1,155	844,100	288.75
2019-03-20	1,154	1,156	1,130	1,144	432,700	286
2019-03-19	1,201	1,204	1,146	1,160	805,800	290
2019-03-18	1,238	1,244	1,203	1,211	535,100	302.75
2019-03-15	1,231	1,240	1,220	1,237	418,600	309.25
2019-03-14	1,261	1,264	1,231	1,242	303,400	310.50
2019-03-13	1,244	1,256	1,230	1,245	341,300	311.25
2019-03-12	1,268	1,285	1,242	1,248	408,000	312
2019-03-11	1,222	1,251	1,213	1,241	403,400	310.25
2019-03-08	1,241	1,253	1,217	1,221	719,800	305.25
2019-03-07	1,234	1,253	1,228	1,245	495,800	311.25
2019-03-06	1,214	1,238	1,214	1,237	451,200	309.25
2019-03-05	1,217	1,223	1,210	1,214	396,400	303.50
2019-03-04	1,250	1,274	1,217	1,233	637,400	308.25
2019-03-01	1,196	1,224	1,196	1,223	577,100	305.75
2019-02-28	1,200	1,212	1,187	1,197	679,000	299.25
2019-02-27	1,167	1,195	1,162	1,192	572,800	298
2019-02-26	1,166	1,181	1,150	1,160	377,700	290
2019-02-25	1,160	1,173	1,154	1,158	456,300	289.50
2019-02-22	1,135	1,157	1,128	1,148	415,700	287
2019-02-21	1,152	1,154	1,116	1,128	570,800	282
2019-02-20	1,176	1,183	1,138	1,149	498,700	287.25
2019-02-19	1,143	1,177	1,134	1,170	627,900	292.50
2019-02-18	1,156	1,156	1,121	1,132	452,800	283
2019-02-15	1,113	1,132	1,101	1,129	549,200	282.25
2019-02-14	1,135	1,151	1,106	1,112	794,800	278
2019-02-13	1,126	1,155	1,115	1,151	861,900	287.75
2019-02-12	1,060	1,119	1,058	1,115	978,100	278.75
2019-02-08	1,058	1,100	1,023	1,070	1,413,300	267.50
2019-02-07	1,151	1,152	1,063	1,088	2,712,500	272
2019-02-06	1,230	1,230	1,167	1,170	1,425,600	292.50
2019-02-05	1,230	1,262	1,180	1,242	1,770,100	310.50
2019-02-04	1,263	1,315	1,260	1,313	1,011,600	328.25
2019-02-01	1,210	1,240	1,193	1,239	504,800	309.75
2019-01-31	1,171	1,210	1,166	1,199	501,100	299.75
2019-01-30	1,184	1,193	1,164	1,164	483,900	291
2019-01-29	1,183	1,195	1,164	1,179	757,500	294.75
2019-01-28	1,206	1,223	1,194	1,202	255,300	300.50
2019-01-25	1,199	1,234	1,191	1,199	581,900	299.75
2019-01-24	1,210	1,214	1,151	1,212	1,079,100	303
2019-01-23	1,229	1,253	1,206	1,234	648,700	308.50
2019-01-22	1,286	1,291	1,251	1,259	444,300	314.75
2019-01-21	1,303	1,324	1,280	1,287	340,100	321.75
2019-01-18	1,328	1,337	1,293	1,298	371,600	324.50
2019-01-17	1,309	1,329	1,287	1,326	238,800	331.50
2019-01-16	1,286	1,324	1,273	1,304	314,200	326
2019-01-15	1,281	1,291	1,260	1,281	380,600	320.25
2019-01-11	1,310	1,348	1,306	1,308	349,500	327
2019-01-10	1,349	1,349	1,294	1,303	318,400	325.75
2019-01-09	1,329	1,349	1,319	1,331	452,300	332.75
2019-01-08	1,320	1,320	1,283	1,292	445,500	323
2019-01-07	1,328	1,339	1,294	1,314	476,700	328.50
2019-01-04	1,250	1,289	1,236	1,262	497,100	315.50

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 [2019年度]

2317 (株)システナの時系列データ [2019年度]