2317 (株)システナの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,150	2,178	2,126	2,163	199,500	540.75
2020-12-29	2,082	2,158	2,070	2,154	246,100	538.50
2020-12-28	2,100	2,125	2,048	2,070	280,200	517.50
2020-12-25	2,120	2,130	2,106	2,114	103,100	528.50
2020-12-24	2,140	2,144	2,112	2,137	164,300	534.25
2020-12-23	2,104	2,121	2,088	2,120	124,500	530
2020-12-22	2,139	2,145	2,058	2,068	204,700	517
2020-12-21	2,155	2,166	2,145	2,156	137,000	539
2020-12-18	2,162	2,170	2,132	2,153	218,000	538.25
2020-12-17	2,124	2,141	2,113	2,139	162,200	534.75
2020-12-16	2,160	2,160	2,102	2,110	178,800	527.50
2020-12-15	2,150	2,158	2,126	2,127	151,100	531.75
2020-12-14	2,152	2,169	2,130	2,135	171,800	533.75
2020-12-11	2,138	2,152	2,123	2,136	186,300	534
2020-12-10	2,132	2,154	2,124	2,137	152,000	534.25
2020-12-09	2,145	2,160	2,121	2,135	246,900	533.75
2020-12-08	2,159	2,166	2,130	2,147	195,800	536.75
2020-12-07	2,166	2,171	2,123	2,136	231,600	534
2020-12-04	2,182	2,188	2,141	2,161	166,600	540.25
2020-12-03	2,178	2,190	2,148	2,160	225,800	540
2020-12-02	2,200	2,211	2,167	2,179	425,400	544.75
2020-12-01	2,182	2,207	2,166	2,200	254,600	550
2020-11-30	2,170	2,211	2,150	2,150	414,600	537.50
2020-11-27	2,150	2,193	2,131	2,141	1,283,200	535.25
2020-11-26	2,125	2,150	2,080	2,150	420,600	537.50
2020-11-25	2,046	2,104	2,033	2,085	494,000	521.25
2020-11-24	2,000	2,069	1,994	2,040	571,000	510
2020-11-20	1,950	1,953	1,927	1,940	298,100	485
2020-11-19	1,922	1,939	1,892	1,910	325,100	477.50
2020-11-18	1,954	1,976	1,939	1,943	244,500	485.75
2020-11-17	2,073	2,073	1,935	1,935	480,900	483.75
2020-11-16	2,052	2,099	2,045	2,074	555,600	518.50
2020-11-13	2,015	2,019	1,981	2,003	291,000	500.75
2020-11-12	2,001	2,016	1,971	2,008	298,500	502
2020-11-11	2,017	2,019	1,948	1,979	587,600	494.75
2020-11-10	2,049	2,050	1,963	1,977	459,900	494.25
2020-11-09	1,990	2,032	1,985	2,030	369,200	507.50
2020-11-06	1,970	1,979	1,934	1,963	272,700	490.75
2020-11-05	1,904	1,968	1,896	1,963	329,700	490.75
2020-11-04	1,852	1,873	1,814	1,866	254,400	466.50
2020-11-02	1,883	1,918	1,784	1,826	801,800	456.50
2020-10-30	1,878	1,981	1,867	1,897	655,800	474.25
2020-10-29	1,810	1,845	1,810	1,838	230,000	459.50
2020-10-28	1,850	1,864	1,821	1,847	307,100	461.75
2020-10-27	1,805	1,854	1,795	1,853	229,800	463.25
2020-10-26	1,846	1,895	1,820	1,822	325,800	455.50
2020-10-23	1,890	1,907	1,832	1,846	422,100	461.50
2020-10-22	1,977	1,982	1,912	1,915	450,100	478.75
2020-10-21	2,067	2,067	1,979	1,986	418,800	496.50
2020-10-20	2,017	2,082	2,016	2,067	367,200	516.75
2020-10-19	1,975	2,011	1,964	2,009	427,500	502.25
2020-10-16	1,979	1,992	1,953	1,964	400,900	491
2020-10-15	1,972	1,998	1,963	1,979	609,000	494.75
2020-10-14	1,895	1,938	1,893	1,935	401,700	483.75
2020-10-13	1,890	1,910	1,873	1,906	282,200	476.50
2020-10-12	1,834	1,856	1,830	1,853	183,700	463.25
2020-10-09	1,807	1,821	1,795	1,821	197,100	455.25
2020-10-08	1,795	1,827	1,776	1,812	268,300	453
2020-10-07	1,761	1,786	1,752	1,780	213,700	445
2020-10-06	1,786	1,795	1,771	1,778	178,600	444.50
2020-10-05	1,770	1,787	1,767	1,782	320,600	445.50
2020-10-02	1,823	1,844	1,782	1,793	346,600	448.25
2020-09-30	1,867	1,878	1,821	1,824	247,000	456
2020-09-29	1,861	1,874	1,834	1,866	358,800	466.50
2020-09-28	1,888	1,889	1,854	1,877	438,200	469.25
2020-09-25	1,900	1,916	1,870	1,880	396,100	470
2020-09-24	1,909	1,927	1,877	1,882	227,600	470.50
2020-09-23	1,891	1,932	1,890	1,922	462,800	480.50
2020-09-18	1,886	1,904	1,878	1,891	342,200	472.75
2020-09-17	1,882	1,903	1,871	1,893	474,700	473.25
2020-09-16	1,800	1,872	1,796	1,872	473,100	468
2020-09-15	1,813	1,815	1,784	1,808	210,100	452
2020-09-14	1,820	1,830	1,790	1,800	472,400	450
2020-09-11	1,803	1,806	1,762	1,804	340,500	451
2020-09-10	1,806	1,808	1,775	1,786	368,900	446.50
2020-09-09	1,779	1,808	1,765	1,805	480,000	451.25
2020-09-08	1,782	1,791	1,755	1,780	201,900	445
2020-09-07	1,750	1,761	1,722	1,743	291,900	435.75
2020-09-04	1,738	1,767	1,715	1,759	329,600	439.75
2020-09-03	1,775	1,784	1,761	1,777	219,100	444.25
2020-09-02	1,762	1,797	1,756	1,780	296,200	445
2020-09-01	1,743	1,748	1,709	1,733	218,300	433.25
2020-08-31	1,716	1,743	1,715	1,715	237,600	428.75
2020-08-28	1,738	1,744	1,651	1,676	527,300	419
2020-08-27	1,765	1,778	1,736	1,750	387,600	437.50
2020-08-26	1,797	1,808	1,778	1,782	613,800	445.50
2020-08-25	1,832	1,833	1,808	1,808	237,200	452
2020-08-24	1,820	1,831	1,806	1,815	224,800	453.75
2020-08-21	1,791	1,804	1,774	1,800	302,300	450
2020-08-20	1,800	1,808	1,764	1,787	600,600	446.75
2020-08-19	1,818	1,819	1,799	1,806	314,600	451.50
2020-08-18	1,796	1,824	1,784	1,809	517,600	452.25
2020-08-17	1,760	1,774	1,750	1,765	283,700	441.25
2020-08-14	1,759	1,786	1,757	1,760	439,300	440
2020-08-13	1,742	1,763	1,738	1,740	425,500	435
2020-08-12	1,700	1,730	1,695	1,723	592,100	430.75
2020-08-11	1,672	1,695	1,659	1,690	593,300	422.50
2020-08-07	1,625	1,641	1,608	1,629	420,400	407.25
2020-08-06	1,615	1,625	1,600	1,625	407,300	406.25
2020-08-05	1,573	1,611	1,553	1,603	501,300	400.75
2020-08-04	1,600	1,639	1,582	1,594	611,700	398.50
2020-08-03	1,599	1,639	1,573	1,600	636,700	400
2020-07-31	1,582	1,621	1,540	1,586	1,333,900	396.50
2020-07-30	1,460	1,506	1,460	1,502	715,800	375.50
2020-07-29	1,441	1,472	1,441	1,472	418,400	368
2020-07-28	1,462	1,479	1,441	1,441	292,100	360.25
2020-07-27	1,420	1,443	1,394	1,440	344,600	360
2020-07-22	1,441	1,445	1,420	1,434	332,400	358.50
2020-07-21	1,443	1,482	1,440	1,451	307,200	362.75
2020-07-20	1,447	1,455	1,412	1,439	331,600	359.75
2020-07-17	1,421	1,436	1,404	1,417	317,400	354.25
2020-07-16	1,440	1,441	1,416	1,420	429,900	355
2020-07-15	1,430	1,434	1,404	1,424	322,900	356
2020-07-14	1,398	1,411	1,385	1,411	299,100	352.75
2020-07-13	1,390	1,397	1,363	1,395	336,900	348.75
2020-07-10	1,372	1,385	1,361	1,366	363,200	341.50
2020-07-09	1,395	1,403	1,370	1,371	260,400	342.75
2020-07-08	1,391	1,431	1,388	1,400	334,200	350
2020-07-07	1,404	1,413	1,372	1,391	387,800	347.75
2020-07-06	1,399	1,411	1,392	1,400	197,800	350
2020-07-03	1,376	1,393	1,366	1,392	357,500	348
2020-07-02	1,425	1,425	1,361	1,371	748,500	342.75
2020-07-01	1,447	1,472	1,411	1,427	481,800	356.75
2020-06-30	1,420	1,433	1,366	1,421	737,900	355.25
2020-06-29	1,422	1,425	1,380	1,396	637,400	349
2020-06-26	1,474	1,478	1,421	1,445	537,500	361.25
2020-06-25	1,491	1,504	1,472	1,479	516,300	369.75
2020-06-24	1,496	1,540	1,488	1,525	603,200	381.25
2020-06-23	1,521	1,523	1,494	1,515	251,200	378.75
2020-06-22	1,501	1,519	1,494	1,515	282,700	378.75
2020-06-19	1,517	1,526	1,486	1,523	365,800	380.75
2020-06-18	1,512	1,523	1,489	1,519	275,200	379.75
2020-06-17	1,483	1,535	1,478	1,531	333,800	382.75
2020-06-16	1,497	1,503	1,471	1,481	298,700	370.25
2020-06-15	1,482	1,516	1,454	1,454	351,800	363.50
2020-06-12	1,456	1,509	1,443	1,498	432,600	374.50
2020-06-11	1,588	1,595	1,525	1,536	635,700	384
2020-06-10	1,580	1,591	1,564	1,576	416,100	394
2020-06-09	1,580	1,596	1,559	1,592	569,400	398
2020-06-08	1,526	1,563	1,509	1,562	840,500	390.50
2020-06-05	1,537	1,550	1,497	1,513	769,700	378.25
2020-06-04	1,540	1,585	1,532	1,561	676,600	390.25
2020-06-03	1,520	1,521	1,502	1,508	480,200	377
2020-06-02	1,517	1,524	1,496	1,507	299,400	376.75
2020-06-01	1,515	1,539	1,494	1,509	516,000	377.25
2020-05-29	1,510	1,569	1,504	1,540	423,300	385
2020-05-28	1,550	1,559	1,507	1,531	410,700	382.75
2020-05-27	1,538	1,561	1,512	1,547	490,000	386.75
2020-05-26	1,540	1,540	1,491	1,501	335,500	375.25
2020-05-25	1,521	1,530	1,504	1,530	231,600	382.50
2020-05-22	1,537	1,549	1,520	1,520	192,100	380
2020-05-21	1,550	1,562	1,538	1,552	244,800	388
2020-05-20	1,532	1,550	1,519	1,536	423,000	384
2020-05-19	1,527	1,549	1,501	1,544	494,000	386
2020-05-18	1,462	1,517	1,455	1,500	446,900	375
2020-05-15	1,407	1,439	1,342	1,435	920,600	358.75
2020-05-14	1,470	1,517	1,430	1,450	816,100	362.50
2020-05-13	1,532	1,598	1,474	1,489	1,380,900	372.25
2020-05-12	1,637	1,698	1,632	1,692	575,400	423
2020-05-11	1,580	1,609	1,554	1,604	295,400	401
2020-05-08	1,577	1,595	1,552	1,552	378,900	388
2020-05-07	1,500	1,543	1,500	1,537	286,700	384.25
2020-05-01	1,523	1,526	1,485	1,488	291,000	372
2020-04-30	1,562	1,570	1,526	1,530	498,800	382.50
2020-04-28	1,462	1,521	1,444	1,515	378,400	378.75
2020-04-27	1,423	1,456	1,419	1,439	282,700	359.75
2020-04-24	1,399	1,428	1,391	1,423	252,800	355.75
2020-04-23	1,421	1,431	1,386	1,393	279,100	348.25
2020-04-22	1,393	1,425	1,377	1,418	222,700	354.50
2020-04-21	1,443	1,473	1,421	1,422	342,600	355.50
2020-04-20	1,400	1,468	1,394	1,466	412,400	366.50
2020-04-17	1,421	1,430	1,372	1,397	493,300	349.25
2020-04-16	1,418	1,445	1,405	1,419	414,600	354.75
2020-04-15	1,465	1,484	1,432	1,443	331,400	360.75
2020-04-14	1,435	1,462	1,431	1,459	208,400	364.75
2020-04-13	1,428	1,469	1,420	1,456	198,900	364
2020-04-10	1,441	1,441	1,385	1,438	252,500	359.50
2020-04-09	1,414	1,442	1,399	1,436	222,300	359
2020-04-08	1,415	1,421	1,364	1,410	348,900	352.50
2020-04-07	1,414	1,433	1,373	1,415	224,100	353.75
2020-04-06	1,322	1,382	1,320	1,376	268,700	344
2020-04-03	1,378	1,397	1,293	1,304	257,900	326
2020-04-02	1,360	1,401	1,329	1,378	236,300	344.50
2020-04-01	1,460	1,460	1,375	1,385	391,900	346.25
2020-03-31	1,481	1,512	1,449	1,466	289,500	366.50
2020-03-30	1,446	1,487	1,421	1,470	378,300	367.50
2020-03-27	1,525	1,527	1,415	1,478	544,900	369.50
2020-03-26	1,400	1,466	1,373	1,452	592,800	363
2020-03-25	1,450	1,450	1,393	1,442	538,500	360.50
2020-03-24	1,376	1,458	1,358	1,385	716,200	346.25
2020-03-23	1,345	1,364	1,252	1,316	881,300	329
2020-03-19	1,369	1,408	1,333	1,396	834,200	349
2020-03-18	1,262	1,344	1,249	1,304	1,020,300	326
2020-03-17	1,069	1,241	1,069	1,232	1,113,900	308
2020-03-16	1,163	1,192	1,123	1,123	655,000	280.75
2020-03-13	1,056	1,167	1,037	1,133	863,700	283.25
2020-03-12	1,200	1,242	1,166	1,171	651,800	292.75
2020-03-11	1,281	1,294	1,231	1,232	522,800	308
2020-03-10	1,201	1,296	1,182	1,291	871,200	322.75
2020-03-09	1,274	1,305	1,258	1,269	657,700	317.25
2020-03-06	1,389	1,401	1,354	1,364	444,000	341
2020-03-05	1,451	1,456	1,397	1,408	320,700	352
2020-03-04	1,400	1,447	1,397	1,421	402,200	355.25
2020-03-03	1,535	1,538	1,443	1,443	486,500	360.75
2020-03-02	1,383	1,480	1,380	1,448	665,300	362
2020-02-28	1,396	1,422	1,378	1,395	819,700	348.75
2020-02-27	1,543	1,547	1,470	1,485	570,600	371.25
2020-02-26	1,572	1,588	1,537	1,550	539,600	387.50
2020-02-25	1,552	1,624	1,552	1,599	554,000	399.75
2020-02-21	1,657	1,667	1,646	1,663	266,700	415.75
2020-02-20	1,683	1,684	1,647	1,654	208,400	413.50
2020-02-19	1,645	1,688	1,642	1,678	369,600	419.50
2020-02-18	1,650	1,652	1,609	1,626	392,400	406.50
2020-02-17	1,684	1,688	1,661	1,664	245,300	416
2020-02-14	1,751	1,751	1,705	1,714	477,600	428.50
2020-02-13	1,736	1,773	1,714	1,765	863,400	441.25
2020-02-12	1,659	1,697	1,656	1,679	453,100	419.75
2020-02-10	1,679	1,685	1,625	1,641	502,800	410.25
2020-02-07	1,717	1,719	1,652	1,675	805,800	418.75
2020-02-06	1,767	1,775	1,702	1,706	1,106,900	426.50
2020-02-05	1,717	1,744	1,671	1,741	2,363,300	435.25
2020-02-04	1,860	1,917	1,853	1,906	403,600	476.50
2020-02-03	1,815	1,860	1,800	1,850	231,800	462.50
2020-01-31	1,839	1,867	1,830	1,854	286,600	463.50
2020-01-30	1,875	1,876	1,784	1,794	503,500	448.50
2020-01-29	1,911	1,912	1,881	1,896	249,700	474
2020-01-28	1,879	1,916	1,875	1,909	290,500	477.25
2020-01-27	1,920	1,936	1,898	1,917	301,500	479.25
2020-01-24	1,930	1,936	1,904	1,931	237,800	482.75
2020-01-23	1,900	1,934	1,883	1,917	198,600	479.25
2020-01-22	1,930	1,935	1,914	1,916	179,600	479
2020-01-21	1,934	1,936	1,908	1,921	174,500	480.25
2020-01-20	1,939	1,941	1,919	1,926	152,100	481.50
2020-01-17	1,941	1,953	1,914	1,914	316,200	478.50
2020-01-16	1,900	1,916	1,888	1,901	215,100	475.25
2020-01-15	1,935	1,937	1,889	1,889	360,700	472.25
2020-01-14	1,952	1,968	1,931	1,943	356,500	485.75
2020-01-10	1,872	1,920	1,870	1,913	483,100	478.25
2020-01-09	1,830	1,880	1,820	1,872	408,000	468
2020-01-08	1,800	1,815	1,762	1,801	375,000	450.25
2020-01-07	1,758	1,835	1,758	1,819	484,900	454.75
2020-01-06	1,745	1,758	1,735	1,745	261,800	436.25

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 [2020年度]

2317 (株)システナの時系列データ [2020年度]