2317 (株)システナの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	434	436	430	430	551,100	430
2021-12-29	436	440	433	439	448,100	439
2021-12-28	432	438	430	437	422,700	437
2021-12-27	428	429	419	428	621,700	428
2021-12-24	435	440	432	435	447,300	435
2021-12-23	444	444	427	435	695,500	435
2021-12-22	445	447	436	436	319,000	436
2021-12-21	440	448	437	443	568,000	443
2021-12-20	434	439	429	432	828,400	432
2021-12-17	459	460	441	443	985,000	443
2021-12-16	465	469	461	464	337,300	464
2021-12-15	449	457	448	454	365,600	454
2021-12-14	454	461	449	452	474,900	452
2021-12-13	462	465	454	460	635,700	460
2021-12-10	460	468	460	460	509,300	460
2021-12-09	470	474	462	462	275,900	462
2021-12-08	469	477	465	471	800,000	471
2021-12-07	458	464	454	461	690,400	461
2021-12-06	454	462	448	450	403,400	450
2021-12-03	451	458	450	454	634,100	454
2021-12-02	455	471	449	450	566,900	450
2021-12-01	472	473	454	458	705,200	458
2021-11-30	501	510	472	472	1,441,200	472
2021-11-29	494	515	490	501	693,100	501
2021-11-26	2,000	2,027	1,992	2,016	178,700	504
2021-11-25	2,050	2,050	2,009	2,010	122,600	502.50
2021-11-24	2,057	2,069	2,024	2,028	152,600	507
2021-11-22	2,070	2,100	2,053	2,097	135,500	524.25
2021-11-19	2,070	2,095	2,061	2,078	157,900	519.50
2021-11-18	2,070	2,078	2,045	2,067	158,900	516.75
2021-11-17	2,080	2,091	2,068	2,076	149,400	519
2021-11-16	2,070	2,085	2,045	2,055	155,800	513.75
2021-11-15	2,055	2,088	2,052	2,069	139,300	517.25
2021-11-12	1,989	2,021	1,983	2,021	179,100	505.25
2021-11-11	2,015	2,015	1,987	2,001	153,700	500.25
2021-11-10	2,050	2,067	2,028	2,035	141,400	508.75
2021-11-09	2,050	2,058	2,032	2,050	132,800	512.50
2021-11-08	2,091	2,093	2,026	2,060	182,300	515
2021-11-05	2,120	2,131	2,053	2,095	233,800	523.75
2021-11-04	2,139	2,139	2,120	2,123	266,500	530.75
2021-11-02	2,118	2,133	2,097	2,105	216,400	526.25
2021-11-01	2,109	2,147	2,067	2,141	446,700	535.25
2021-10-29	2,215	2,274	2,064	2,096	854,400	524
2021-10-28	2,096	2,165	2,096	2,132	277,000	533
2021-10-27	2,120	2,135	2,102	2,117	162,300	529.25
2021-10-26	2,119	2,132	2,100	2,113	73,800	528.25
2021-10-25	2,100	2,115	2,093	2,102	75,500	525.50
2021-10-22	2,108	2,143	2,101	2,126	106,500	531.50
2021-10-21	2,110	2,138	2,090	2,115	126,000	528.75
2021-10-20	2,185	2,195	2,151	2,151	79,600	537.75
2021-10-19	2,149	2,196	2,149	2,176	125,200	544
2021-10-18	2,150	2,154	2,127	2,127	129,500	531.75
2021-10-15	2,121	2,150	2,102	2,144	150,400	536
2021-10-14	2,055	2,104	2,055	2,097	115,800	524.25
2021-10-13	2,068	2,077	2,044	2,045	81,500	511.25
2021-10-12	2,100	2,101	2,062	2,068	126,600	517
2021-10-11	2,083	2,129	2,061	2,129	143,700	532.25
2021-10-08	2,075	2,095	2,065	2,083	184,100	520.75
2021-10-07	2,050	2,097	2,028	2,030	158,900	507.50
2021-10-06	2,090	2,098	2,005	2,013	118,600	503.25
2021-10-05	2,094	2,105	2,037	2,043	145,800	510.75
2021-10-04	2,148	2,184	2,117	2,123	197,600	530.75
2021-10-01	2,243	2,250	2,169	2,179	160,900	544.75
2021-09-30	2,203	2,274	2,200	2,262	165,100	565.50
2021-09-29	2,209	2,233	2,167	2,213	257,100	553.25
2021-09-28	2,286	2,287	2,231	2,269	221,200	567.25
2021-09-27	2,343	2,367	2,332	2,333	142,100	583.25
2021-09-24	2,351	2,361	2,326	2,345	180,900	586.25
2021-09-22	2,390	2,401	2,321	2,321	189,200	580.25
2021-09-21	2,397	2,414	2,372	2,390	250,700	597.50
2021-09-17	2,449	2,488	2,393	2,478	288,300	619.50
2021-09-16	2,428	2,449	2,395	2,449	141,000	612.25
2021-09-15	2,421	2,432	2,394	2,428	198,900	607
2021-09-14	2,429	2,440	2,390	2,437	273,300	609.25
2021-09-13	2,446	2,450	2,392	2,450	254,500	612.50
2021-09-10	2,334	2,468	2,334	2,468	489,900	617
2021-09-09	2,334	2,340	2,307	2,334	274,200	583.50
2021-09-08	2,350	2,358	2,317	2,334	341,400	583.50
2021-09-07	2,353	2,366	2,338	2,362	189,100	590.50
2021-09-06	2,300	2,328	2,290	2,318	156,800	579.50
2021-09-03	2,266	2,286	2,228	2,280	165,500	570
2021-09-02	2,270	2,274	2,217	2,225	146,000	556.25
2021-09-01	2,250	2,275	2,241	2,264	143,300	566
2021-08-31	2,213	2,256	2,205	2,237	175,900	559.25
2021-08-30	2,160	2,219	2,152	2,211	186,900	552.75
2021-08-27	2,145	2,155	2,118	2,132	126,500	533
2021-08-26	2,119	2,135	2,094	2,135	112,000	533.75
2021-08-25	2,102	2,124	2,101	2,122	70,800	530.50
2021-08-24	2,100	2,120	2,082	2,119	106,400	529.75
2021-08-23	2,071	2,100	2,068	2,099	85,700	524.75
2021-08-20	2,008	2,062	2,008	2,032	139,600	508
2021-08-19	1,960	2,019	1,960	2,007	134,000	501.75
2021-08-18	1,959	1,985	1,959	1,972	95,300	493
2021-08-17	2,029	2,029	1,954	1,957	93,600	489.25
2021-08-16	2,060	2,067	2,010	2,010	129,800	502.50
2021-08-13	2,067	2,095	2,060	2,088	82,700	522
2021-08-12	2,058	2,063	2,042	2,051	88,400	512.75
2021-08-11	2,058	2,058	2,025	2,041	97,800	510.25
2021-08-10	2,023	2,064	2,023	2,050	124,000	512.50
2021-08-06	2,015	2,057	2,015	2,043	205,100	510.75
2021-08-05	1,958	1,998	1,958	1,997	83,800	499.25
2021-08-04	2,005	2,010	1,954	1,958	112,500	489.50
2021-08-03	2,041	2,049	1,956	2,005	243,500	501.25
2021-08-02	2,053	2,085	2,006	2,049	250,100	512.25
2021-07-30	2,094	2,138	2,012	2,024	460,000	506
2021-07-29	2,175	2,204	2,150	2,202	203,000	550.50
2021-07-28	2,179	2,194	2,159	2,170	91,000	542.50
2021-07-27	2,213	2,219	2,182	2,201	112,800	550.25
2021-07-26	2,204	2,214	2,184	2,200	120,600	550
2021-07-21	2,158	2,177	2,152	2,156	77,600	539
2021-07-20	2,152	2,172	2,139	2,144	104,100	536
2021-07-19	2,132	2,173	2,132	2,170	92,900	542.50
2021-07-16	2,161	2,197	2,152	2,168	118,000	542
2021-07-15	2,220	2,220	2,175	2,181	152,100	545.25
2021-07-14	2,214	2,243	2,201	2,209	119,600	552.25
2021-07-13	2,210	2,223	2,207	2,218	75,200	554.50
2021-07-12	2,199	2,220	2,187	2,207	150,900	551.75
2021-07-09	2,128	2,157	2,100	2,152	237,000	538
2021-07-08	2,175	2,190	2,163	2,163	174,700	540.75
2021-07-07	2,170	2,186	2,149	2,179	120,900	544.75
2021-07-06	2,153	2,182	2,136	2,170	119,000	542.50
2021-07-05	2,180	2,180	2,125	2,125	148,700	531.25
2021-07-02	2,167	2,172	2,143	2,166	115,900	541.50
2021-07-01	2,130	2,151	2,118	2,128	202,500	532
2021-06-30	2,128	2,150	2,113	2,129	191,700	532.25
2021-06-29	2,113	2,120	2,065	2,078	198,700	519.50
2021-06-28	2,052	2,082	2,030	2,075	177,800	518.75
2021-06-25	2,016	2,025	2,003	2,018	112,200	504.50
2021-06-24	2,019	2,026	1,998	2,005	170,300	501.25
2021-06-23	2,005	2,036	1,986	1,998	187,400	499.50
2021-06-22	1,980	2,029	1,956	2,005	433,600	501.25
2021-06-21	1,986	1,992	1,889	1,900	395,500	475
2021-06-18	1,991	2,010	1,974	1,986	268,800	496.50
2021-06-17	1,958	1,958	1,923	1,935	85,200	483.75
2021-06-16	1,954	1,970	1,940	1,954	101,200	488.50
2021-06-15	1,960	1,974	1,938	1,966	126,200	491.50
2021-06-14	1,930	1,931	1,907	1,920	73,800	480
2021-06-11	1,931	1,953	1,920	1,930	213,300	482.50
2021-06-10	1,884	1,922	1,872	1,901	307,600	475.25
2021-06-09	1,970	1,985	1,950	1,953	142,400	488.25
2021-06-08	1,956	1,982	1,956	1,956	77,800	489
2021-06-07	1,933	1,954	1,921	1,946	159,200	486.50
2021-06-04	1,930	1,949	1,899	1,911	179,100	477.75
2021-06-03	1,954	1,990	1,952	1,957	208,500	489.25
2021-06-02	1,998	1,998	1,930	1,954	287,000	488.50
2021-06-01	1,998	1,998	1,947	1,975	235,400	493.75
2021-05-31	1,971	1,990	1,925	1,929	186,100	482.25
2021-05-28	2,000	2,014	1,968	1,988	246,800	497
2021-05-27	2,050	2,052	1,984	1,988	317,800	497
2021-05-26	2,040	2,060	1,990	2,000	244,200	500
2021-05-25	1,996	2,036	1,955	2,003	430,900	500.75
2021-05-24	1,970	1,978	1,949	1,959	291,200	489.75
2021-05-21	1,922	1,927	1,881	1,909	241,600	477.25
2021-05-20	1,889	1,909	1,870	1,898	261,500	474.50
2021-05-19	1,803	1,878	1,803	1,859	309,600	464.75
2021-05-18	1,855	1,856	1,794	1,818	416,900	454.50
2021-05-17	1,810	1,881	1,809	1,864	406,500	466
2021-05-14	1,791	1,813	1,751	1,794	402,200	448.50
2021-05-13	1,876	1,877	1,758	1,766	524,600	441.50
2021-05-12	1,985	1,987	1,849	1,863	947,300	465.75
2021-05-11	2,280	2,280	2,155	2,185	322,300	546.25
2021-05-10	2,288	2,294	2,268	2,280	118,600	570
2021-05-07	2,294	2,315	2,274	2,280	195,300	570
2021-05-06	2,240	2,298	2,236	2,253	201,700	563.25
2021-04-30	2,242	2,263	2,231	2,249	185,300	562.25
2021-04-28	2,224	2,277	2,218	2,258	211,400	564.50
2021-04-27	2,223	2,246	2,212	2,238	127,100	559.50
2021-04-26	2,233	2,234	2,208	2,221	154,400	555.25
2021-04-23	2,213	2,255	2,205	2,230	116,600	557.50
2021-04-22	2,187	2,235	2,187	2,219	149,100	554.75
2021-04-21	2,204	2,225	2,186	2,194	160,500	548.50
2021-04-20	2,237	2,250	2,212	2,231	150,800	557.75
2021-04-19	2,274	2,282	2,244	2,268	129,300	567
2021-04-16	2,245	2,270	2,236	2,258	121,900	564.50
2021-04-15	2,226	2,246	2,210	2,230	229,400	557.50
2021-04-14	2,314	2,317	2,254	2,261	423,800	565.25
2021-04-13	2,402	2,415	2,357	2,364	200,100	591
2021-04-12	2,435	2,435	2,392	2,397	301,100	599.25
2021-04-09	2,407	2,433	2,404	2,427	193,600	606.75
2021-04-08	2,344	2,415	2,331	2,387	390,200	596.75
2021-04-07	2,330	2,367	2,310	2,366	421,700	591.50
2021-04-06	2,317	2,330	2,275	2,275	353,900	568.75
2021-04-05	2,285	2,298	2,262	2,267	198,500	566.75
2021-04-02	2,224	2,257	2,215	2,255	130,300	563.75
2021-04-01	2,251	2,269	2,217	2,227	137,000	556.75
2021-03-31	2,210	2,240	2,185	2,212	192,700	553
2021-03-30	2,270	2,281	2,188	2,201	337,100	550.25
2021-03-29	2,235	2,268	2,222	2,261	409,200	565.25
2021-03-26	2,210	2,215	2,177	2,191	350,600	547.75
2021-03-25	2,160	2,207	2,145	2,191	348,000	547.75
2021-03-24	2,169	2,192	2,137	2,139	285,200	534.75
2021-03-23	2,184	2,213	2,161	2,166	208,800	541.50
2021-03-22	2,155	2,184	2,134	2,173	286,100	543.25
2021-03-19	2,069	2,156	2,061	2,155	292,500	538.75
2021-03-18	2,060	2,089	2,057	2,073	194,900	518.25
2021-03-17	2,053	2,067	2,033	2,067	174,400	516.75
2021-03-16	2,010	2,040	2,000	2,028	288,200	507
2021-03-15	1,993	1,997	1,964	1,994	173,900	498.50
2021-03-12	2,000	2,000	1,966	1,980	257,100	495
2021-03-11	1,964	1,977	1,936	1,970	217,100	492.50
2021-03-10	1,990	2,005	1,942	1,948	268,300	487
2021-03-09	1,963	1,969	1,913	1,950	297,900	487.50
2021-03-08	1,982	1,985	1,912	1,923	228,400	480.75
2021-03-05	1,937	1,950	1,892	1,948	236,400	487
2021-03-04	1,913	1,950	1,908	1,947	184,400	486.75
2021-03-03	1,950	1,959	1,912	1,937	177,600	484.25
2021-03-02	1,939	1,959	1,903	1,940	316,100	485
2021-03-01	1,897	1,916	1,868	1,902	290,400	475.50
2021-02-26	1,812	1,902	1,811	1,869	427,700	467.25
2021-02-25	1,882	1,889	1,813	1,835	411,200	458.75
2021-02-24	1,933	1,945	1,876	1,878	309,500	469.50
2021-02-22	1,965	1,970	1,931	1,947	148,000	486.75
2021-02-19	1,920	1,939	1,905	1,935	250,200	483.75
2021-02-18	1,940	1,951	1,924	1,945	196,200	486.25
2021-02-17	1,955	1,962	1,938	1,945	136,400	486.25
2021-02-16	1,953	2,009	1,952	1,979	208,800	494.75
2021-02-15	1,981	1,981	1,933	1,944	184,500	486
2021-02-12	2,023	2,032	1,972	1,981	135,500	495.25
2021-02-10	1,988	2,051	1,988	2,034	221,400	508.50
2021-02-09	2,010	2,016	1,959	1,983	255,200	495.75
2021-02-08	1,983	2,024	1,962	2,009	257,600	502.25
2021-02-05	2,079	2,088	1,938	1,980	703,700	495
2021-02-04	2,179	2,187	2,049	2,067	262,500	516.75
2021-02-03	2,141	2,170	2,132	2,155	250,000	538.75
2021-02-02	2,045	2,118	2,045	2,111	275,200	527.75
2021-02-01	1,957	2,020	1,955	2,010	144,700	502.50
2021-01-29	1,969	2,009	1,963	1,973	224,100	493.25
2021-01-28	1,940	1,973	1,914	1,961	288,500	490.25
2021-01-27	2,014	2,027	2,003	2,009	139,900	502.25
2021-01-26	2,002	2,028	1,976	2,006	211,400	501.50
2021-01-25	2,061	2,066	2,022	2,038	186,500	509.50
2021-01-22	2,075	2,093	2,075	2,076	93,800	519
2021-01-21	2,074	2,092	2,051	2,088	171,300	522
2021-01-20	2,089	2,090	2,044	2,068	169,600	517
2021-01-19	2,130	2,130	2,071	2,089	153,800	522.25
2021-01-18	2,098	2,118	2,075	2,118	124,700	529.50
2021-01-15	2,184	2,188	2,117	2,117	188,000	529.25
2021-01-14	2,173	2,200	2,169	2,186	189,800	546.50
2021-01-13	2,140	2,176	2,124	2,173	207,200	543.25
2021-01-12	2,251	2,251	2,146	2,163	460,000	540.75
2021-01-08	2,180	2,255	2,175	2,244	297,300	561
2021-01-07	2,164	2,189	2,134	2,176	202,800	544
2021-01-06	2,134	2,144	2,124	2,140	179,100	535
2021-01-05	2,182	2,182	2,118	2,139	263,800	534.75
2021-01-04	2,174	2,188	2,136	2,185	193,600	546.25

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 [2021年度]

2317 (株)システナの時系列データ [2021年度]