システナ(2317)の株価時系列情報
システナ(2317)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 42,000 | 42,400 | 41,750 | 42,150 | 126 |
2009/12/29 | 42,300 | 42,500 | 42,050 | 42,250 | 190 |
2009/12/28 | 42,200 | 42,750 | 42,200 | 42,600 | 172 |
2009/12/25 | 42,500 | 42,750 | 42,250 | 42,300 | 260 |
2009/12/24 | 42,400 | 42,800 | 42,200 | 42,500 | 186 |
2009/12/22 | 42,950 | 43,000 | 42,300 | 42,400 | 334 |
2009/12/21 | 43,400 | 43,400 | 42,900 | 42,950 | 674 |
2009/12/18 | 43,150 | 43,700 | 42,500 | 43,500 | 378 |
2009/12/17 | 43,450 | 43,700 | 43,050 | 43,150 | 161 |
2009/12/16 | 42,950 | 43,500 | 42,950 | 43,350 | 485 |
2009/12/15 | 42,650 | 42,900 | 42,300 | 42,750 | 574 |
2009/12/14 | 42,300 | 42,350 | 42,050 | 42,250 | 206 |
2009/12/11 | 41,700 | 42,200 | 41,700 | 41,900 | 380 |
2009/12/10 | 42,050 | 42,400 | 41,950 | 42,100 | 185 |
2009/12/09 | 42,550 | 42,650 | 42,300 | 42,300 | 276 |
2009/12/08 | 42,800 | 42,800 | 42,300 | 42,400 | 195 |
2009/12/07 | 43,100 | 43,500 | 42,600 | 42,750 | 149 |
2009/12/04 | 43,900 | 43,900 | 42,000 | 43,100 | 503 |
2009/12/03 | 42,550 | 43,500 | 42,550 | 43,300 | 356 |
2009/12/02 | 42,600 | 42,700 | 42,250 | 42,400 | 216 |
2009/12/01 | 41,800 | 42,250 | 41,650 | 42,200 | 348 |
2009/11/30 | 40,500 | 41,500 | 40,300 | 41,500 | 190 |
2009/11/27 | 41,050 | 41,250 | 40,650 | 40,700 | 233 |
2009/11/26 | 40,950 | 41,350 | 40,850 | 41,200 | 160 |
2009/11/25 | 41,400 | 41,400 | 40,600 | 41,350 | 213 |
2009/11/24 | 41,150 | 41,700 | 41,100 | 41,500 | 314 |
2009/11/20 | 39,500 | 40,850 | 39,500 | 40,800 | 272 |
2009/11/19 | 39,900 | 40,300 | 39,550 | 40,300 | 333 |
2009/11/18 | 39,600 | 40,150 | 39,500 | 40,100 | 320 |
2009/11/17 | 40,000 | 40,400 | 39,700 | 39,800 | 278 |
2009/11/16 | 40,600 | 40,650 | 39,800 | 39,950 | 212 |
2009/11/13 | 41,050 | 41,100 | 40,500 | 40,650 | 261 |
2009/11/12 | 41,100 | 41,800 | 41,000 | 41,300 | 298 |
2009/11/11 | 40,250 | 40,800 | 40,250 | 40,800 | 330 |
2009/11/10 | 40,000 | 40,550 | 39,900 | 40,100 | 481 |
2009/11/09 | 41,000 | 41,050 | 40,350 | 40,400 | 337 |
2009/11/06 | 42,000 | 42,100 | 41,150 | 41,500 | 397 |
2009/11/05 | 42,550 | 42,550 | 41,900 | 42,350 | 347 |
2009/11/04 | 42,750 | 42,750 | 42,550 | 42,650 | 120 |
2009/11/02 | 42,850 | 43,150 | 42,600 | 43,150 | 270 |
2009/10/30 | 42,900 | 43,250 | 42,800 | 43,250 | 241 |
2009/10/29 | 43,250 | 43,550 | 42,550 | 43,050 | 769 |
2009/10/28 | 43,500 | 43,600 | 43,250 | 43,400 | 607 |
2009/10/27 | 43,000 | 43,950 | 42,600 | 43,550 | 1,435 |
2009/10/26 | 45,200 | 45,250 | 44,650 | 44,700 | 1,724 |
2009/10/23 | 45,700 | 45,850 | 45,150 | 45,250 | 1,247 |
2009/10/22 | 46,000 | 46,050 | 45,600 | 45,800 | 537 |
2009/10/21 | 45,900 | 46,100 | 45,500 | 46,000 | 746 |
2009/10/20 | 45,150 | 45,500 | 45,100 | 45,500 | 623 |
2009/10/19 | 44,650 | 44,850 | 44,600 | 44,750 | 478 |
2009/10/16 | 44,800 | 44,800 | 44,500 | 44,600 | 470 |
2009/10/15 | 44,650 | 44,900 | 44,350 | 44,550 | 646 |
2009/10/14 | 44,750 | 44,800 | 44,250 | 44,500 | 677 |
2009/10/13 | 44,200 | 44,600 | 44,150 | 44,350 | 325 |
2009/10/09 | 43,950 | 44,100 | 43,800 | 44,000 | 386 |
2009/10/08 | 44,000 | 44,200 | 43,700 | 43,950 | 715 |
2009/10/07 | 44,000 | 44,100 | 43,600 | 44,100 | 361 |
2009/10/06 | 43,750 | 44,050 | 43,500 | 43,950 | 478 |
2009/10/05 | 43,350 | 43,550 | 43,100 | 43,350 | 415 |
2009/10/02 | 43,750 | 43,800 | 43,300 | 43,350 | 624 |
2009/10/01 | 44,400 | 44,400 | 43,450 | 43,900 | 833 |
2009/09/30 | 44,000 | 44,200 | 43,900 | 44,000 | 448 |
2009/09/29 | 44,000 | 44,050 | 43,850 | 44,000 | 319 |
2009/09/28 | 43,850 | 44,000 | 43,850 | 43,900 | 649 |
2009/09/25 | 44,000 | 44,050 | 43,800 | 43,950 | 443 |
2009/09/24 | 44,000 | 44,250 | 43,900 | 44,000 | 572 |
2009/09/18 | 43,750 | 44,000 | 43,550 | 43,900 | 334 |
2009/09/17 | 43,600 | 43,800 | 43,550 | 43,800 | 133 |
2009/09/16 | 44,000 | 44,200 | 43,500 | 43,800 | 284 |
2009/09/15 | 43,750 | 44,000 | 43,450 | 44,000 | 200 |
2009/09/14 | 43,750 | 43,900 | 43,400 | 43,500 | 420 |
2009/09/11 | 43,800 | 43,900 | 43,550 | 43,650 | 400 |
2009/09/10 | 43,700 | 43,750 | 43,200 | 43,700 | 428 |
2009/09/09 | 43,700 | 43,800 | 43,150 | 43,600 | 397 |
2009/09/08 | 43,500 | 43,700 | 43,150 | 43,350 | 537 |
2009/09/07 | 44,500 | 45,500 | 43,800 | 44,300 | 1,233 |
2009/09/04 | 45,550 | 45,650 | 44,800 | 45,000 | 824 |
2009/09/03 | 45,850 | 46,000 | 45,600 | 45,900 | 209 |
2009/09/02 | 45,600 | 45,900 | 45,450 | 45,850 | 252 |
2009/09/01 | 45,850 | 46,100 | 45,700 | 45,800 | 314 |
2009/08/31 | 45,850 | 46,100 | 45,450 | 45,800 | 332 |
2009/08/28 | 45,850 | 46,100 | 45,600 | 45,900 | 342 |
2009/08/27 | 45,950 | 45,950 | 45,250 | 45,800 | 198 |
2009/08/26 | 45,800 | 45,800 | 45,500 | 45,800 | 205 |
2009/08/25 | 45,750 | 45,900 | 45,650 | 45,850 | 181 |
2009/08/24 | 45,500 | 45,800 | 45,400 | 45,750 | 235 |
2009/08/21 | 44,950 | 45,850 | 44,950 | 45,500 | 515 |
2009/08/20 | 44,550 | 45,000 | 44,550 | 44,900 | 177 |
2009/08/19 | 44,950 | 44,950 | 44,500 | 44,650 | 220 |
2009/08/18 | 44,450 | 44,950 | 44,450 | 44,900 | 283 |
2009/08/17 | 44,300 | 44,550 | 44,300 | 44,450 | 293 |
2009/08/14 | 44,100 | 44,750 | 44,050 | 44,150 | 185 |
2009/08/13 | 43,900 | 44,450 | 43,900 | 44,300 | 188 |
2009/08/12 | 44,450 | 44,450 | 43,900 | 43,900 | 156 |
2009/08/11 | 44,800 | 44,900 | 44,200 | 44,500 | 203 |
2009/08/10 | 44,250 | 44,950 | 43,950 | 44,600 | 195 |
2009/08/07 | 44,800 | 44,850 | 43,700 | 44,350 | 334 |
2009/08/06 | 44,900 | 45,100 | 44,800 | 44,850 | 157 |
2009/08/05 | 44,800 | 45,200 | 44,800 | 45,200 | 205 |
2009/08/04 | 45,050 | 45,100 | 44,750 | 44,950 | 197 |
2009/08/03 | 44,950 | 45,000 | 44,600 | 44,900 | 234 |
2009/07/31 | 44,650 | 45,000 | 44,650 | 44,700 | 257 |
2009/07/30 | 45,050 | 45,100 | 44,700 | 44,850 | 265 |
2009/07/29 | 44,700 | 45,050 | 44,700 | 45,050 | 222 |
2009/07/28 | 44,750 | 45,100 | 44,550 | 44,900 | 191 |
2009/07/27 | 44,400 | 44,800 | 44,100 | 44,350 | 208 |
2009/07/24 | 43,500 | 44,000 | 43,500 | 44,000 | 236 |
2009/07/23 | 43,900 | 44,100 | 43,600 | 43,750 | 240 |
2009/07/22 | 43,650 | 44,300 | 43,600 | 43,900 | 266 |
2009/07/21 | 42,100 | 43,400 | 42,100 | 43,400 | 229 |
2009/07/17 | 41,700 | 42,500 | 41,700 | 42,050 | 134 |
2009/07/16 | 42,400 | 42,400 | 41,550 | 41,600 | 165 |
2009/07/15 | 41,750 | 42,000 | 41,200 | 41,200 | 132 |
2009/07/14 | 41,300 | 41,750 | 40,600 | 41,200 | 229 |
2009/07/13 | 42,700 | 43,200 | 39,850 | 40,300 | 512 |
2009/07/10 | 44,000 | 44,200 | 43,000 | 43,500 | 378 |
2009/07/09 | 44,250 | 44,350 | 44,100 | 44,100 | 228 |
2009/07/08 | 44,800 | 44,850 | 44,050 | 44,500 | 434 |
2009/07/07 | 44,650 | 45,400 | 44,650 | 44,800 | 499 |
2009/07/06 | 44,900 | 44,950 | 44,400 | 44,550 | 239 |
2009/07/03 | 44,900 | 44,900 | 44,300 | 44,600 | 303 |
2009/07/02 | 45,350 | 45,350 | 44,800 | 45,000 | 141 |
2009/07/01 | 45,450 | 45,700 | 44,800 | 44,850 | 398 |
2009/06/30 | 44,950 | 45,500 | 44,600 | 45,450 | 472 |
2009/06/29 | 45,250 | 45,400 | 44,400 | 44,650 | 304 |
2009/06/26 | 46,450 | 46,450 | 45,250 | 45,550 | 481 |
2009/06/25 | 46,600 | 46,800 | 44,000 | 45,350 | 515 |
2009/06/24 | 44,000 | 46,550 | 44,000 | 46,100 | 971 |
2009/06/23 | 42,550 | 44,000 | 42,550 | 43,800 | 320 |
2009/06/22 | 43,500 | 43,900 | 42,900 | 42,950 | 490 |
2009/06/19 | 42,850 | 43,000 | 42,050 | 42,600 | 217 |
2009/06/18 | 43,000 | 43,450 | 42,200 | 42,450 | 252 |
2009/06/17 | 41,500 | 42,900 | 41,500 | 42,900 | 452 |
2009/06/16 | 42,400 | 42,550 | 41,550 | 41,550 | 651 |
2009/06/15 | 42,950 | 43,100 | 41,800 | 42,550 | 433 |
2009/06/12 | 42,450 | 42,750 | 42,000 | 42,600 | 650 |
2009/06/11 | 41,550 | 42,100 | 41,500 | 41,750 | 256 |
2009/06/10 | 41,550 | 42,000 | 41,200 | 41,950 | 178 |
2009/06/09 | 42,100 | 42,100 | 41,000 | 41,250 | 251 |
2009/06/08 | 42,650 | 42,700 | 41,750 | 42,200 | 270 |
2009/06/05 | 42,950 | 43,000 | 42,200 | 42,650 | 458 |
2009/06/04 | 41,000 | 42,200 | 41,000 | 42,200 | 599 |
2009/06/03 | 40,900 | 41,150 | 40,600 | 40,800 | 278 |
2009/06/02 | 42,000 | 42,200 | 40,600 | 41,150 | 598 |
2009/06/01 | 41,750 | 42,800 | 41,400 | 41,650 | 836 |
2009/05/29 | 41,000 | 41,600 | 41,000 | 41,450 | 439 |
2009/05/28 | 41,300 | 41,300 | 40,550 | 40,900 | 298 |
2009/05/27 | 40,000 | 41,200 | 40,000 | 40,500 | 388 |
2009/05/26 | 39,400 | 39,900 | 39,350 | 39,750 | 488 |
2009/05/25 | 39,350 | 39,600 | 39,200 | 39,550 | 292 |
2009/05/22 | 39,100 | 39,700 | 39,050 | 39,300 | 239 |
2009/05/21 | 39,600 | 39,800 | 39,300 | 39,450 | 226 |
2009/05/20 | 39,150 | 39,800 | 39,100 | 39,800 | 187 |
2009/05/19 | 39,250 | 39,600 | 39,200 | 39,500 | 161 |
2009/05/18 | 39,800 | 39,800 | 39,050 | 39,200 | 172 |
2009/05/15 | 39,150 | 39,700 | 39,000 | 39,600 | 201 |
2009/05/14 | 39,200 | 39,450 | 39,050 | 39,400 | 204 |
2009/05/13 | 39,400 | 39,800 | 39,250 | 39,600 | 125 |
2009/05/12 | 39,450 | 39,850 | 39,150 | 39,650 | 218 |
2009/05/11 | 39,100 | 39,800 | 39,050 | 39,450 | 177 |
2009/05/08 | 39,100 | 39,100 | 38,800 | 39,100 | 405 |
2009/05/07 | 38,600 | 39,200 | 38,600 | 38,800 | 351 |
2009/05/01 | 36,750 | 37,400 | 36,750 | 37,400 | 395 |
2009/04/30 | 36,800 | 37,200 | 36,300 | 36,700 | 1,090 |
2009/04/28 | 39,950 | 39,950 | 38,800 | 38,800 | 314 |
2009/04/27 | 39,950 | 40,650 | 39,500 | 39,900 | 333 |
2009/04/24 | 41,000 | 41,000 | 40,000 | 40,150 | 673 |
2009/04/23 | 41,050 | 42,000 | 40,850 | 42,000 | 477 |
2009/04/22 | 42,000 | 42,000 | 40,550 | 41,000 | 824 |
2009/04/21 | 41,950 | 42,050 | 41,800 | 41,950 | 469 |
2009/04/20 | 42,250 | 42,300 | 41,750 | 42,000 | 353 |
2009/04/17 | 42,450 | 42,450 | 42,000 | 42,200 | 193 |
2009/04/16 | 42,000 | 42,050 | 41,700 | 41,850 | 264 |
2009/04/15 | 40,800 | 42,250 | 40,700 | 42,050 | 281 |
2009/04/14 | 42,050 | 42,200 | 40,650 | 41,600 | 433 |
2009/04/13 | 43,650 | 43,650 | 42,300 | 42,800 | 688 |
2009/04/10 | 44,900 | 44,900 | 43,200 | 44,050 | 353 |
2009/04/09 | 43,150 | 44,650 | 42,900 | 44,500 | 379 |
2009/04/08 | 43,750 | 43,750 | 42,750 | 42,750 | 647 |
2009/04/07 | 41,000 | 44,000 | 41,000 | 44,000 | 770 |
2009/04/06 | 40,250 | 41,100 | 40,150 | 40,850 | 427 |
2009/04/03 | 40,000 | 40,500 | 39,950 | 40,250 | 433 |
2009/04/02 | 39,700 | 40,000 | 39,400 | 39,750 | 408 |
2009/04/01 | 39,300 | 40,000 | 39,200 | 39,650 | 662 |
2009/03/31 | 38,650 | 39,800 | 38,600 | 39,200 | 432 |
2009/03/30 | 38,350 | 39,000 | 38,350 | 38,650 | 603 |
2009/03/27 | 37,650 | 39,250 | 37,600 | 38,350 | 575 |
2009/03/26 | 37,400 | 37,600 | 37,100 | 37,600 | 346 |
2009/03/25 | 37,400 | 37,400 | 37,000 | 37,400 | 500 |
2009/03/24 | 37,750 | 37,800 | 37,200 | 37,500 | 466 |
2009/03/23 | 37,500 | 37,600 | 36,500 | 37,350 | 410 |
2009/03/19 | 36,700 | 37,000 | 36,700 | 36,950 | 152 |
2009/03/18 | 37,200 | 37,200 | 36,450 | 36,500 | 221 |
2009/03/17 | 36,800 | 37,200 | 36,150 | 37,150 | 316 |
2009/03/16 | 36,000 | 36,400 | 35,800 | 36,000 | 122 |
2009/03/13 | 34,100 | 35,800 | 34,100 | 35,100 | 353 |
2009/03/12 | 34,850 | 35,000 | 34,450 | 34,850 | 129 |
2009/03/11 | 35,950 | 35,950 | 34,600 | 34,950 | 250 |
2009/03/10 | 35,600 | 35,800 | 34,150 | 34,350 | 289 |
2009/03/09 | 36,500 | 36,750 | 36,000 | 36,000 | 215 |
2009/03/06 | 38,000 | 38,000 | 36,850 | 36,850 | 469 |
2009/03/05 | 37,950 | 38,150 | 37,600 | 37,700 | 362 |
2009/03/04 | 37,350 | 37,850 | 37,000 | 37,550 | 499 |
2009/03/03 | 37,950 | 39,350 | 37,850 | 38,150 | 530 |
2009/03/02 | 38,500 | 38,800 | 38,050 | 38,350 | 344 |
2009/02/27 | 37,500 | 38,300 | 37,500 | 38,150 | 342 |
2009/02/26 | 38,000 | 38,000 | 37,500 | 37,900 | 649 |
2009/02/25 | 38,750 | 38,750 | 37,150 | 37,600 | 426 |
2009/02/24 | 37,600 | 38,600 | 37,350 | 37,950 | 445 |
2009/02/23 | 37,050 | 37,850 | 36,800 | 37,650 | 420 |
2009/02/20 | 38,200 | 38,550 | 37,100 | 37,300 | 241 |
2009/02/19 | 38,600 | 38,600 | 38,000 | 38,250 | 159 |
2009/02/18 | 38,950 | 38,950 | 38,150 | 38,300 | 149 |
2009/02/17 | 40,100 | 40,100 | 38,800 | 39,350 | 335 |
2009/02/16 | 39,950 | 40,300 | 39,550 | 40,150 | 142 |
2009/02/13 | 38,500 | 39,900 | 38,500 | 39,550 | 145 |
2009/02/12 | 38,000 | 40,100 | 37,000 | 38,650 | 517 |
2009/02/10 | 39,700 | 40,050 | 38,700 | 38,700 | 198 |
2009/02/09 | 40,500 | 40,550 | 39,500 | 39,550 | 377 |
2009/02/06 | 41,000 | 41,400 | 40,050 | 41,300 | 422 |
2009/02/05 | 40,900 | 41,500 | 40,600 | 40,600 | 226 |
2009/02/04 | 41,500 | 41,500 | 40,800 | 41,050 | 155 |
2009/02/03 | 41,600 | 41,900 | 41,150 | 41,150 | 285 |
2009/02/02 | 41,550 | 42,200 | 41,500 | 42,000 | 170 |
2009/01/30 | 42,000 | 42,350 | 41,650 | 41,800 | 183 |
2009/01/29 | 43,050 | 43,500 | 42,600 | 43,000 | 281 |
2009/01/28 | 42,650 | 42,900 | 42,550 | 42,850 | 562 |
2009/01/27 | 42,150 | 43,000 | 41,300 | 42,200 | 155 |
2009/01/26 | 41,050 | 42,300 | 41,050 | 42,100 | 120 |
2009/01/23 | 42,300 | 42,450 | 41,450 | 41,650 | 197 |
2009/01/22 | 42,500 | 43,000 | 42,000 | 42,650 | 241 |
2009/01/21 | 43,000 | 43,450 | 42,000 | 42,400 | 502 |
2009/01/20 | 43,550 | 44,400 | 43,200 | 43,400 | 151 |
2009/01/19 | 44,750 | 45,000 | 43,500 | 43,950 | 150 |
2009/01/16 | 43,050 | 44,600 | 43,050 | 44,350 | 138 |
2009/01/15 | 44,000 | 44,150 | 42,700 | 43,400 | 321 |
2009/01/14 | 44,250 | 45,000 | 44,100 | 44,250 | 215 |
2009/01/13 | 46,500 | 46,550 | 45,000 | 45,050 | 338 |
2009/01/09 | 48,000 | 48,300 | 47,150 | 47,500 | 316 |
2009/01/08 | 48,450 | 48,600 | 47,500 | 47,650 | 312 |
2009/01/07 | 49,200 | 49,200 | 48,000 | 48,100 | 261 |
2009/01/06 | 49,500 | 49,600 | 48,750 | 48,850 | 366 |
2009/01/05 | 49,050 | 49,500 | 48,800 | 49,100 | 225 |