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 |
---|---|---|---|---|---|
2013/12/30 | 737 | 759 | 735 | 746 | 88,500 |
2013/12/27 | 724 | 732 | 721 | 732 | 57,900 |
2013/12/26 | 710 | 723 | 709 | 720 | 51,800 |
2013/12/25 | 706 | 710 | 705 | 708 | 73,700 |
2013/12/24 | 706 | 712 | 706 | 708 | 96,300 |
2013/12/20 | 706 | 708 | 703 | 706 | 64,100 |
2013/12/19 | 712 | 714 | 703 | 708 | 85,900 |
2013/12/18 | 713 | 715 | 707 | 709 | 91,000 |
2013/12/17 | 722 | 722 | 713 | 714 | 52,900 |
2013/12/16 | 731 | 731 | 715 | 716 | 60,200 |
2013/12/13 | 728 | 736 | 722 | 731 | 127,100 |
2013/12/12 | 720 | 755 | 717 | 735 | 138,700 |
2013/12/11 | 717 | 724 | 711 | 720 | 64,800 |
2013/12/10 | 717 | 719 | 714 | 717 | 54,300 |
2013/12/09 | 720 | 728 | 720 | 724 | 29,900 |
2013/12/06 | 722 | 724 | 720 | 723 | 28,900 |
2013/12/05 | 730 | 730 | 724 | 724 | 22,900 |
2013/12/04 | 723 | 729 | 723 | 727 | 26,900 |
2013/12/03 | 729 | 733 | 726 | 730 | 29,200 |
2013/12/02 | 721 | 728 | 721 | 726 | 40,000 |
2013/11/29 | 724 | 724 | 717 | 721 | 20,300 |
2013/11/28 | 721 | 724 | 718 | 722 | 16,600 |
2013/11/27 | 728 | 728 | 718 | 721 | 29,400 |
2013/11/26 | 722 | 730 | 715 | 730 | 65,700 |
2013/11/25 | 720 | 724 | 711 | 723 | 47,000 |
2013/11/22 | 717 | 723 | 714 | 717 | 38,600 |
2013/11/21 | 716 | 718 | 715 | 717 | 20,500 |
2013/11/20 | 714 | 717 | 712 | 715 | 20,600 |
2013/11/19 | 714 | 717 | 712 | 714 | 16,100 |
2013/11/18 | 714 | 720 | 711 | 714 | 35,800 |
2013/11/15 | 720 | 722 | 715 | 721 | 34,100 |
2013/11/14 | 717 | 721 | 715 | 718 | 34,200 |
2013/11/13 | 718 | 720 | 716 | 716 | 21,400 |
2013/11/12 | 712 | 718 | 706 | 717 | 33,300 |
2013/11/11 | 706 | 715 | 706 | 709 | 38,900 |
2013/11/08 | 706 | 718 | 706 | 716 | 41,200 |
2013/11/07 | 721 | 721 | 708 | 709 | 42,700 |
2013/11/06 | 720 | 722 | 718 | 720 | 29,200 |
2013/11/05 | 723 | 726 | 719 | 721 | 50,900 |
2013/11/01 | 724 | 726 | 711 | 723 | 85,500 |
2013/10/31 | 718 | 722 | 715 | 717 | 32,100 |
2013/10/30 | 711 | 723 | 710 | 723 | 81,400 |
2013/10/29 | 712 | 715 | 709 | 709 | 34,500 |
2013/10/28 | 711 | 717 | 711 | 715 | 24,400 |
2013/10/25 | 711 | 723 | 711 | 715 | 39,400 |
2013/10/24 | 719 | 721 | 717 | 720 | 26,700 |
2013/10/23 | 726 | 728 | 720 | 721 | 32,500 |
2013/10/22 | 724 | 728 | 721 | 724 | 32,800 |
2013/10/21 | 726 | 729 | 722 | 724 | 29,500 |
2013/10/18 | 721 | 729 | 721 | 725 | 20,500 |
2013/10/17 | 728 | 730 | 725 | 727 | 23,800 |
2013/10/16 | 724 | 727 | 724 | 725 | 9,400 |
2013/10/15 | 727 | 727 | 723 | 726 | 18,700 |
2013/10/11 | 716 | 725 | 716 | 723 | 38,900 |
2013/10/10 | 716 | 720 | 712 | 720 | 26,600 |
2013/10/09 | 700 | 711 | 696 | 711 | 32,000 |
2013/10/08 | 709 | 709 | 697 | 706 | 48,300 |
2013/10/07 | 724 | 726 | 705 | 709 | 41,100 |
2013/10/04 | 723 | 731 | 717 | 727 | 25,900 |
2013/10/03 | 730 | 741 | 722 | 723 | 53,400 |
2013/10/02 | 755 | 755 | 728 | 734 | 48,100 |
2013/10/01 | 746 | 763 | 746 | 756 | 29,000 |
2013/09/30 | 752 | 757 | 747 | 755 | 18,600 |
2013/09/27 | 756 | 767 | 751 | 761 | 32,700 |
2013/09/26 | 737 | 768 | 737 | 761 | 42,300 |
2013/09/25 | 775 | 782 | 775 | 782 | 37,400 |
2013/09/24 | 775 | 786 | 773 | 783 | 54,100 |
2013/09/20 | 773 | 780 | 773 | 778 | 27,100 |
2013/09/19 | 769 | 780 | 766 | 780 | 58,200 |
2013/09/18 | 771 | 774 | 767 | 770 | 25,600 |
2013/09/17 | 765 | 774 | 765 | 771 | 33,500 |
2013/09/13 | 760 | 770 | 760 | 768 | 50,600 |
2013/09/12 | 764 | 774 | 762 | 770 | 30,700 |
2013/09/11 | 767 | 770 | 761 | 766 | 27,500 |
2013/09/10 | 763 | 768 | 752 | 767 | 36,300 |
2013/09/09 | 769 | 770 | 755 | 764 | 26,300 |
2013/09/06 | 761 | 767 | 750 | 757 | 41,000 |
2013/09/05 | 763 | 763 | 760 | 761 | 17,800 |
2013/09/04 | 746 | 769 | 746 | 764 | 68,100 |
2013/09/03 | 744 | 747 | 738 | 746 | 37,300 |
2013/09/02 | 740 | 745 | 740 | 740 | 10,900 |
2013/08/30 | 745 | 747 | 739 | 739 | 43,600 |
2013/08/29 | 734 | 744 | 734 | 742 | 35,400 |
2013/08/28 | 740 | 742 | 735 | 740 | 51,000 |
2013/08/27 | 743 | 744 | 737 | 740 | 20,000 |
2013/08/26 | 740 | 745 | 740 | 743 | 8,300 |
2013/08/23 | 740 | 745 | 737 | 740 | 32,900 |
2013/08/22 | 738 | 745 | 737 | 743 | 29,800 |
2013/08/21 | 740 | 745 | 735 | 738 | 34,100 |
2013/08/20 | 740 | 748 | 739 | 740 | 38,800 |
2013/08/19 | 740 | 746 | 739 | 743 | 28,700 |
2013/08/16 | 744 | 744 | 736 | 742 | 32,700 |
2013/08/15 | 731 | 747 | 730 | 745 | 58,800 |
2013/08/14 | 727 | 731 | 725 | 731 | 23,300 |
2013/08/13 | 729 | 729 | 722 | 727 | 29,600 |
2013/08/12 | 731 | 737 | 728 | 729 | 37,000 |
2013/08/09 | 726 | 745 | 726 | 734 | 80,100 |
2013/08/08 | 726 | 735 | 726 | 730 | 38,400 |
2013/08/07 | 731 | 733 | 724 | 728 | 49,500 |
2013/08/06 | 721 | 734 | 721 | 734 | 37,600 |
2013/08/05 | 733 | 733 | 718 | 724 | 46,700 |
2013/08/02 | 722 | 730 | 720 | 730 | 36,800 |
2013/08/01 | 710 | 722 | 708 | 722 | 24,100 |
2013/07/31 | 725 | 725 | 710 | 710 | 46,700 |
2013/07/30 | 716 | 730 | 711 | 726 | 30,700 |
2013/07/29 | 734 | 734 | 711 | 716 | 44,500 |
2013/07/26 | 736 | 744 | 734 | 734 | 42,400 |
2013/07/25 | 750 | 752 | 740 | 740 | 49,600 |
2013/07/24 | 750 | 758 | 750 | 754 | 22,500 |
2013/07/23 | 748 | 753 | 747 | 750 | 36,900 |
2013/07/22 | 744 | 752 | 744 | 750 | 27,400 |
2013/07/19 | 745 | 750 | 740 | 743 | 34,900 |
2013/07/18 | 746 | 754 | 742 | 749 | 19,700 |
2013/07/17 | 745 | 747 | 744 | 745 | 22,800 |
2013/07/16 | 750 | 751 | 745 | 747 | 27,000 |
2013/07/12 | 750 | 752 | 747 | 748 | 24,700 |
2013/07/11 | 747 | 753 | 746 | 749 | 20,100 |
2013/07/10 | 756 | 756 | 745 | 747 | 34,600 |
2013/07/09 | 754 | 764 | 752 | 756 | 20,200 |
2013/07/08 | 762 | 767 | 753 | 754 | 29,600 |
2013/07/05 | 760 | 760 | 750 | 758 | 18,100 |
2013/07/04 | 762 | 762 | 751 | 753 | 19,000 |
2013/07/03 | 758 | 762 | 751 | 760 | 50,600 |
2013/07/02 | 755 | 767 | 740 | 746 | 70,300 |
2013/07/01 | 727 | 760 | 727 | 755 | 71,800 |
2013/06/28 | 728 | 745 | 724 | 742 | 57,800 |
2013/06/27 | 730 | 739 | 703 | 715 | 106,900 |
2013/06/26 | 750 | 750 | 730 | 731 | 55,200 |
2013/06/25 | 743 | 754 | 738 | 750 | 61,300 |
2013/06/24 | 767 | 767 | 741 | 743 | 44,300 |
2013/06/21 | 742 | 761 | 735 | 761 | 150,000 |
2013/06/20 | 738 | 748 | 736 | 748 | 53,000 |
2013/06/19 | 745 | 750 | 740 | 745 | 39,500 |
2013/06/18 | 748 | 748 | 739 | 740 | 50,300 |
2013/06/17 | 728 | 744 | 727 | 740 | 42,700 |
2013/06/14 | 734 | 743 | 730 | 730 | 98,800 |
2013/06/13 | 744 | 744 | 728 | 728 | 84,000 |
2013/06/12 | 738 | 752 | 729 | 748 | 45,100 |
2013/06/11 | 730 | 750 | 730 | 738 | 43,900 |
2013/06/10 | 719 | 741 | 719 | 738 | 58,500 |
2013/06/07 | 720 | 722 | 711 | 713 | 138,400 |
2013/06/06 | 741 | 752 | 735 | 735 | 104,200 |
2013/06/05 | 735 | 776 | 733 | 756 | 105,900 |
2013/06/04 | 730 | 738 | 730 | 735 | 87,400 |
2013/06/03 | 734 | 744 | 734 | 737 | 95,500 |
2013/05/31 | 752 | 757 | 746 | 754 | 89,700 |
2013/05/30 | 761 | 761 | 749 | 750 | 121,300 |
2013/05/29 | 765 | 774 | 756 | 766 | 94,000 |
2013/05/28 | 764 | 775 | 762 | 763 | 77,000 |
2013/05/27 | 778 | 778 | 764 | 764 | 79,800 |
2013/05/24 | 777 | 787 | 768 | 780 | 148,800 |
2013/05/23 | 805 | 807 | 774 | 776 | 186,700 |
2013/05/22 | 820 | 820 | 799 | 805 | 117,000 |
2013/05/21 | 817 | 822 | 812 | 820 | 70,900 |
2013/05/20 | 820 | 824 | 810 | 819 | 73,100 |
2013/05/17 | 778 | 818 | 778 | 815 | 128,400 |
2013/05/16 | 808 | 809 | 775 | 787 | 188,200 |
2013/05/15 | 822 | 833 | 803 | 809 | 190,200 |
2013/05/14 | 820 | 833 | 820 | 827 | 107,500 |
2013/05/13 | 846 | 848 | 803 | 829 | 279,200 |
2013/05/10 | 850 | 859 | 838 | 841 | 447,600 |
2013/05/09 | 913 | 915 | 861 | 872 | 136,100 |
2013/05/08 | 858 | 919 | 858 | 913 | 204,000 |
2013/05/07 | 844 | 857 | 838 | 855 | 116,800 |
2013/05/02 | 840 | 850 | 837 | 841 | 75,800 |
2013/05/01 | 852 | 857 | 843 | 845 | 56,200 |
2013/04/30 | 860 | 865 | 850 | 852 | 51,400 |
2013/04/26 | 889 | 891 | 853 | 858 | 89,900 |
2013/04/25 | 853 | 883 | 853 | 881 | 89,400 |
2013/04/24 | 852 | 855 | 845 | 853 | 71,600 |
2013/04/23 | 842 | 851 | 838 | 843 | 72,500 |
2013/04/22 | 840 | 855 | 834 | 839 | 78,800 |
2013/04/19 | 836 | 838 | 827 | 834 | 38,500 |
2013/04/18 | 833 | 848 | 833 | 834 | 52,100 |
2013/04/17 | 824 | 847 | 824 | 837 | 73,800 |
2013/04/16 | 826 | 828 | 815 | 816 | 78,500 |
2013/04/15 | 834 | 843 | 829 | 831 | 49,400 |
2013/04/12 | 850 | 858 | 846 | 849 | 51,600 |
2013/04/11 | 839 | 850 | 836 | 849 | 32,900 |
2013/04/10 | 857 | 861 | 838 | 839 | 63,100 |
2013/04/09 | 871 | 872 | 841 | 855 | 52,900 |
2013/04/08 | 850 | 865 | 829 | 864 | 93,700 |
2013/04/05 | 828 | 852 | 825 | 830 | 76,800 |
2013/04/04 | 800 | 814 | 793 | 814 | 42,200 |
2013/04/03 | 790 | 814 | 790 | 812 | 49,300 |
2013/04/02 | 777 | 818 | 753 | 802 | 85,900 |
2013/04/01 | 852 | 852 | 800 | 807 | 90,100 |
2013/03/29 | 870 | 873 | 850 | 851 | 57,000 |
2013/03/28 | 899 | 899 | 857 | 870 | 81,900 |
2013/03/27 | 855 | 909 | 855 | 900 | 59,100 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 93,000 | 93,400 | 89,800 | 90,000 | 902 |
2013/03/25 | 94,000 | 94,900 | 93,400 | 93,400 | 1,064 |
2013/03/22 | 90,600 | 93,100 | 89,500 | 92,000 | 1,264 |
2013/03/21 | 85,800 | 91,600 | 85,800 | 91,000 | 2,065 |
2013/03/19 | 84,400 | 86,000 | 84,100 | 85,600 | 795 |
2013/03/18 | 84,800 | 84,900 | 84,300 | 84,300 | 425 |
2013/03/15 | 84,800 | 85,300 | 84,800 | 85,000 | 410 |
2013/03/14 | 85,000 | 85,200 | 84,300 | 85,200 | 347 |
2013/03/13 | 83,900 | 85,700 | 83,900 | 85,000 | 538 |
2013/03/12 | 85,300 | 85,400 | 83,900 | 83,900 | 592 |
2013/03/11 | 85,900 | 85,900 | 85,100 | 85,200 | 501 |
2013/03/08 | 84,800 | 86,000 | 84,800 | 85,000 | 943 |
2013/03/07 | 84,200 | 86,500 | 84,200 | 84,700 | 1,087 |
2013/03/06 | 82,300 | 83,400 | 82,300 | 83,400 | 675 |
2013/03/05 | 81,900 | 82,200 | 81,800 | 82,200 | 410 |
2013/03/04 | 81,800 | 82,100 | 81,500 | 81,500 | 917 |
2013/03/01 | 81,800 | 82,000 | 81,600 | 81,700 | 357 |
2013/02/28 | 82,400 | 82,400 | 81,500 | 82,400 | 607 |
2013/02/27 | 81,900 | 82,400 | 81,600 | 81,600 | 215 |
2013/02/26 | 81,400 | 82,400 | 81,400 | 81,900 | 602 |
2013/02/25 | 83,700 | 83,800 | 82,800 | 82,900 | 394 |
2013/02/22 | 82,900 | 83,700 | 82,100 | 83,300 | 606 |
2013/02/21 | 82,200 | 83,200 | 82,200 | 82,900 | 456 |
2013/02/20 | 81,700 | 82,900 | 81,700 | 82,200 | 502 |
2013/02/19 | 81,900 | 82,800 | 81,600 | 81,900 | 260 |
2013/02/18 | 79,500 | 81,900 | 79,500 | 81,900 | 377 |
2013/02/15 | 81,300 | 81,400 | 78,800 | 79,400 | 798 |
2013/02/14 | 81,500 | 81,900 | 81,100 | 81,300 | 551 |
2013/02/13 | 81,700 | 82,000 | 81,200 | 81,500 | 559 |
2013/02/12 | 83,200 | 83,900 | 81,400 | 81,400 | 742 |
2013/02/08 | 84,000 | 84,400 | 83,100 | 83,200 | 535 |
2013/02/07 | 85,200 | 85,500 | 83,200 | 84,100 | 571 |
2013/02/06 | 84,800 | 85,700 | 84,600 | 84,900 | 644 |
2013/02/05 | 83,000 | 84,800 | 83,000 | 83,400 | 988 |
2013/02/04 | 84,200 | 84,900 | 83,100 | 83,700 | 547 |
2013/02/01 | 80,700 | 84,200 | 80,400 | 83,900 | 657 |
2013/01/31 | 81,800 | 81,800 | 80,600 | 80,700 | 353 |
2013/01/30 | 80,900 | 81,800 | 80,200 | 81,700 | 540 |
2013/01/29 | 81,100 | 81,100 | 79,000 | 80,400 | 395 |
2013/01/28 | 80,500 | 81,200 | 80,000 | 80,000 | 663 |
2013/01/25 | 78,400 | 80,100 | 78,300 | 79,200 | 578 |
2013/01/24 | 77,500 | 77,700 | 77,100 | 77,700 | 261 |
2013/01/23 | 76,800 | 77,800 | 76,800 | 77,500 | 281 |
2013/01/22 | 77,400 | 77,800 | 77,200 | 77,400 | 193 |
2013/01/21 | 78,000 | 78,000 | 77,200 | 77,500 | 262 |
2013/01/18 | 77,400 | 78,300 | 76,700 | 78,000 | 292 |
2013/01/17 | 78,400 | 78,800 | 74,100 | 77,400 | 525 |
2013/01/16 | 78,000 | 78,600 | 77,800 | 78,100 | 284 |
2013/01/15 | 78,600 | 78,900 | 78,000 | 78,500 | 321 |
2013/01/11 | 79,900 | 79,900 | 78,500 | 78,600 | 352 |
2013/01/10 | 78,000 | 79,400 | 78,000 | 79,100 | 274 |
2013/01/09 | 77,900 | 79,600 | 76,800 | 78,700 | 635 |
2013/01/08 | 77,300 | 78,000 | 76,900 | 77,900 | 462 |
2013/01/07 | 77,000 | 77,500 | 76,200 | 76,700 | 612 |
2013/01/04 | 76,100 | 77,000 | 75,900 | 76,200 | 416 |