[2317 東証1部] システナ 日足 時系列データ

[2317 東証1部] システナ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-202202.002203.002174.002194.00160200350458100
2017-07-192179.002220.002179.002207.00129600285605100
2017-07-182193.002212.002170.002176.00150800329451800
2017-07-142209.002217.002192.002212.00101500223795500
2017-07-132238.002256.002190.002208.00134700298349900
2017-07-122209.002230.002202.002218.00122400270999000
2017-07-112199.002222.002177.002215.00116600257099600
2017-07-102185.002200.002148.002186.00142900310900500
2017-07-072200.002210.002174.002185.00102800224991100
2017-07-062211.002238.002200.002207.00118800262868200
2017-07-052218.002244.002183.002225.00201500447253700
2017-07-042274.002278.002229.002234.00146700329706300
2017-07-032275.002285.002242.002275.00163300370437400
2017-06-302252.002274.002199.002258.00235000524515300
2017-06-292281.002297.002229.002290.00214900486799700
2017-06-282362.002375.002289.002301.00195200453280200
2017-06-272400.002400.002362.002397.00103300246073300
2017-06-262377.002418.002362.002404.00126400301869500
2017-06-232440.002446.002380.002399.00110400265854700
2017-06-222460.002472.002442.002456.0074100181990000
2017-06-212460.002475.002432.002440.00111300272882100
2017-06-202425.002458.002410.002452.00112900275472200
2017-06-192406.002428.002397.002404.0080100193226100
2017-06-162370.002409.002355.002372.00170700406281400
2017-06-152343.002354.002307.002337.0068600160420500
2017-06-142375.002382.002321.002321.0081200190495200
2017-06-132304.002362.002292.002350.00129400302910800
2017-06-122265.002317.002222.002316.00122500279584000
2017-06-092251.002286.002246.002283.00139300316190300
2017-06-082280.002287.002236.002260.00248400563477200
2017-06-072272.002295.002260.002292.00120800275330500
2017-06-062321.002325.002271.002288.00104100238594600
2017-06-052276.002329.002276.002315.00121000279741500
2017-06-022365.002365.002273.002273.00194400448202300
2017-06-012332.002380.002313.002354.00280000656278800
2017-05-312273.002342.002253.002327.00380400873510200
2017-05-302351.002359.002290.002317.00195400452833300
2017-05-292375.002394.002325.002373.00241400572098000
2017-05-262345.002370.002310.002355.00235400553162100
2017-05-252305.002357.002305.002342.00169900397970300
2017-05-242345.002345.002298.002305.00136300316215300
2017-05-232290.002328.002283.002312.00162300374528400
2017-05-222198.002283.002189.002274.00258300581847000
2017-05-192240.002267.002199.002207.00127000281817100
2017-05-182220.002267.002220.002261.00123800278165000
2017-05-172241.002307.002236.002276.00203600464633700
2017-05-162260.002263.002219.002248.00129000288674000
2017-05-152158.002272.002158.002255.00272800606903500
2017-05-122117.002221.002096.002195.00362800786813100
2017-05-112131.002194.002117.002154.00340200732733500
2017-05-102000.002179.001991.002169.008453001782375300
2017-05-091950.001963.001924.001924.00114100221460500
2017-05-081915.001962.001880.001950.00222200429543000
2017-05-021949.001960.001911.001915.00161300311829000
2017-05-011902.001958.001898.001942.00151400293928900
2017-04-281913.001922.001892.001915.00119900229092600
2017-04-271900.001923.001876.001911.00179200340664400
2017-04-261914.001923.001894.001907.00107800205792900
2017-04-251930.001934.001891.001908.00203500388206900
2017-04-241922.001951.001904.001936.00179700347485200
2017-04-211898.001922.001869.001920.00215000408984100
2017-04-201905.001941.001897.001905.00415300798062700
2017-04-191853.001905.001853.001895.00250500474198900
2017-04-181886.001886.001832.001871.00263300489393000
2017-04-171820.001888.001820.001886.00281200524152000
2017-04-141815.001833.001803.001805.00187800341335000
2017-04-131805.001840.001791.001824.00387200705436600
2017-04-121766.001813.001765.001800.00230100413027900
2017-04-111778.001794.001756.001775.00175500311813700
2017-04-101750.001788.001745.001770.00216500382726500
2017-04-071715.001758.001707.001730.00189400328186500
2017-04-061749.001756.001698.001715.00170800294223100
2017-04-051735.001766.001726.001733.00146900256043200
2017-04-041731.001742.001704.001715.00145700250663800
2017-04-031733.001745.001702.001732.00126700218866300
2017-03-311731.001737.001711.001711.00161300278242600
2017-03-301755.001829.001714.001721.00321800566246500
2017-03-291746.001755.001735.001746.00162900284313500
2017-03-281727.001753.001713.001750.00174100302377000
2017-03-271697.001723.001692.001714.00165800283603100
2017-03-241676.001700.001665.001697.0070200118489600
2017-03-231675.001679.001660.001672.0078800131683400
2017-03-221678.001690.001666.001678.0089100149544700
2017-03-211691.001704.001673.001702.0063800107792900
2017-03-171680.001691.001679.001691.0061500103606400
2017-03-161680.001691.001673.001690.0077900131322600
2017-03-151704.001708.001685.001689.0070900119981300
2017-03-141691.001703.001682.001696.0089100151036400
2017-03-131695.001697.001674.001685.0093600157945900
2017-03-101703.001711.001689.001695.00135100229423900
2017-03-091710.001710.001684.001696.0076200129256200
2017-03-081710.001732.001698.001703.00106900182881700
2017-03-071710.001719.001696.001704.00156900267904000
2017-03-061689.001714.001686.001694.00159600271768600
2017-03-031675.001684.001666.001680.00129500217145700
2017-03-021670.001676.001655.001665.00148400246897800
2017-03-011635.001669.001630.001666.00195100322817900
2017-02-281641.001646.001630.001641.00150200246492400
2017-02-271624.001634.001614.001625.0090000146152100
2017-02-241633.001638.001618.001628.0071300115960800
2017-02-231629.001642.001628.001634.006110099924900
2017-02-221640.001642.001622.001631.0080600131423300
2017-02-211639.001652.001621.001645.00101500166803600
2017-02-201647.001647.001620.001630.005990097562400
2017-02-171619.001644.001611.001635.0082500134500900
2017-02-161630.001634.001614.001627.0097600158551200
2017-02-151649.001656.001626.001628.00144000235523400
2017-02-141674.001677.001642.001647.00131500217747900
2017-02-131623.001662.001617.001661.00181700299012100
2017-02-101630.001641.001610.001623.00178300288943800
2017-02-091618.001631.001596.001623.00201500325750300
2017-02-081630.001636.001612.001633.00138400224870800
2017-02-071683.001683.001627.001628.00243400399743500
2017-02-061688.001700.001666.001686.00217000364608800
2017-02-031670.001693.001631.001678.00522300872808400
2017-02-021794.001817.001780.001780.00160300286855200
2017-02-011803.001824.001787.001810.00154200278642600
2017-01-311800.001818.001784.001811.00160200288585100
2017-01-301791.001814.001775.001802.0069500124915800
2017-01-271830.001831.001775.001801.00114300205682700
2017-01-261808.001844.001808.001824.00160300292520400
2017-01-251808.001816.001791.001809.00110800200078700
2017-01-241721.001802.001686.001787.00204600360347100
2017-01-231727.001748.001720.001733.0068000117944600
2017-01-201730.001746.001719.001735.0082300142455900
2017-01-191742.001756.001726.001729.0075600131456600
2017-01-181709.001750.001709.001741.0068600118812100
2017-01-171753.001764.001725.001734.0099200172680100
2017-01-161786.001810.001746.001764.00109700193484700
2017-01-131758.001796.001743.001786.00137200243630000
2017-01-121790.001796.001741.001759.00196800346269300
2017-01-111846.001846.001792.001796.00130600235699000
2017-01-101870.001878.001814.001830.00121700224132600
2017-01-061823.001867.001813.001855.00166100307467700
2017-01-051808.001832.001789.001825.00128000232444400
2017-01-041800.001828.001797.001800.00130700236472200
2016-12-301750.001798.001749.001785.00123400218953500
2016-12-291760.001794.001741.001757.00133900235961200
2016-12-281745.001797.001745.001792.00124800222525400
2016-12-271760.001790.001742.001747.00226600399734300
2016-12-261730.001763.001716.001746.00268900468339300
2016-12-221643.001678.001636.001672.00142200236411300
2016-12-211643.001672.001643.001649.00189600313217200
2016-12-201621.001646.001610.001638.00104400169841900
2016-12-191617.001626.001605.001621.0090400146153400
2016-12-161643.001644.001608.001619.00128200207679900
2016-12-151622.001655.001621.001643.00152900250880700
2016-12-141680.001681.001628.001634.00229500378215300
2016-12-131560.001692.001560.001677.00423800697803100
2016-12-121536.001548.001513.001547.00134300205961300
2016-12-091500.001518.001475.001513.00157400235928300
2016-12-081511.001513.001495.001505.00179100269043000
2016-12-071520.001520.001488.001502.00177600266604000
2016-12-061545.001551.001525.001530.00139800214104100
2016-12-051560.001560.001535.001541.00186900288114500
2016-12-021589.001593.001570.001576.00126900200129700
2016-12-011639.001644.001588.001596.00176900284844600
2016-11-301587.001625.001587.001620.0094200151870400
2016-11-291592.001608.001579.001587.00123000195045700
2016-11-281579.001609.001550.001606.00159400252956300
2016-11-251623.001625.001583.001600.00149300238373900
2016-11-241651.001658.001551.001612.00320300512363200
2016-11-221670.001670.001615.001644.00148900243865100
2016-11-211678.001691.001668.001675.0093700157227400
2016-11-181689.001691.001648.001671.00127300212056800
2016-11-171670.001681.001633.001657.00182100301031900
2016-11-161689.001706.001659.001696.00130900221159200
2016-11-151751.001763.001657.001667.00246900415303300
2016-11-141740.001777.001724.001751.00104600183457500
2016-11-111759.001760.001718.001724.00121100209923300
2016-11-101777.001785.001718.001736.00112400195354600
2016-11-091761.001762.001626.001661.00144200243027200
2016-11-081772.001772.001727.001742.0062100108214700
2016-11-071755.001784.001751.001769.0063400111948700
2016-11-041763.001778.001734.001749.00136100238334100
2016-11-021826.001833.001752.001778.00216000384591000
2016-11-011836.001876.001818.001873.00104200193060400
2016-10-311850.001857.001772.001836.00303400549720900
2016-10-281920.001930.001781.001845.005733001055781600
2016-10-271893.001928.001885.001900.00114300217777400
2016-10-261918.001929.001886.001889.0091000172839300
2016-10-251919.001926.001887.001921.0089200170121200
2016-10-241928.001932.001883.001891.00113700216012000
2016-10-212012.002012.001916.001921.00135200263265500
2016-10-201990.002024.001989.002019.0080200161242600
2016-10-192035.002035.001989.002001.00165300331910900
2016-10-181952.002029.001952.002022.00210400420706100
2016-10-171932.001955.001915.001942.0087900170184300
2016-10-141891.001939.001879.001937.00100300192506200
2016-10-131930.001930.001871.001895.00111700211027400
2016-10-121859.001958.001832.001939.00178600345339300
2016-10-111883.001907.001840.001863.00162200303282200
2016-10-071974.001982.001898.001905.00104900201660300
2016-10-061925.001977.001901.001969.00100300196071200
2016-10-051937.001938.001891.001928.00101600194813300
2016-10-041923.001950.001900.001937.0099100191378000
2016-10-031930.001950.001908.001922.00129300249284000
2016-09-301953.001961.001916.001929.0097000187994300
2016-09-291965.001990.001945.001954.00145300284961100
2016-09-281954.001972.001928.001966.00111700218049600
2016-09-271915.001980.001906.001964.00200100391370100
2016-09-261923.001965.001914.001923.00186300361730200
2016-09-231832.001937.001826.001896.00223000422778900
2016-09-211783.001854.001760.001853.00159800291587200
2016-09-201726.001795.001726.001772.0083700148227800
2016-09-161766.001766.001725.001740.00319300555475800
2016-09-151747.001775.001747.001751.003030053232100
2016-09-141773.001794.001760.001769.004130073377400
2016-09-131752.001797.001752.001790.005000089147300
2016-09-121725.001763.001710.001741.0067100116567800
2016-09-091790.001800.001737.001755.0073800130115900
2016-09-081820.001829.001770.001790.0092600166490600
2016-09-071750.001817.001725.001815.00159700286615600
2016-09-061678.001763.001677.001747.00148300257972300
2016-09-051697.001698.001659.001680.004950083152400
2016-09-021614.001701.001609.001698.00224400370029900
2016-09-011591.001632.001574.001616.00113500183063000
2016-08-311559.001607.001559.001599.005680090089200
2016-08-301542.001549.001521.001546.003430052689100
2016-08-291626.001628.001546.001551.0079500124907700
2016-08-261626.001629.001592.001608.005840094144500
2016-08-251608.001630.001590.001619.003350054043400
2016-08-241636.001645.001601.001608.003840062050000
2016-08-231623.001635.001599.001614.0078200126296500
2016-08-221606.001640.001596.001636.005920095992600
2016-08-191650.001650.001591.001607.005750092697600
2016-08-181699.001703.001637.001640.0083900139310000
2016-08-171698.001735.001692.001704.0097200166261900
2016-08-161662.001703.001655.001693.00109000184145700
2016-08-151658.001675.001658.001665.001600026646900
2016-08-121680.001680.001661.001666.002890048196400
2016-08-101651.001690.001645.001683.0080600134909000
2016-08-091685.001686.001636.001661.0090800150326000
2016-08-081659.001703.001659.001686.00118200198747600
2016-08-051685.001699.001637.001645.00102300170060900
2016-08-041755.001809.001677.001686.00187300325221800
2016-08-031730.001758.001711.001739.0098000170388000
2016-08-021744.001785.001726.001740.00148400260825800
2016-08-011678.001796.001662.001784.00390400682934900
2016-07-291578.001700.001556.001699.006892001144546900
2016-07-281500.001512.001481.001483.00101200151366900
2016-07-271505.001523.001487.001492.00100300150617500
2016-07-261501.001526.001481.001517.0075600113734700
2016-07-251512.001538.001501.001528.005100077754000
2016-07-221509.001528.001500.001528.006260094812200
2016-07-211560.001567.001518.001526.006370097841000
2016-07-201523.001560.001510.001558.0066500102327800
2016-07-191513.001532.001502.001532.006500098756500
2016-07-151512.001516.001467.001480.0087200129569900
2016-07-141520.001544.001502.001511.0082400125236400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog