[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 
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
2016-07-131539.001542.001482.001491.0082200123616100
2016-07-121538.001540.001494.001510.006050091580700
2016-07-111475.001534.001475.001504.005930089448000
2016-07-081497.001506.001445.001450.0083100121732800
2016-07-071523.001525.001460.001467.00115800172514200
2016-07-061513.001558.001500.001523.00208900319068900
2016-07-051451.001549.001437.001541.00218000330659800
2016-07-041418.001459.001418.001456.00105700152615000
2016-07-011394.001423.001387.001415.0080500113168900
2016-06-301386.001407.001361.001389.00115100159580000
2016-06-291363.001378.001348.001369.006070082873800
2016-06-281321.001369.001309.001363.00107200144378800
2016-06-271296.001348.001296.001345.0093600124461900
2016-06-241410.001410.001214.001283.00198500258639700
2016-06-231399.001402.001371.001397.0080000111057900
2016-06-221453.001453.001373.001385.00153500213774900
2016-06-211383.001477.001373.001466.00225200324366600
2016-06-201370.001399.001361.001379.00132100182366900
2016-06-171399.001422.001367.001369.00173300240230100
2016-06-161449.001467.001376.001383.00137900193251700
2016-06-151433.001487.001423.001423.00197700285788100
2016-06-141480.001500.001429.001452.00170200247786400
2016-06-131536.001538.001492.001492.0097100146881200
2016-06-101557.001576.001534.001567.00126800197720100
2016-06-091570.001590.001548.001557.00125800196555700
2016-06-081555.001582.001550.001579.00130900205190300
2016-06-071558.001571.001531.001555.00130900203432600
2016-06-061597.001597.001555.001562.00110500173640000
2016-06-031591.001616.001588.001604.0098300157231000
2016-06-021605.001630.001581.001594.00100400161092900
2016-06-011649.001654.001610.001619.00103100168011300
2016-05-311646.001668.001627.001644.00356700586675900
2016-05-301628.001650.001623.001632.0066400108432300
2016-05-271641.001655.001627.001638.004690076861800
2016-05-261674.001688.001632.001640.0069600114894600
2016-05-251663.001675.001629.001664.0081500134814700
2016-05-241641.001672.001617.001627.0082800135365400
2016-05-231678.001689.001635.001645.0087700144861100
2016-05-201681.001714.001666.001678.0078900133241300
2016-05-191640.001682.001628.001670.005870097499500
2016-05-181675.001685.001609.001625.00131300215119400
2016-05-171680.001716.001663.001675.0086800146242800
2016-05-161692.001720.001658.001668.0088200148586700
2016-05-131742.001742.001673.001692.00103500175122300
2016-05-121700.001748.001663.001742.00122500208787100
2016-05-111850.001860.001716.001740.00244500434197100
2016-05-101800.001822.001778.001802.00154500278193300
2016-05-091720.001777.001714.001772.00137900242252400
2016-05-061668.001680.001629.001678.0098200162725600
2016-05-021598.001652.001592.001645.0089900146158000
2016-04-281688.001692.001625.001647.00163600270901900
2016-04-271670.001721.001670.001692.00100600169980200
2016-04-261753.001761.001666.001675.00151900258110100
2016-04-251790.001791.001755.001777.0070400124938300
2016-04-221818.001821.001752.001794.0083600149084300
2016-04-211842.001855.001810.001817.0090500165407800
2016-04-201756.001821.001755.001819.00115200207299700
2016-04-191746.001785.001725.001747.00168900296013900
2016-04-181735.001763.001715.001746.0089900156772800
2016-04-151737.001769.001720.001765.0084800148431900
2016-04-141737.001739.001702.001739.00130800225150000
2016-04-131751.001759.001705.001709.0099800172047000
2016-04-121705.001746.001693.001724.00112600193519300
2016-04-111695.001702.001668.001695.00130900220680100
2016-04-081680.001704.001650.001688.00160500269077900
2016-04-071657.001727.001655.001701.00177700300511000
2016-04-061680.001690.001635.001647.00310500513996500
2016-04-051859.001862.001730.001739.00192800342003900
2016-04-041860.001899.001827.001862.00109600204201100
2016-04-011945.001949.001864.001875.00180000340917400
2016-03-311934.001959.001912.001914.00184500356378600
2016-03-301890.001935.001880.001913.00222000424467800
2016-03-291777.001872.001770.001869.00320200590779000
2016-03-281744.001786.001730.001758.00123700217265600
2016-03-251733.001773.001727.001733.0091900160224900
2016-03-241761.001773.001735.001737.00157600275566700
2016-03-231795.001795.001769.001778.0063800113475300
2016-03-221770.001797.001770.001795.0061300109520300
2016-03-181775.001776.001726.001757.0081600142458700
2016-03-171812.001824.001765.001776.00120700215783000
2016-03-161800.001838.001798.001811.00127200230868300
2016-03-151775.001821.001770.001803.0096400173232800
2016-03-141799.001815.001769.001783.00142500254840800
2016-03-111790.001825.001770.001799.00135300243206500
2016-03-101794.001840.001792.001829.00130600237419800
2016-03-091751.001802.001724.001777.0094100166268300
2016-03-081769.001800.001710.001778.00137500241543000
2016-03-071802.001847.001774.001781.00142500257935800
2016-03-041774.001838.001710.001807.00245700436650100
2016-03-031772.001780.001738.001769.00138500244431700
2016-03-021756.001790.001707.001763.00256400450668400
2016-03-011640.001750.001633.001733.00329300561445900
2016-02-291652.001675.001608.001634.00142000233397200
2016-02-261579.001638.001562.001624.00202200325765900
2016-02-251534.001576.001533.001558.00124700193336600
2016-02-241482.001505.001464.001498.00104300155331300
2016-02-231539.001548.001476.001519.00105800160105300
2016-02-221467.001532.001456.001515.00100600151574600
2016-02-191501.001510.001452.001477.00114500168933500
2016-02-181525.001555.001520.001535.0086400132859900
2016-02-171520.001561.001470.001491.0091000137464600
2016-02-161560.001580.001517.001517.00124100191560500
2016-02-151520.001574.001474.001559.00149600229839100
2016-02-121450.001509.001410.001460.00144600211507400
2016-02-101610.001639.001518.001562.00170500265554000
2016-02-091630.001638.001563.001589.00176100282580100
2016-02-081570.001697.001553.001688.00304200500474600
2016-02-051569.001625.001527.001586.00374800591690200
2016-02-041540.001559.001438.001479.00143400212370700
2016-02-031490.001538.001489.001524.0083300125953000
2016-02-021600.001600.001528.001533.00115700179795200
2016-02-011586.001602.001563.001596.00139900222430600
2016-01-291538.001556.001495.001553.00142000217334600
2016-01-281470.001540.001454.001528.00106300161046200
2016-01-271460.001480.001445.001474.004110060318500
2016-01-261444.001473.001420.001444.0093200135002400
2016-01-251478.001489.001431.001467.0094700138195500
2016-01-221400.001457.001380.001454.00106200150995100
2016-01-211427.001456.001346.001351.00135800190143400
2016-01-201461.001489.001429.001432.00113600166050400
2016-01-191445.001479.001420.001441.006880099645200
2016-01-181419.001456.001400.001447.00100600143999900
2016-01-151519.001522.001457.001470.00144200214312800
2016-01-141498.001525.001450.001490.00160300238758600
2016-01-131532.001552.001501.001519.00135100205756700
2016-01-121533.001633.001500.001505.00343700533125100
2016-01-081574.001575.001522.001545.00154700239866600
2016-01-071528.001595.001525.001581.00216600340402900
2016-01-061550.001593.001500.001531.00276300426726600
2016-01-051465.001590.001465.001561.00359500554591200
2016-01-041427.001517.001422.001460.00250500368821200
2015-12-301398.001444.001389.001427.00105400149893300
2015-12-291382.001398.001356.001389.0085700118091400
2015-12-281349.001384.001327.001382.007260098967100
2015-12-251300.001354.001300.001338.0079200105241200
2015-12-241328.001344.001295.001313.00107800141625000
2015-12-221320.001347.001312.001322.007440099029300
2015-12-211344.001368.001308.001321.0086900115686000
2015-12-181363.001390.001344.001344.0084200114838100
2015-12-171340.001403.001330.001384.00115700158774100
2015-12-161380.001386.001307.001330.00197900264733400
2015-12-151429.001468.001375.001378.00169300239821200
2015-12-141390.001417.001374.001415.00100300140495100
2015-12-111385.001400.001376.001398.00154400214976300
2015-12-101356.001384.001342.001368.00112400153907300
2015-12-091318.001376.001318.001366.00178500242231500
2015-12-081310.001340.001310.001319.0084900112696500
2015-12-071298.001316.001293.001304.006890089932800
2015-12-041259.001299.001251.001290.005490070558400
2015-12-031288.001294.001266.001278.004110052617900
2015-12-021290.001298.001272.001294.003320042779800
2015-12-011233.001293.001224.001279.006260079114600
2015-11-301305.001309.001228.001231.00141600178548700
2015-11-271300.001306.001288.001297.005270068451000
2015-11-261293.001304.001289.001291.007340095155700

   ※ 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