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 |
|---|---|---|---|---|---|
| 2005/12/30 | 106,000 | 106,000 | 104,000 | 105,000 | 1,247 |
| 2005/12/29 | 104,000 | 108,000 | 104,000 | 105,000 | 3,967 |
| 2005/12/28 | 103,000 | 104,000 | 102,000 | 103,000 | 1,305 |
| 2005/12/27 | 104,000 | 105,000 | 102,000 | 103,000 | 3,444 |
| 2005/12/26 | 101,000 | 105,000 | 101,000 | 104,000 | 4,429 |
| 2005/12/22 | 102,000 | 103,000 | 101,000 | 101,000 | 1,302 |
| 2005/12/21 | 102,000 | 103,000 | 101,000 | 102,000 | 1,767 |
| 2005/12/20 | 103,000 | 103,000 | 102,000 | 103,000 | 1,151 |
| 2005/12/19 | 104,000 | 104,000 | 101,000 | 103,000 | 2,026 |
| 2005/12/16 | 103,000 | 104,000 | 103,000 | 104,000 | 558 |
| 2005/12/15 | 103,000 | 104,000 | 103,000 | 103,000 | 881 |
| 2005/12/14 | 104,000 | 105,000 | 103,000 | 103,000 | 1,080 |
| 2005/12/13 | 104,000 | 105,000 | 103,000 | 104,000 | 1,643 |
| 2005/12/12 | 105,000 | 106,000 | 104,000 | 104,000 | 1,359 |
| 2005/12/09 | 107,000 | 107,000 | 104,000 | 104,000 | 1,646 |
| 2005/12/08 | 111,000 | 112,000 | 105,000 | 106,000 | 7,035 |
| 2005/12/07 | 105,000 | 106,000 | 104,000 | 105,000 | 1,126 |
| 2005/12/06 | 104,000 | 106,000 | 103,000 | 106,000 | 1,362 |
| 2005/12/05 | 105,000 | 105,000 | 103,000 | 105,000 | 912 |
| 2005/12/02 | 104,000 | 105,000 | 104,000 | 105,000 | 824 |
| 2005/12/01 | 104,000 | 105,000 | 104,000 | 105,000 | 728 |
| 2005/11/30 | 105,000 | 106,000 | 104,000 | 104,000 | 697 |
| 2005/11/29 | 105,000 | 106,000 | 104,000 | 105,000 | 658 |
| 2005/11/28 | 105,000 | 106,000 | 104,000 | 106,000 | 811 |
| 2005/11/25 | 105,000 | 107,000 | 105,000 | 107,000 | 568 |
| 2005/11/24 | 109,000 | 109,000 | 105,000 | 105,000 | 1,525 |
| 2005/11/22 | 108,000 | 109,000 | 107,000 | 108,000 | 1,886 |
| 2005/11/21 | 104,000 | 108,000 | 104,000 | 106,000 | 2,273 |
| 2005/11/18 | 105,000 | 106,000 | 104,000 | 104,000 | 733 |
| 2005/11/17 | 106,000 | 106,000 | 105,000 | 105,000 | 937 |
| 2005/11/16 | 106,000 | 106,000 | 105,000 | 105,000 | 878 |
| 2005/11/15 | 107,000 | 107,000 | 106,000 | 106,000 | 717 |
| 2005/11/14 | 107,000 | 107,000 | 105,000 | 106,000 | 1,206 |
| 2005/11/11 | 107,000 | 107,000 | 105,000 | 106,000 | 656 |
| 2005/11/10 | 108,000 | 108,000 | 106,000 | 107,000 | 874 |
| 2005/11/09 | 106,000 | 109,000 | 105,000 | 109,000 | 1,644 |
| 2005/11/08 | 106,000 | 107,000 | 104,000 | 105,000 | 1,084 |
| 2005/11/07 | 108,000 | 108,000 | 106,000 | 106,000 | 1,207 |
| 2005/11/04 | 107,000 | 109,000 | 107,000 | 107,000 | 1,143 |
| 2005/11/02 | 109,000 | 110,000 | 108,000 | 108,000 | 1,112 |
| 2005/11/01 | 110,000 | 111,000 | 110,000 | 110,000 | 459 |
| 2005/10/31 | 112,000 | 114,000 | 111,000 | 112,000 | 1,869 |
| 2005/10/28 | 114,000 | 115,000 | 106,000 | 106,000 | 5,048 |
| 2005/10/27 | 113,000 | 115,000 | 112,000 | 114,000 | 2,251 |
| 2005/10/26 | 110,000 | 114,000 | 108,000 | 114,000 | 1,934 |
| 2005/10/25 | 111,000 | 111,000 | 109,000 | 110,000 | 1,062 |
| 2005/10/24 | 109,000 | 111,000 | 108,000 | 111,000 | 1,019 |
| 2005/10/21 | 107,000 | 108,000 | 106,000 | 108,000 | 540 |
| 2005/10/20 | 109,000 | 109,000 | 107,000 | 107,000 | 966 |
| 2005/10/19 | 108,000 | 109,000 | 108,000 | 108,000 | 563 |
| 2005/10/18 | 109,000 | 109,000 | 108,000 | 109,000 | 469 |
| 2005/10/17 | 108,000 | 109,000 | 108,000 | 108,000 | 442 |
| 2005/10/14 | 109,000 | 110,000 | 108,000 | 110,000 | 437 |
| 2005/10/13 | 110,000 | 110,000 | 108,000 | 108,000 | 580 |
| 2005/10/12 | 111,000 | 111,000 | 109,000 | 109,000 | 1,141 |
| 2005/10/11 | 111,000 | 112,000 | 110,000 | 112,000 | 866 |
| 2005/10/07 | 109,000 | 111,000 | 109,000 | 111,000 | 869 |
| 2005/10/06 | 110,000 | 110,000 | 109,000 | 110,000 | 881 |
| 2005/10/05 | 113,000 | 113,000 | 111,000 | 112,000 | 728 |
| 2005/10/04 | 111,000 | 113,000 | 110,000 | 113,000 | 1,274 |
| 2005/10/03 | 111,000 | 111,000 | 109,000 | 110,000 | 1,012 |
| 2005/09/30 | 109,000 | 111,000 | 109,000 | 109,000 | 1,379 |
| 2005/09/29 | 107,000 | 108,000 | 106,000 | 108,000 | 1,384 |
| 2005/09/28 | 110,000 | 110,000 | 107,000 | 107,000 | 1,621 |
| 2005/09/27 | 112,000 | 113,000 | 111,000 | 112,000 | 1,346 |
| 2005/09/26 | 115,000 | 115,000 | 112,000 | 112,000 | 1,576 |
| 2005/09/22 | 113,000 | 116,000 | 112,000 | 115,000 | 3,010 |
| 2005/09/21 | 116,000 | 117,000 | 114,000 | 114,000 | 3,788 |
| 2005/09/20 | 111,000 | 113,000 | 111,000 | 112,000 | 1,722 |
| 2005/09/16 | 110,000 | 112,000 | 110,000 | 111,000 | 1,124 |
| 2005/09/15 | 112,000 | 112,000 | 110,000 | 111,000 | 1,318 |
| 2005/09/14 | 113,000 | 113,000 | 111,000 | 112,000 | 496 |
| 2005/09/13 | 111,000 | 113,000 | 111,000 | 112,000 | 726 |
| 2005/09/12 | 112,000 | 113,000 | 111,000 | 113,000 | 624 |
| 2005/09/09 | 113,000 | 113,000 | 111,000 | 112,000 | 824 |
| 2005/09/08 | 113,000 | 114,000 | 112,000 | 113,000 | 700 |
| 2005/09/07 | 115,000 | 115,000 | 112,000 | 114,000 | 1,371 |
| 2005/09/06 | 118,000 | 118,000 | 115,000 | 116,000 | 2,276 |
| 2005/09/05 | 113,000 | 118,000 | 113,000 | 118,000 | 3,218 |
| 2005/09/02 | 112,000 | 113,000 | 110,000 | 113,000 | 830 |
| 2005/09/01 | 110,000 | 113,000 | 110,000 | 111,000 | 932 |
| 2005/08/31 | 112,000 | 112,000 | 110,000 | 112,000 | 662 |
| 2005/08/30 | 113,000 | 113,000 | 111,000 | 113,000 | 407 |
| 2005/08/29 | 113,000 | 114,000 | 112,000 | 113,000 | 548 |
| 2005/08/26 | 113,000 | 114,000 | 112,000 | 112,000 | 739 |
| 2005/08/25 | 112,000 | 113,000 | 111,000 | 113,000 | 651 |
| 2005/08/24 | 112,000 | 112,000 | 111,000 | 111,000 | 737 |
| 2005/08/23 | 114,000 | 114,000 | 112,000 | 112,000 | 724 |
| 2005/08/22 | 112,000 | 114,000 | 112,000 | 113,000 | 544 |
| 2005/08/19 | 114,000 | 114,000 | 112,000 | 112,000 | 473 |
| 2005/08/18 | 114,000 | 114,000 | 112,000 | 114,000 | 482 |
| 2005/08/17 | 115,000 | 116,000 | 114,000 | 114,000 | 842 |
| 2005/08/16 | 110,000 | 117,000 | 110,000 | 116,000 | 2,960 |
| 2005/08/15 | 110,000 | 112,000 | 109,000 | 111,000 | 443 |
| 2005/08/12 | 110,000 | 111,000 | 108,000 | 110,000 | 698 |
| 2005/08/11 | 112,000 | 112,000 | 109,000 | 110,000 | 1,505 |
| 2005/08/10 | 115,000 | 116,000 | 111,000 | 112,000 | 991 |
| 2005/08/09 | 111,000 | 114,000 | 111,000 | 114,000 | 1,035 |
| 2005/08/08 | 108,000 | 111,000 | 107,000 | 110,000 | 1,007 |
| 2005/08/05 | 108,000 | 115,000 | 107,000 | 112,000 | 2,329 |
| 2005/08/04 | 107,000 | 108,000 | 104,000 | 108,000 | 1,646 |
| 2005/08/03 | 110,000 | 112,000 | 105,000 | 106,000 | 2,648 |
| 2005/08/02 | 113,000 | 114,000 | 110,000 | 110,000 | 2,573 |
| 2005/08/01 | 113,000 | 115,000 | 111,000 | 111,000 | 3,011 |
| 2005/07/29 | 118,000 | 119,000 | 116,000 | 117,000 | 1,460 |
| 2005/07/28 | 120,000 | 120,000 | 118,000 | 119,000 | 643 |
| 2005/07/27 | 120,000 | 121,000 | 119,000 | 120,000 | 904 |
| 2005/07/26 | 123,000 | 123,000 | 119,000 | 120,000 | 1,812 |
| 2005/07/25 | 119,000 | 123,000 | 118,000 | 123,000 | 1,483 |
| 2005/07/22 | 119,000 | 120,000 | 118,000 | 118,000 | 1,568 |
| 2005/07/21 | 119,000 | 119,000 | 117,000 | 118,000 | 1,438 |
| 2005/07/20 | 120,000 | 122,000 | 118,000 | 119,000 | 1,131 |
| 2005/07/19 | 122,000 | 122,000 | 118,000 | 119,000 | 1,373 |
| 2005/07/15 | 123,000 | 123,000 | 120,000 | 121,000 | 1,891 |
| 2005/07/14 | 123,000 | 124,000 | 122,000 | 123,000 | 1,127 |
| 2005/07/13 | 126,000 | 126,000 | 121,000 | 122,000 | 1,635 |
| 2005/07/12 | 128,000 | 128,000 | 122,000 | 124,000 | 1,987 |
| 2005/07/11 | 125,000 | 128,000 | 125,000 | 127,000 | 2,463 |
| 2005/07/08 | 128,000 | 131,000 | 124,000 | 124,000 | 4,781 |
| 2005/07/07 | 131,000 | 132,000 | 127,000 | 128,000 | 4,933 |
| 2005/07/06 | 128,000 | 135,000 | 127,000 | 133,000 | 19,219 |
| 2005/07/05 | 123,000 | 126,000 | 122,000 | 126,000 | 4,279 |
| 2005/07/04 | 127,000 | 127,000 | 120,000 | 122,000 | 5,654 |
| 2005/07/01 | 123,000 | 126,000 | 119,000 | 124,000 | 13,727 |
| 2005/06/30 | 117,000 | 117,000 | 114,000 | 115,000 | 1,094 |
| 2005/06/29 | 118,000 | 119,000 | 116,000 | 117,000 | 2,124 |
| 2005/06/28 | 115,000 | 118,000 | 115,000 | 115,000 | 1,312 |
| 2005/06/27 | 116,000 | 117,000 | 115,000 | 116,000 | 794 |
| 2005/06/24 | 115,000 | 118,000 | 112,000 | 118,000 | 1,189 |
| 2005/06/23 | 118,000 | 118,000 | 115,000 | 116,000 | 1,072 |
| 2005/06/22 | 120,000 | 121,000 | 117,000 | 119,000 | 2,063 |
| 2005/06/21 | 121,000 | 122,000 | 118,000 | 120,000 | 2,410 |
| 2005/06/20 | 118,000 | 121,000 | 117,000 | 119,000 | 2,608 |
| 2005/06/17 | 115,000 | 120,000 | 115,000 | 117,000 | 2,288 |
| 2005/06/16 | 115,000 | 118,000 | 115,000 | 115,000 | 904 |
| 2005/06/15 | 116,000 | 117,000 | 113,000 | 115,000 | 975 |
| 2005/06/14 | 114,000 | 121,000 | 113,000 | 116,000 | 3,797 |
| 2005/06/13 | 112,000 | 113,000 | 111,000 | 113,000 | 758 |
| 2005/06/10 | 114,000 | 114,000 | 112,000 | 113,000 | 779 |
| 2005/06/09 | 116,000 | 116,000 | 113,000 | 114,000 | 1,671 |
| 2005/06/08 | 114,000 | 118,000 | 113,000 | 116,000 | 3,168 |
| 2005/06/07 | 115,000 | 116,000 | 112,000 | 115,000 | 1,955 |
| 2005/06/06 | 112,000 | 115,000 | 112,000 | 114,000 | 1,307 |
| 2005/06/03 | 110,000 | 115,000 | 110,000 | 113,000 | 1,954 |
| 2005/06/02 | 112,000 | 112,000 | 107,000 | 108,000 | 1,033 |
| 2005/06/01 | 106,000 | 113,000 | 106,000 | 111,000 | 2,993 |
| 2005/05/31 | 106,000 | 108,000 | 103,000 | 107,000 | 1,605 |
| 2005/05/30 | 105,000 | 106,000 | 103,000 | 104,000 | 1,159 |
| 2005/05/27 | 103,000 | 105,000 | 102,000 | 103,000 | 785 |
| 2005/05/26 | 105,000 | 106,000 | 101,000 | 104,000 | 1,043 |
| 2005/05/25 | 109,000 | 110,000 | 104,000 | 106,000 | 1,638 |
| 2005/05/24 | 114,000 | 114,000 | 107,000 | 108,000 | 1,208 |
| 2005/05/23 | 116,000 | 117,000 | 114,000 | 114,000 | 532 |
| 2005/05/20 | 113,000 | 119,000 | 113,000 | 115,000 | 1,429 |
| 2005/05/19 | 114,000 | 115,000 | 111,000 | 115,000 | 1,194 |
| 2005/05/18 | 109,000 | 114,000 | 107,000 | 110,000 | 2,063 |
| 2005/05/17 | 112,000 | 114,000 | 103,000 | 106,000 | 3,154 |
| 2005/05/16 | 123,000 | 123,000 | 108,000 | 110,000 | 2,377 |
| 2005/05/13 | 126,000 | 134,000 | 121,000 | 122,000 | 5,242 |
| 2005/05/12 | 122,000 | 129,000 | 121,000 | 128,000 | 6,832 |
| 2005/05/11 | 119,000 | 122,000 | 117,000 | 121,000 | 1,660 |
| 2005/05/10 | 116,000 | 123,000 | 115,000 | 121,000 | 5,123 |
| 2005/05/09 | 116,000 | 116,000 | 114,000 | 116,000 | 957 |
| 2005/05/06 | 112,000 | 116,000 | 112,000 | 115,000 | 1,481 |
| 2005/05/02 | 110,000 | 112,000 | 109,000 | 110,000 | 458 |
| 2005/04/28 | 110,000 | 112,000 | 108,000 | 112,000 | 535 |
| 2005/04/27 | 113,000 | 113,000 | 110,000 | 111,000 | 899 |
| 2005/04/26 | 108,000 | 114,000 | 107,000 | 114,000 | 1,518 |
| 2005/04/25 | 106,000 | 108,000 | 104,000 | 107,000 | 571 |
| 2005/04/22 | 109,000 | 110,000 | 107,000 | 107,000 | 902 |
| 2005/04/21 | 104,000 | 107,000 | 102,000 | 107,000 | 576 |
| 2005/04/20 | 108,000 | 109,000 | 104,000 | 104,000 | 656 |
| 2005/04/19 | 103,000 | 109,000 | 103,000 | 108,000 | 1,050 |
| 2005/04/18 | 103,000 | 105,000 | 100,000 | 103,000 | 1,094 |
| 2005/04/15 | 108,000 | 110,000 | 107,000 | 110,000 | 613 |
| 2005/04/14 | 114,000 | 114,000 | 109,000 | 112,000 | 889 |
| 2005/04/13 | 113,000 | 115,000 | 109,000 | 114,000 | 1,315 |
| 2005/04/12 | 119,000 | 119,000 | 113,000 | 113,000 | 1,365 |
| 2005/04/11 | 121,000 | 122,000 | 116,000 | 119,000 | 2,854 |
| 2005/04/08 | 114,000 | 124,000 | 111,000 | 119,000 | 9,115 |
| 2005/04/07 | 108,000 | 110,000 | 105,000 | 108,000 | 2,129 |
| 2005/04/06 | 103,000 | 110,000 | 102,000 | 110,000 | 2,968 |
| 2005/04/05 | 99,500 | 100,000 | 99,100 | 99,800 | 342 |
| 2005/04/04 | 100,000 | 100,000 | 99,400 | 99,500 | 213 |
| 2005/04/01 | 99,700 | 101,000 | 99,200 | 99,500 | 265 |
| 2005/03/31 | 99,500 | 101,000 | 99,500 | 99,700 | 155 |
| 2005/03/30 | 100,000 | 101,000 | 99,000 | 99,100 | 410 |
| 2005/03/29 | 103,000 | 103,000 | 100,000 | 101,000 | 339 |
| 2005/03/28 | 99,300 | 103,000 | 99,000 | 103,000 | 569 |
| 2005/03/25 | 99,500 | 99,700 | 99,000 | 99,500 | 527 |
| 2005/03/24 | 101,000 | 101,000 | 99,100 | 99,400 | 579 |
| 2005/03/23 | 101,000 | 102,000 | 100,000 | 101,000 | 465 |
| 2005/03/22 | 102,000 | 103,000 | 100,000 | 102,000 | 597 |
| 2005/03/18 | 102,000 | 103,000 | 101,000 | 101,000 | 466 |
| 2005/03/17 | 103,000 | 103,000 | 101,000 | 103,000 | 546 |
| 2005/03/16 | 102,000 | 104,000 | 101,000 | 103,000 | 519 |
| 2005/03/15 | 104,000 | 104,000 | 102,000 | 104,000 | 582 |
| 2005/03/14 | 106,000 | 106,000 | 103,000 | 104,000 | 635 |
| 2005/03/11 | 108,000 | 108,000 | 105,000 | 106,000 | 394 |
| 2005/03/10 | 109,000 | 110,000 | 107,000 | 107,000 | 511 |
| 2005/03/09 | 102,000 | 109,000 | 102,000 | 108,000 | 897 |
| 2005/03/08 | 103,000 | 104,000 | 102,000 | 103,000 | 518 |
| 2005/03/07 | 105,000 | 106,000 | 104,000 | 104,000 | 424 |
| 2005/03/04 | 108,000 | 109,000 | 105,000 | 106,000 | 601 |
| 2005/03/03 | 112,000 | 112,000 | 107,000 | 108,000 | 636 |
| 2005/03/02 | 112,000 | 112,000 | 110,000 | 112,000 | 699 |
| 2005/03/01 | 112,000 | 113,000 | 111,000 | 112,000 | 388 |
| 2005/02/28 | 112,000 | 113,000 | 112,000 | 113,000 | 300 |
| 2005/02/25 | 114,000 | 114,000 | 111,000 | 111,000 | 632 |
| 2005/02/24 | 112,000 | 114,000 | 111,000 | 112,000 | 740 |
| 2005/02/23 | 108,000 | 112,000 | 108,000 | 110,000 | 746 |
| 2005/02/22 | 107,000 | 115,000 | 107,000 | 113,000 | 1,059 |
| 2005/02/21 | 105,000 | 108,000 | 101,000 | 106,000 | 1,226 |
| 2005/02/18 | 110,000 | 110,000 | 104,000 | 106,000 | 320 |
| 2005/02/17 | 112,000 | 112,000 | 109,000 | 109,000 | 234 |
| 2005/02/16 | 114,000 | 114,000 | 111,000 | 111,000 | 146 |
| 2005/02/15 | 115,000 | 115,000 | 113,000 | 114,000 | 217 |
| 2005/02/14 | 112,000 | 115,000 | 112,000 | 115,000 | 255 |
| 2005/02/10 | 112,000 | 113,000 | 109,000 | 111,000 | 324 |
| 2005/02/09 | 116,000 | 116,000 | 113,000 | 113,000 | 312 |
| 2005/02/08 | 118,000 | 120,000 | 116,000 | 117,000 | 178 |
| 2005/02/07 | 121,000 | 121,000 | 116,000 | 119,000 | 254 |
| 2005/02/04 | 126,000 | 126,000 | 120,000 | 122,000 | 293 |
| 2005/02/03 | 126,000 | 127,000 | 125,000 | 126,000 | 262 |
| 2005/02/02 | 127,000 | 129,000 | 124,000 | 125,000 | 302 |
| 2005/02/01 | 126,000 | 130,000 | 126,000 | 126,000 | 410 |
| 2005/01/31 | 124,000 | 125,000 | 122,000 | 124,000 | 278 |
| 2005/01/28 | 127,000 | 127,000 | 124,000 | 125,000 | 281 |
| 2005/01/27 | 128,000 | 129,000 | 125,000 | 125,000 | 166 |
| 2005/01/26 | 127,000 | 130,000 | 126,000 | 128,000 | 420 |
| 2005/01/25 | 127,000 | 127,000 | 124,000 | 125,000 | 131 |
| 2005/01/24 | 126,000 | 127,000 | 124,000 | 127,000 | 264 |
| 2005/01/21 | 126,000 | 129,000 | 125,000 | 126,000 | 142 |
| 2005/01/20 | 128,000 | 130,000 | 126,000 | 128,000 | 344 |
| 2005/01/19 | 131,000 | 132,000 | 129,000 | 129,000 | 703 |
| 2005/01/18 | 125,000 | 133,000 | 124,000 | 133,000 | 1,418 |
| 2005/01/17 | 125,000 | 127,000 | 123,000 | 123,000 | 469 |
| 2005/01/14 | 128,000 | 129,000 | 125,000 | 127,000 | 488 |
| 2005/01/13 | 132,000 | 132,000 | 127,000 | 130,000 | 433 |
| 2005/01/12 | 137,000 | 137,000 | 126,000 | 130,000 | 638 |
| 2005/01/11 | 141,000 | 142,000 | 135,000 | 139,000 | 1,023 |
| 2005/01/07 | 142,000 | 143,000 | 138,000 | 140,000 | 1,087 |
| 2005/01/06 | 145,000 | 147,000 | 133,000 | 139,000 | 2,477 |
| 2005/01/05 | 131,000 | 141,000 | 131,000 | 141,000 | 1,813 |
| 2005/01/04 | 110,000 | 122,000 | 108,000 | 121,000 | 824 |