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 |
|---|---|---|---|---|---|
| 2006/12/29 | 90,500 | 90,900 | 89,800 | 89,800 | 137 |
| 2006/12/28 | 89,400 | 90,900 | 89,400 | 90,400 | 480 |
| 2006/12/27 | 90,700 | 92,300 | 90,700 | 91,400 | 220 |
| 2006/12/26 | 91,100 | 92,000 | 91,000 | 91,500 | 581 |
| 2006/12/25 | 90,100 | 93,000 | 90,100 | 92,100 | 689 |
| 2006/12/22 | 92,700 | 93,400 | 92,000 | 92,500 | 450 |
| 2006/12/21 | 93,400 | 93,900 | 91,000 | 93,000 | 746 |
| 2006/12/20 | 91,900 | 93,900 | 91,100 | 93,400 | 1,201 |
| 2006/12/19 | 89,900 | 94,000 | 89,500 | 90,900 | 1,663 |
| 2006/12/18 | 89,100 | 89,900 | 88,800 | 89,800 | 779 |
| 2006/12/15 | 89,400 | 89,600 | 88,200 | 88,800 | 785 |
| 2006/12/14 | 87,500 | 89,500 | 87,500 | 89,000 | 511 |
| 2006/12/13 | 85,900 | 88,800 | 85,900 | 88,200 | 900 |
| 2006/12/12 | 88,000 | 88,400 | 86,600 | 86,900 | 856 |
| 2006/12/11 | 87,900 | 91,000 | 87,900 | 89,000 | 1,277 |
| 2006/12/08 | 86,400 | 94,600 | 86,300 | 89,900 | 4,880 |
| 2006/12/07 | 82,100 | 85,400 | 82,100 | 85,400 | 752 |
| 2006/12/06 | 81,200 | 83,000 | 80,700 | 82,700 | 525 |
| 2006/12/05 | 80,700 | 81,600 | 79,200 | 81,500 | 509 |
| 2006/12/04 | 77,400 | 80,600 | 76,900 | 80,100 | 340 |
| 2006/12/01 | 76,200 | 77,900 | 76,200 | 77,400 | 360 |
| 2006/11/30 | 77,000 | 77,100 | 75,000 | 76,200 | 276 |
| 2006/11/29 | 75,200 | 76,600 | 75,000 | 76,300 | 250 |
| 2006/11/28 | 74,400 | 75,600 | 73,800 | 75,400 | 358 |
| 2006/11/27 | 74,000 | 75,600 | 74,000 | 74,900 | 200 |
| 2006/11/24 | 73,800 | 74,600 | 73,100 | 74,500 | 373 |
| 2006/11/22 | 71,700 | 74,700 | 71,200 | 73,700 | 629 |
| 2006/11/21 | 70,500 | 72,000 | 69,500 | 71,200 | 368 |
| 2006/11/20 | 75,200 | 75,300 | 71,600 | 72,000 | 358 |
| 2006/11/17 | 76,900 | 77,200 | 75,200 | 76,200 | 230 |
| 2006/11/16 | 78,100 | 79,900 | 76,600 | 77,000 | 386 |
| 2006/11/15 | 76,100 | 78,000 | 76,100 | 76,100 | 232 |
| 2006/11/14 | 76,800 | 76,900 | 74,800 | 76,100 | 217 |
| 2006/11/13 | 77,500 | 77,500 | 75,100 | 76,100 | 299 |
| 2006/11/10 | 78,700 | 79,000 | 77,500 | 78,100 | 360 |
| 2006/11/09 | 78,300 | 79,000 | 78,000 | 78,600 | 176 |
| 2006/11/08 | 80,300 | 80,700 | 78,500 | 78,500 | 392 |
| 2006/11/07 | 80,300 | 81,400 | 80,300 | 80,400 | 226 |
| 2006/11/06 | 80,700 | 81,000 | 79,900 | 80,400 | 328 |
| 2006/11/02 | 82,300 | 82,300 | 80,400 | 81,500 | 373 |
| 2006/11/01 | 82,400 | 82,700 | 81,200 | 82,200 | 221 |
| 2006/10/31 | 81,600 | 83,200 | 81,600 | 82,400 | 312 |
| 2006/10/30 | 82,500 | 82,500 | 81,300 | 81,400 | 342 |
| 2006/10/27 | 83,600 | 83,900 | 82,500 | 83,200 | 352 |
| 2006/10/26 | 85,600 | 85,800 | 83,000 | 83,900 | 299 |
| 2006/10/25 | 85,100 | 86,600 | 85,100 | 86,000 | 296 |
| 2006/10/24 | 84,500 | 86,500 | 84,400 | 85,700 | 461 |
| 2006/10/23 | 84,600 | 84,900 | 83,000 | 84,500 | 282 |
| 2006/10/20 | 83,700 | 85,200 | 83,700 | 84,600 | 316 |
| 2006/10/19 | 83,500 | 84,400 | 83,300 | 84,400 | 269 |
| 2006/10/18 | 82,100 | 83,300 | 81,100 | 82,900 | 297 |
| 2006/10/17 | 82,800 | 83,100 | 82,000 | 82,600 | 332 |
| 2006/10/16 | 80,000 | 82,400 | 80,000 | 82,000 | 538 |
| 2006/10/13 | 82,000 | 82,000 | 79,900 | 81,300 | 627 |
| 2006/10/12 | 81,000 | 81,800 | 80,000 | 80,500 | 347 |
| 2006/10/11 | 84,600 | 84,900 | 80,500 | 81,200 | 459 |
| 2006/10/10 | 87,000 | 87,300 | 85,300 | 85,500 | 463 |
| 2006/10/06 | 88,000 | 88,700 | 87,100 | 88,600 | 441 |
| 2006/10/05 | 87,200 | 88,000 | 86,300 | 88,000 | 676 |
| 2006/10/04 | 85,000 | 87,000 | 84,500 | 86,200 | 567 |
| 2006/10/03 | 83,300 | 85,100 | 83,300 | 84,300 | 382 |
| 2006/10/02 | 85,300 | 86,900 | 85,000 | 85,300 | 263 |
| 2006/09/29 | 87,900 | 87,900 | 86,300 | 86,300 | 411 |
| 2006/09/28 | 85,700 | 87,000 | 85,500 | 87,000 | 285 |
| 2006/09/27 | 84,600 | 85,800 | 84,000 | 85,600 | 347 |
| 2006/09/26 | 83,200 | 85,000 | 82,900 | 84,300 | 333 |
| 2006/09/25 | 81,000 | 84,000 | 81,000 | 83,200 | 514 |
| 2006/09/22 | 82,000 | 82,800 | 81,000 | 81,300 | 231 |
| 2006/09/21 | 82,000 | 82,100 | 81,000 | 81,300 | 170 |
| 2006/09/20 | 81,300 | 82,000 | 80,800 | 81,600 | 239 |
| 2006/09/19 | 81,700 | 83,200 | 81,300 | 82,000 | 230 |
| 2006/09/15 | 81,200 | 82,900 | 81,200 | 82,100 | 146 |
| 2006/09/14 | 82,200 | 83,300 | 81,500 | 82,200 | 391 |
| 2006/09/13 | 86,300 | 86,300 | 82,600 | 82,700 | 506 |
| 2006/09/12 | 87,400 | 87,400 | 85,100 | 85,400 | 367 |
| 2006/09/11 | 90,400 | 90,400 | 87,500 | 87,500 | 332 |
| 2006/09/08 | 89,100 | 90,300 | 87,300 | 89,500 | 887 |
| 2006/09/07 | 92,700 | 93,800 | 89,100 | 89,100 | 2,099 |
| 2006/09/06 | 88,300 | 91,900 | 88,300 | 90,700 | 956 |
| 2006/09/05 | 88,300 | 89,700 | 87,200 | 89,300 | 619 |
| 2006/09/04 | 85,000 | 87,500 | 85,000 | 87,500 | 430 |
| 2006/09/01 | 86,000 | 86,100 | 85,200 | 85,400 | 126 |
| 2006/08/31 | 85,900 | 86,400 | 84,700 | 86,200 | 573 |
| 2006/08/30 | 85,400 | 86,200 | 85,000 | 85,500 | 607 |
| 2006/08/29 | 85,200 | 85,400 | 84,600 | 85,400 | 102 |
| 2006/08/28 | 86,000 | 86,100 | 84,000 | 84,600 | 348 |
| 2006/08/25 | 85,300 | 86,800 | 84,500 | 85,900 | 195 |
| 2006/08/24 | 86,500 | 87,000 | 85,100 | 86,300 | 331 |
| 2006/08/23 | 86,200 | 87,000 | 85,800 | 86,500 | 389 |
| 2006/08/22 | 84,800 | 86,500 | 84,200 | 86,100 | 697 |
| 2006/08/21 | 84,000 | 84,600 | 82,800 | 83,300 | 578 |
| 2006/08/18 | 80,800 | 82,700 | 80,600 | 82,000 | 512 |
| 2006/08/17 | 81,300 | 81,500 | 80,300 | 80,600 | 342 |
| 2006/08/16 | 79,000 | 80,500 | 79,000 | 80,300 | 319 |
| 2006/08/15 | 78,100 | 79,000 | 77,700 | 78,600 | 287 |
| 2006/08/14 | 78,200 | 78,700 | 77,400 | 78,700 | 118 |
| 2006/08/11 | 77,300 | 78,600 | 77,300 | 78,200 | 202 |
| 2006/08/10 | 78,200 | 78,800 | 77,500 | 78,300 | 273 |
| 2006/08/09 | 78,400 | 79,200 | 78,000 | 78,700 | 377 |
| 2006/08/08 | 78,400 | 79,900 | 78,400 | 79,000 | 236 |
| 2006/08/07 | 79,100 | 80,000 | 78,800 | 78,800 | 341 |
| 2006/08/04 | 81,200 | 81,500 | 79,800 | 80,500 | 139 |
| 2006/08/03 | 81,500 | 81,500 | 79,900 | 81,000 | 343 |
| 2006/08/02 | 78,000 | 80,000 | 78,000 | 79,900 | 240 |
| 2006/08/01 | 78,600 | 81,200 | 78,000 | 80,000 | 417 |
| 2006/07/31 | 81,500 | 81,500 | 78,600 | 79,600 | 362 |
| 2006/07/28 | 78,800 | 80,600 | 78,000 | 80,600 | 419 |
| 2006/07/27 | 77,000 | 78,700 | 76,700 | 78,700 | 334 |
| 2006/07/26 | 80,100 | 80,300 | 77,900 | 78,700 | 285 |
| 2006/07/25 | 81,000 | 82,000 | 79,000 | 80,000 | 252 |
| 2006/07/24 | 79,000 | 79,500 | 77,800 | 79,500 | 361 |
| 2006/07/21 | 81,600 | 82,100 | 79,100 | 80,500 | 466 |
| 2006/07/20 | 80,500 | 82,400 | 79,200 | 81,600 | 546 |
| 2006/07/19 | 77,500 | 81,000 | 76,600 | 77,500 | 830 |
| 2006/07/18 | 82,100 | 82,700 | 79,500 | 79,500 | 671 |
| 2006/07/14 | 82,300 | 84,000 | 81,400 | 81,600 | 489 |
| 2006/07/13 | 83,200 | 86,000 | 81,400 | 85,300 | 610 |
| 2006/07/12 | 86,500 | 86,600 | 84,000 | 85,900 | 632 |
| 2006/07/11 | 83,500 | 87,000 | 82,900 | 86,700 | 1,138 |
| 2006/07/10 | 79,200 | 84,000 | 79,200 | 83,700 | 525 |
| 2006/07/07 | 85,100 | 86,000 | 83,100 | 83,200 | 207 |
| 2006/07/06 | 86,000 | 86,600 | 84,800 | 85,900 | 367 |
| 2006/07/05 | 85,900 | 86,400 | 84,900 | 86,400 | 271 |
| 2006/07/04 | 85,700 | 86,500 | 85,700 | 86,400 | 282 |
| 2006/07/03 | 86,100 | 87,000 | 84,500 | 86,100 | 461 |
| 2006/06/30 | 87,000 | 87,600 | 84,800 | 85,800 | 406 |
| 2006/06/29 | 82,100 | 86,000 | 82,100 | 86,000 | 851 |
| 2006/06/28 | 82,800 | 83,500 | 81,700 | 82,800 | 480 |
| 2006/06/27 | 83,000 | 83,800 | 82,300 | 83,400 | 455 |
| 2006/06/26 | 84,000 | 84,900 | 82,900 | 83,500 | 341 |
| 2006/06/23 | 83,900 | 86,000 | 82,700 | 85,500 | 343 |
| 2006/06/22 | 86,000 | 86,700 | 84,900 | 85,900 | 394 |
| 2006/06/21 | 84,300 | 85,600 | 82,000 | 84,700 | 497 |
| 2006/06/20 | 86,200 | 86,700 | 83,400 | 84,300 | 246 |
| 2006/06/19 | 83,100 | 86,700 | 81,400 | 86,400 | 1,057 |
| 2006/06/16 | 87,600 | 87,700 | 83,300 | 83,300 | 1,258 |
| 2006/06/15 | 80,000 | 84,600 | 79,000 | 82,800 | 1,338 |
| 2006/06/14 | 73,600 | 78,000 | 73,600 | 77,000 | 903 |
| 2006/06/13 | 73,800 | 75,800 | 72,200 | 73,600 | 1,092 |
| 2006/06/12 | 70,000 | 73,300 | 69,200 | 73,200 | 596 |
| 2006/06/09 | 68,200 | 70,700 | 68,200 | 69,800 | 1,228 |
| 2006/06/08 | 69,600 | 69,900 | 67,600 | 68,600 | 949 |
| 2006/06/07 | 72,100 | 73,000 | 70,200 | 71,500 | 525 |
| 2006/06/06 | 71,700 | 74,500 | 71,700 | 73,000 | 266 |
| 2006/06/05 | 73,600 | 76,000 | 71,500 | 74,500 | 505 |
| 2006/06/02 | 76,000 | 77,000 | 67,100 | 73,900 | 1,502 |
| 2006/06/01 | 77,600 | 81,000 | 75,000 | 75,000 | 906 |
| 2006/05/31 | 81,000 | 81,500 | 77,600 | 77,600 | 902 |
| 2006/05/30 | 85,600 | 85,600 | 81,600 | 82,600 | 729 |
| 2006/05/29 | 89,000 | 90,900 | 85,600 | 85,600 | 1,325 |
| 2006/05/26 | 83,000 | 92,900 | 82,100 | 89,300 | 3,604 |
| 2006/05/25 | 81,500 | 82,900 | 81,200 | 82,900 | 230 |
| 2006/05/24 | 81,800 | 82,800 | 80,200 | 81,900 | 385 |
| 2006/05/23 | 84,500 | 84,500 | 82,100 | 82,800 | 343 |
| 2006/05/22 | 84,400 | 85,800 | 83,500 | 83,900 | 381 |
| 2006/05/19 | 81,800 | 82,600 | 80,800 | 82,200 | 373 |
| 2006/05/18 | 80,100 | 82,000 | 80,100 | 81,800 | 323 |
| 2006/05/17 | 85,600 | 85,600 | 81,100 | 81,900 | 631 |
| 2006/05/16 | 87,200 | 88,800 | 83,000 | 86,600 | 520 |
| 2006/05/15 | 85,500 | 88,900 | 85,500 | 87,100 | 205 |
| 2006/05/12 | 85,700 | 88,000 | 85,700 | 87,400 | 396 |
| 2006/05/11 | 90,100 | 90,700 | 88,300 | 88,800 | 351 |
| 2006/05/10 | 92,500 | 92,500 | 90,100 | 90,400 | 451 |
| 2006/05/09 | 92,500 | 93,300 | 92,400 | 92,500 | 385 |
| 2006/05/08 | 92,300 | 93,700 | 91,800 | 92,700 | 463 |
| 2006/05/02 | 91,600 | 93,300 | 91,500 | 92,100 | 560 |
| 2006/05/01 | 94,900 | 94,900 | 91,500 | 92,200 | 615 |
| 2006/04/28 | 92,000 | 93,900 | 91,600 | 93,900 | 827 |
| 2006/04/27 | 96,000 | 97,200 | 90,100 | 91,000 | 734 |
| 2006/04/26 | 95,800 | 96,700 | 94,600 | 96,100 | 389 |
| 2006/04/25 | 93,300 | 97,000 | 93,100 | 95,900 | 387 |
| 2006/04/24 | 96,600 | 97,100 | 93,000 | 93,500 | 505 |
| 2006/04/21 | 98,000 | 98,600 | 96,000 | 96,000 | 922 |
| 2006/04/20 | 99,700 | 100,000 | 97,400 | 97,500 | 767 |
| 2006/04/19 | 100,000 | 101,000 | 99,500 | 99,600 | 618 |
| 2006/04/18 | 97,500 | 100,000 | 97,300 | 99,300 | 670 |
| 2006/04/17 | 103,000 | 103,000 | 99,500 | 99,500 | 921 |
| 2006/04/14 | 102,000 | 104,000 | 102,000 | 102,000 | 336 |
| 2006/04/13 | 103,000 | 104,000 | 102,000 | 102,000 | 446 |
| 2006/04/12 | 104,000 | 105,000 | 103,000 | 103,000 | 429 |
| 2006/04/11 | 104,000 | 106,000 | 103,000 | 105,000 | 538 |
| 2006/04/10 | 105,000 | 106,000 | 104,000 | 105,000 | 606 |
| 2006/04/07 | 107,000 | 107,000 | 105,000 | 106,000 | 926 |
| 2006/04/06 | 107,000 | 109,000 | 105,000 | 105,000 | 2,446 |
| 2006/04/05 | 103,000 | 107,000 | 102,000 | 105,000 | 3,166 |
| 2006/04/04 | 103,000 | 103,000 | 99,300 | 101,000 | 1,248 |
| 2006/04/03 | 101,000 | 104,000 | 100,000 | 102,000 | 1,415 |
| 2006/03/31 | 103,000 | 103,000 | 100,000 | 100,000 | 513 |
| 2006/03/30 | 98,900 | 103,000 | 98,700 | 103,000 | 1,308 |
| 2006/03/29 | 95,500 | 98,800 | 95,500 | 98,500 | 520 |
| 2006/03/28 | 95,200 | 96,900 | 95,000 | 95,800 | 249 |
| 2006/03/27 | 97,000 | 97,800 | 96,000 | 96,600 | 291 |
| 2006/03/24 | 97,700 | 97,800 | 96,300 | 96,900 | 447 |
| 2006/03/23 | 100,000 | 100,000 | 97,800 | 97,900 | 500 |
| 2006/03/22 | 99,900 | 99,900 | 98,500 | 99,000 | 433 |
| 2006/03/20 | 98,500 | 101,000 | 98,500 | 99,600 | 693 |
| 2006/03/17 | 98,400 | 99,500 | 97,500 | 99,500 | 591 |
| 2006/03/16 | 103,000 | 103,000 | 96,400 | 98,800 | 1,481 |
| 2006/03/15 | 100,000 | 105,000 | 99,600 | 103,000 | 2,070 |
| 2006/03/14 | 100,000 | 101,000 | 99,500 | 100,000 | 980 |
| 2006/03/13 | 99,200 | 101,000 | 98,300 | 99,600 | 669 |
| 2006/03/10 | 95,600 | 99,500 | 95,600 | 97,800 | 1,014 |
| 2006/03/09 | 95,300 | 97,700 | 95,300 | 96,600 | 744 |
| 2006/03/08 | 94,300 | 95,000 | 93,500 | 94,300 | 386 |
| 2006/03/07 | 98,000 | 98,200 | 94,900 | 95,300 | 821 |
| 2006/03/06 | 94,000 | 96,500 | 93,000 | 96,300 | 649 |
| 2006/03/03 | 97,000 | 97,900 | 92,000 | 95,000 | 1,056 |
| 2006/03/02 | 98,400 | 98,400 | 96,300 | 96,300 | 1,118 |
| 2006/03/01 | 96,700 | 98,000 | 93,700 | 96,400 | 1,178 |
| 2006/02/28 | 94,000 | 97,800 | 93,000 | 97,100 | 1,336 |
| 2006/02/27 | 95,000 | 96,300 | 91,600 | 93,000 | 994 |
| 2006/02/24 | 93,000 | 95,300 | 90,800 | 93,000 | 1,275 |
| 2006/02/23 | 88,000 | 91,500 | 87,900 | 91,300 | 1,101 |
| 2006/02/22 | 83,000 | 87,500 | 82,000 | 86,300 | 856 |
| 2006/02/21 | 78,500 | 84,100 | 78,500 | 83,000 | 2,742 |
| 2006/02/20 | 89,000 | 89,000 | 81,500 | 81,500 | 1,516 |
| 2006/02/17 | 94,000 | 95,000 | 91,000 | 91,500 | 1,246 |
| 2006/02/16 | 98,600 | 99,000 | 93,500 | 94,000 | 973 |
| 2006/02/15 | 99,000 | 101,000 | 98,200 | 98,500 | 1,165 |
| 2006/02/14 | 99,000 | 99,500 | 93,000 | 98,000 | 1,632 |
| 2006/02/13 | 102,000 | 103,000 | 99,900 | 100,000 | 1,780 |
| 2006/02/10 | 105,000 | 106,000 | 103,000 | 103,000 | 1,198 |
| 2006/02/09 | 106,000 | 107,000 | 105,000 | 105,000 | 744 |
| 2006/02/08 | 106,000 | 107,000 | 105,000 | 105,000 | 797 |
| 2006/02/07 | 107,000 | 107,000 | 106,000 | 106,000 | 636 |
| 2006/02/06 | 106,000 | 108,000 | 106,000 | 107,000 | 498 |
| 2006/02/03 | 106,000 | 107,000 | 105,000 | 106,000 | 842 |
| 2006/02/02 | 107,000 | 107,000 | 106,000 | 107,000 | 851 |
| 2006/02/01 | 108,000 | 109,000 | 105,000 | 106,000 | 1,373 |
| 2006/01/31 | 108,000 | 109,000 | 108,000 | 108,000 | 1,138 |
| 2006/01/30 | 110,000 | 110,000 | 108,000 | 108,000 | 1,037 |
| 2006/01/27 | 111,000 | 111,000 | 108,000 | 108,000 | 1,312 |
| 2006/01/26 | 112,000 | 112,000 | 110,000 | 110,000 | 624 |
| 2006/01/25 | 111,000 | 113,000 | 110,000 | 110,000 | 1,587 |
| 2006/01/24 | 107,000 | 112,000 | 107,000 | 109,000 | 1,038 |
| 2006/01/23 | 107,000 | 111,000 | 107,000 | 108,000 | 1,908 |
| 2006/01/20 | 115,000 | 117,000 | 110,000 | 111,000 | 2,489 |
| 2006/01/19 | 99,200 | 113,000 | 99,200 | 111,000 | 3,499 |
| 2006/01/18 | 112,000 | 114,000 | 101,000 | 103,000 | 4,982 |
| 2006/01/17 | 118,000 | 121,000 | 112,000 | 115,000 | 5,728 |
| 2006/01/16 | 121,000 | 124,000 | 118,000 | 122,000 | 6,495 |
| 2006/01/13 | 114,000 | 124,000 | 113,000 | 119,000 | 10,428 |
| 2006/01/12 | 115,000 | 115,000 | 112,000 | 113,000 | 4,142 |
| 2006/01/11 | 110,000 | 115,000 | 109,000 | 115,000 | 8,666 |
| 2006/01/10 | 108,000 | 109,000 | 107,000 | 109,000 | 3,057 |
| 2006/01/06 | 107,000 | 107,000 | 105,000 | 107,000 | 2,305 |
| 2006/01/05 | 106,000 | 107,000 | 104,000 | 106,000 | 2,567 |
| 2006/01/04 | 107,000 | 108,000 | 105,000 | 106,000 | 1,529 |