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 |
|---|---|---|---|---|---|
| 2007/12/28 | 81,400 | 82,900 | 81,000 | 82,000 | 408 |
| 2007/12/27 | 83,500 | 83,500 | 82,100 | 82,400 | 809 |
| 2007/12/26 | 83,700 | 84,600 | 82,800 | 83,200 | 974 |
| 2007/12/25 | 81,600 | 84,600 | 81,600 | 82,700 | 1,082 |
| 2007/12/21 | 80,000 | 82,300 | 79,000 | 81,500 | 1,429 |
| 2007/12/20 | 81,200 | 83,000 | 79,500 | 79,900 | 786 |
| 2007/12/19 | 85,300 | 86,200 | 81,400 | 81,700 | 859 |
| 2007/12/18 | 83,400 | 86,700 | 82,800 | 85,200 | 1,326 |
| 2007/12/17 | 89,700 | 89,800 | 85,000 | 85,400 | 1,316 |
| 2007/12/14 | 91,500 | 93,500 | 87,500 | 88,700 | 1,914 |
| 2007/12/13 | 91,500 | 91,600 | 88,500 | 88,500 | 977 |
| 2007/12/12 | 91,000 | 93,000 | 90,400 | 91,200 | 920 |
| 2007/12/11 | 92,600 | 94,500 | 90,100 | 93,300 | 1,528 |
| 2007/12/10 | 96,900 | 98,500 | 92,600 | 93,800 | 4,500 |
| 2007/12/07 | 96,900 | 96,900 | 96,500 | 96,900 | 3,027 |
| 2007/12/06 | 85,300 | 87,800 | 85,300 | 86,900 | 656 |
| 2007/12/05 | 84,200 | 84,700 | 82,500 | 84,700 | 248 |
| 2007/12/04 | 85,200 | 86,400 | 84,000 | 84,000 | 319 |
| 2007/12/03 | 85,400 | 85,600 | 84,500 | 85,500 | 310 |
| 2007/11/30 | 84,000 | 85,800 | 83,300 | 84,500 | 564 |
| 2007/11/29 | 83,300 | 83,700 | 82,200 | 83,300 | 444 |
| 2007/11/28 | 83,600 | 83,600 | 81,500 | 82,700 | 390 |
| 2007/11/27 | 78,600 | 86,000 | 78,600 | 81,400 | 1,093 |
| 2007/11/26 | 76,000 | 78,600 | 76,000 | 78,000 | 146 |
| 2007/11/22 | 76,100 | 77,200 | 75,600 | 76,800 | 223 |
| 2007/11/21 | 79,000 | 79,400 | 77,600 | 77,600 | 265 |
| 2007/11/20 | 79,000 | 79,000 | 76,000 | 77,400 | 472 |
| 2007/11/19 | 79,700 | 80,000 | 79,000 | 79,600 | 178 |
| 2007/11/16 | 80,000 | 80,300 | 79,000 | 79,900 | 192 |
| 2007/11/15 | 80,000 | 80,700 | 79,800 | 80,300 | 146 |
| 2007/11/14 | 80,000 | 80,900 | 79,800 | 80,800 | 146 |
| 2007/11/13 | 78,600 | 79,500 | 78,000 | 79,000 | 279 |
| 2007/11/12 | 80,300 | 80,300 | 78,900 | 79,600 | 490 |
| 2007/11/09 | 80,200 | 81,600 | 79,800 | 80,200 | 300 |
| 2007/11/08 | 82,000 | 83,000 | 80,000 | 80,600 | 263 |
| 2007/11/07 | 85,900 | 86,200 | 83,200 | 83,800 | 269 |
| 2007/11/06 | 82,100 | 86,000 | 82,000 | 84,900 | 423 |
| 2007/11/05 | 84,100 | 84,400 | 82,100 | 82,400 | 198 |
| 2007/11/02 | 84,100 | 84,100 | 82,100 | 83,600 | 261 |
| 2007/11/01 | 85,200 | 85,800 | 85,200 | 85,700 | 151 |
| 2007/10/31 | 86,200 | 86,500 | 84,500 | 85,400 | 275 |
| 2007/10/30 | 87,600 | 87,800 | 85,500 | 86,100 | 218 |
| 2007/10/29 | 88,000 | 88,400 | 85,000 | 87,300 | 383 |
| 2007/10/26 | 85,800 | 87,400 | 85,800 | 87,200 | 251 |
| 2007/10/25 | 88,600 | 88,900 | 87,100 | 87,500 | 217 |
| 2007/10/24 | 89,900 | 90,100 | 87,500 | 88,500 | 211 |
| 2007/10/23 | 89,500 | 90,500 | 87,700 | 89,100 | 280 |
| 2007/10/22 | 85,800 | 88,800 | 85,500 | 88,700 | 334 |
| 2007/10/19 | 90,000 | 90,000 | 88,000 | 88,800 | 217 |
| 2007/10/18 | 88,000 | 91,500 | 87,600 | 91,400 | 304 |
| 2007/10/17 | 89,900 | 90,700 | 85,000 | 89,000 | 506 |
| 2007/10/16 | 92,000 | 92,400 | 90,200 | 90,700 | 338 |
| 2007/10/15 | 93,300 | 93,300 | 91,700 | 92,200 | 226 |
| 2007/10/12 | 93,500 | 93,800 | 91,500 | 91,500 | 282 |
| 2007/10/11 | 91,800 | 93,500 | 91,100 | 93,500 | 275 |
| 2007/10/10 | 93,200 | 93,200 | 91,100 | 91,500 | 316 |
| 2007/10/09 | 91,000 | 94,000 | 90,400 | 92,600 | 575 |
| 2007/10/05 | 90,400 | 91,200 | 89,600 | 90,600 | 407 |
| 2007/10/04 | 90,800 | 91,000 | 89,900 | 90,500 | 416 |
| 2007/10/03 | 88,500 | 90,700 | 87,300 | 90,500 | 612 |
| 2007/10/02 | 85,900 | 88,300 | 85,900 | 87,700 | 437 |
| 2007/10/01 | 85,200 | 85,600 | 84,200 | 84,300 | 426 |
| 2007/09/28 | 83,100 | 84,900 | 82,800 | 84,700 | 718 |
| 2007/09/27 | 79,300 | 83,700 | 79,300 | 82,700 | 493 |
| 2007/09/26 | 76,000 | 79,200 | 76,000 | 79,200 | 460 |
| 2007/09/25 | 77,100 | 77,500 | 75,800 | 75,900 | 276 |
| 2007/09/21 | 73,600 | 76,800 | 73,200 | 76,100 | 563 |
| 2007/09/20 | 77,800 | 77,800 | 76,000 | 76,600 | 235 |
| 2007/09/19 | 76,100 | 77,500 | 76,100 | 77,200 | 245 |
| 2007/09/18 | 77,900 | 78,100 | 74,000 | 74,000 | 784 |
| 2007/09/14 | 80,000 | 80,400 | 77,400 | 78,400 | 750 |
| 2007/09/13 | 80,700 | 81,500 | 80,100 | 80,300 | 475 |
| 2007/09/12 | 81,000 | 82,100 | 80,500 | 80,800 | 412 |
| 2007/09/11 | 83,500 | 83,500 | 80,000 | 81,600 | 748 |
| 2007/09/10 | 83,000 | 84,500 | 82,600 | 83,800 | 693 |
| 2007/09/07 | 86,900 | 88,700 | 84,500 | 85,000 | 2,089 |
| 2007/09/06 | 84,200 | 86,100 | 82,200 | 84,900 | 3,527 |
| 2007/09/05 | 79,300 | 79,300 | 77,200 | 77,200 | 517 |
| 2007/09/04 | 79,400 | 79,400 | 77,600 | 78,300 | 367 |
| 2007/09/03 | 80,000 | 80,000 | 78,100 | 79,200 | 272 |
| 2007/08/31 | 77,900 | 79,000 | 77,300 | 79,000 | 260 |
| 2007/08/30 | 78,000 | 78,100 | 76,300 | 77,300 | 352 |
| 2007/08/29 | 79,900 | 79,900 | 77,000 | 77,000 | 841 |
| 2007/08/28 | 77,500 | 80,000 | 77,400 | 80,000 | 500 |
| 2007/08/27 | 78,000 | 78,900 | 77,200 | 77,400 | 328 |
| 2007/08/24 | 78,600 | 78,600 | 77,000 | 77,500 | 321 |
| 2007/08/23 | 78,000 | 79,400 | 77,500 | 78,500 | 538 |
| 2007/08/22 | 77,400 | 78,000 | 76,600 | 78,000 | 136 |
| 2007/08/21 | 78,000 | 78,100 | 76,700 | 77,400 | 299 |
| 2007/08/20 | 77,100 | 79,900 | 76,500 | 77,100 | 403 |
| 2007/08/17 | 77,700 | 78,600 | 76,300 | 76,300 | 301 |
| 2007/08/16 | 78,500 | 78,500 | 76,300 | 77,600 | 385 |
| 2007/08/15 | 80,100 | 80,500 | 79,500 | 79,500 | 281 |
| 2007/08/14 | 79,300 | 81,900 | 79,100 | 81,100 | 372 |
| 2007/08/13 | 78,400 | 81,700 | 78,400 | 81,100 | 559 |
| 2007/08/10 | 84,000 | 84,000 | 83,000 | 83,400 | 563 |
| 2007/08/09 | 83,900 | 85,000 | 83,000 | 84,700 | 568 |
| 2007/08/08 | 85,000 | 85,000 | 82,800 | 83,600 | 459 |
| 2007/08/07 | 88,800 | 89,400 | 85,000 | 86,200 | 384 |
| 2007/08/06 | 88,300 | 90,000 | 88,300 | 88,700 | 401 |
| 2007/08/03 | 90,100 | 92,900 | 89,700 | 90,000 | 328 |
| 2007/08/02 | 91,600 | 92,900 | 90,200 | 91,100 | 354 |
| 2007/08/01 | 91,300 | 94,200 | 91,100 | 91,100 | 348 |
| 2007/07/31 | 91,000 | 92,400 | 90,800 | 91,900 | 335 |
| 2007/07/30 | 90,800 | 91,500 | 88,100 | 90,900 | 412 |
| 2007/07/27 | 89,700 | 92,000 | 89,600 | 89,900 | 533 |
| 2007/07/26 | 92,000 | 92,700 | 90,000 | 90,200 | 367 |
| 2007/07/25 | 92,000 | 93,600 | 91,700 | 92,200 | 455 |
| 2007/07/24 | 93,800 | 94,800 | 93,000 | 94,500 | 350 |
| 2007/07/23 | 96,600 | 96,600 | 93,000 | 93,700 | 408 |
| 2007/07/20 | 97,300 | 98,400 | 96,600 | 96,700 | 194 |
| 2007/07/19 | 96,600 | 98,000 | 96,600 | 96,900 | 226 |
| 2007/07/18 | 98,700 | 98,800 | 96,200 | 97,100 | 341 |
| 2007/07/17 | 98,200 | 99,200 | 94,200 | 98,500 | 468 |
| 2007/07/13 | 99,900 | 99,900 | 97,500 | 98,700 | 408 |
| 2007/07/12 | 101,000 | 101,000 | 97,500 | 98,900 | 766 |
| 2007/07/11 | 101,000 | 101,000 | 99,200 | 100,000 | 570 |
| 2007/07/10 | 102,000 | 102,000 | 101,000 | 102,000 | 249 |
| 2007/07/09 | 102,000 | 102,000 | 101,000 | 102,000 | 135 |
| 2007/07/06 | 101,000 | 102,000 | 100,000 | 102,000 | 376 |
| 2007/07/05 | 103,000 | 103,000 | 100,000 | 101,000 | 554 |
| 2007/07/04 | 105,000 | 105,000 | 102,000 | 103,000 | 535 |
| 2007/07/03 | 105,000 | 106,000 | 104,000 | 105,000 | 499 |
| 2007/07/02 | 106,000 | 107,000 | 105,000 | 105,000 | 247 |
| 2007/06/29 | 106,000 | 107,000 | 106,000 | 107,000 | 293 |
| 2007/06/28 | 105,000 | 106,000 | 104,000 | 106,000 | 623 |
| 2007/06/27 | 104,000 | 105,000 | 104,000 | 105,000 | 103 |
| 2007/06/26 | 106,000 | 107,000 | 104,000 | 104,000 | 188 |
| 2007/06/25 | 107,000 | 107,000 | 106,000 | 106,000 | 160 |
| 2007/06/22 | 107,000 | 107,000 | 106,000 | 106,000 | 217 |
| 2007/06/21 | 109,000 | 109,000 | 107,000 | 108,000 | 341 |
| 2007/06/20 | 107,000 | 108,000 | 106,000 | 108,000 | 340 |
| 2007/06/19 | 108,000 | 108,000 | 106,000 | 106,000 | 363 |
| 2007/06/18 | 106,000 | 108,000 | 106,000 | 108,000 | 586 |
| 2007/06/15 | 104,000 | 108,000 | 104,000 | 107,000 | 963 |
| 2007/06/14 | 103,000 | 103,000 | 101,000 | 102,000 | 366 |
| 2007/06/13 | 103,000 | 103,000 | 102,000 | 102,000 | 286 |
| 2007/06/12 | 104,000 | 104,000 | 102,000 | 103,000 | 483 |
| 2007/06/11 | 106,000 | 106,000 | 103,000 | 104,000 | 848 |
| 2007/06/08 | 106,000 | 110,000 | 104,000 | 105,000 | 2,434 |
| 2007/06/07 | 105,000 | 105,000 | 102,000 | 103,000 | 584 |
| 2007/06/06 | 105,000 | 106,000 | 105,000 | 105,000 | 129 |
| 2007/06/05 | 105,000 | 106,000 | 104,000 | 106,000 | 188 |
| 2007/06/04 | 107,000 | 107,000 | 106,000 | 106,000 | 74 |
| 2007/06/01 | 104,000 | 108,000 | 104,000 | 107,000 | 408 |
| 2007/05/31 | 106,000 | 106,000 | 104,000 | 105,000 | 184 |
| 2007/05/30 | 104,000 | 106,000 | 103,000 | 105,000 | 462 |
| 2007/05/29 | 104,000 | 105,000 | 103,000 | 104,000 | 153 |
| 2007/05/28 | 104,000 | 105,000 | 104,000 | 104,000 | 255 |
| 2007/05/25 | 105,000 | 105,000 | 104,000 | 104,000 | 197 |
| 2007/05/24 | 107,000 | 107,000 | 105,000 | 105,000 | 260 |
| 2007/05/23 | 106,000 | 107,000 | 103,000 | 106,000 | 610 |
| 2007/05/22 | 103,000 | 105,000 | 103,000 | 104,000 | 194 |
| 2007/05/21 | 103,000 | 104,000 | 102,000 | 103,000 | 256 |
| 2007/05/18 | 106,000 | 106,000 | 102,000 | 102,000 | 315 |
| 2007/05/17 | 106,000 | 107,000 | 106,000 | 106,000 | 185 |
| 2007/05/16 | 108,000 | 108,000 | 105,000 | 106,000 | 241 |
| 2007/05/15 | 110,000 | 111,000 | 108,000 | 108,000 | 205 |
| 2007/05/14 | 111,000 | 111,000 | 110,000 | 110,000 | 152 |
| 2007/05/11 | 110,000 | 111,000 | 110,000 | 110,000 | 182 |
| 2007/05/10 | 114,000 | 114,000 | 110,000 | 110,000 | 1,039 |
| 2007/05/09 | 111,000 | 114,000 | 111,000 | 113,000 | 1,297 |
| 2007/05/08 | 109,000 | 110,000 | 109,000 | 110,000 | 273 |
| 2007/05/07 | 109,000 | 110,000 | 109,000 | 109,000 | 229 |
| 2007/05/02 | 108,000 | 110,000 | 108,000 | 109,000 | 171 |
| 2007/05/01 | 109,000 | 110,000 | 108,000 | 108,000 | 395 |
| 2007/04/27 | 109,000 | 109,000 | 107,000 | 109,000 | 413 |
| 2007/04/26 | 108,000 | 110,000 | 107,000 | 108,000 | 341 |
| 2007/04/25 | 109,000 | 110,000 | 106,000 | 106,000 | 422 |
| 2007/04/24 | 107,000 | 109,000 | 106,000 | 109,000 | 492 |
| 2007/04/23 | 107,000 | 110,000 | 106,000 | 106,000 | 493 |
| 2007/04/20 | 106,000 | 108,000 | 106,000 | 107,000 | 532 |
| 2007/04/19 | 107,000 | 109,000 | 107,000 | 107,000 | 416 |
| 2007/04/18 | 108,000 | 108,000 | 106,000 | 107,000 | 255 |
| 2007/04/17 | 106,000 | 109,000 | 106,000 | 108,000 | 450 |
| 2007/04/16 | 109,000 | 110,000 | 107,000 | 108,000 | 390 |
| 2007/04/13 | 111,000 | 112,000 | 109,000 | 109,000 | 232 |
| 2007/04/12 | 112,000 | 113,000 | 111,000 | 112,000 | 230 |
| 2007/04/11 | 113,000 | 113,000 | 112,000 | 113,000 | 249 |
| 2007/04/10 | 115,000 | 115,000 | 113,000 | 113,000 | 427 |
| 2007/04/09 | 115,000 | 115,000 | 114,000 | 115,000 | 171 |
| 2007/04/06 | 113,000 | 115,000 | 113,000 | 114,000 | 326 |
| 2007/04/05 | 115,000 | 115,000 | 114,000 | 115,000 | 690 |
| 2007/04/04 | 113,000 | 116,000 | 113,000 | 115,000 | 1,234 |
| 2007/04/03 | 111,000 | 113,000 | 106,000 | 112,000 | 814 |
| 2007/04/02 | 114,000 | 114,000 | 111,000 | 111,000 | 303 |
| 2007/03/30 | 113,000 | 114,000 | 112,000 | 113,000 | 527 |
| 2007/03/29 | 113,000 | 114,000 | 112,000 | 113,000 | 273 |
| 2007/03/28 | 114,000 | 115,000 | 114,000 | 114,000 | 174 |
| 2007/03/27 | 115,000 | 116,000 | 114,000 | 115,000 | 476 |
| 2007/03/26 | 116,000 | 117,000 | 114,000 | 115,000 | 665 |
| 2007/03/23 | 115,000 | 116,000 | 114,000 | 116,000 | 874 |
| 2007/03/22 | 115,000 | 116,000 | 114,000 | 115,000 | 650 |
| 2007/03/20 | 114,000 | 114,000 | 113,000 | 113,000 | 637 |
| 2007/03/19 | 113,000 | 116,000 | 112,000 | 114,000 | 675 |
| 2007/03/16 | 114,000 | 116,000 | 112,000 | 114,000 | 1,042 |
| 2007/03/15 | 110,000 | 114,000 | 110,000 | 114,000 | 898 |
| 2007/03/14 | 110,000 | 111,000 | 107,000 | 107,000 | 839 |
| 2007/03/13 | 109,000 | 113,000 | 108,000 | 112,000 | 1,201 |
| 2007/03/12 | 109,000 | 109,000 | 107,000 | 109,000 | 352 |
| 2007/03/09 | 106,000 | 109,000 | 106,000 | 108,000 | 712 |
| 2007/03/08 | 107,000 | 108,000 | 106,000 | 108,000 | 525 |
| 2007/03/07 | 108,000 | 108,000 | 105,000 | 105,000 | 450 |
| 2007/03/06 | 106,000 | 109,000 | 104,000 | 107,000 | 1,537 |
| 2007/03/05 | 111,000 | 111,000 | 105,000 | 105,000 | 897 |
| 2007/03/02 | 110,000 | 115,000 | 108,000 | 112,000 | 683 |
| 2007/03/01 | 114,000 | 117,000 | 107,000 | 111,000 | 1,358 |
| 2007/02/28 | 103,000 | 115,000 | 103,000 | 113,000 | 1,283 |
| 2007/02/27 | 118,000 | 118,000 | 116,000 | 117,000 | 557 |
| 2007/02/26 | 121,000 | 121,000 | 119,000 | 119,000 | 1,012 |
| 2007/02/23 | 119,000 | 121,000 | 119,000 | 119,000 | 2,625 |
| 2007/02/22 | 117,000 | 119,000 | 116,000 | 119,000 | 1,422 |
| 2007/02/21 | 115,000 | 118,000 | 114,000 | 116,000 | 1,475 |
| 2007/02/20 | 113,000 | 115,000 | 113,000 | 114,000 | 704 |
| 2007/02/19 | 114,000 | 115,000 | 113,000 | 114,000 | 317 |
| 2007/02/16 | 114,000 | 117,000 | 113,000 | 113,000 | 1,736 |
| 2007/02/15 | 112,000 | 115,000 | 112,000 | 115,000 | 1,263 |
| 2007/02/14 | 114,000 | 114,000 | 110,000 | 110,000 | 1,112 |
| 2007/02/13 | 114,000 | 114,000 | 113,000 | 113,000 | 519 |
| 2007/02/09 | 113,000 | 115,000 | 113,000 | 114,000 | 1,060 |
| 2007/02/08 | 110,000 | 114,000 | 110,000 | 113,000 | 3,047 |
| 2007/02/07 | 105,000 | 111,000 | 105,000 | 109,000 | 3,017 |
| 2007/02/06 | 105,000 | 106,000 | 103,000 | 105,000 | 470 |
| 2007/02/05 | 106,000 | 106,000 | 105,000 | 105,000 | 672 |
| 2007/02/02 | 104,000 | 107,000 | 104,000 | 107,000 | 872 |
| 2007/02/01 | 103,000 | 105,000 | 102,000 | 104,000 | 517 |
| 2007/01/31 | 107,000 | 107,000 | 102,000 | 103,000 | 725 |
| 2007/01/30 | 107,000 | 107,000 | 106,000 | 106,000 | 556 |
| 2007/01/29 | 105,000 | 107,000 | 105,000 | 107,000 | 826 |
| 2007/01/26 | 101,000 | 105,000 | 101,000 | 105,000 | 932 |
| 2007/01/25 | 107,000 | 107,000 | 104,000 | 105,000 | 880 |
| 2007/01/24 | 106,000 | 107,000 | 105,000 | 107,000 | 897 |
| 2007/01/23 | 105,000 | 106,000 | 104,000 | 105,000 | 479 |
| 2007/01/22 | 104,000 | 105,000 | 102,000 | 105,000 | 921 |
| 2007/01/19 | 103,000 | 105,000 | 101,000 | 104,000 | 1,595 |
| 2007/01/18 | 98,000 | 103,000 | 97,900 | 103,000 | 1,903 |
| 2007/01/17 | 97,800 | 98,300 | 96,400 | 97,900 | 493 |
| 2007/01/16 | 97,600 | 98,800 | 96,200 | 96,600 | 712 |
| 2007/01/15 | 96,500 | 98,000 | 95,000 | 96,700 | 1,004 |
| 2007/01/12 | 93,200 | 97,000 | 93,200 | 94,600 | 1,538 |
| 2007/01/11 | 91,100 | 93,600 | 90,400 | 93,100 | 826 |
| 2007/01/10 | 91,900 | 92,300 | 90,000 | 90,100 | 417 |
| 2007/01/09 | 92,900 | 93,300 | 92,400 | 92,700 | 489 |
| 2007/01/05 | 91,700 | 92,700 | 91,000 | 92,500 | 513 |
| 2007/01/04 | 89,500 | 91,700 | 89,100 | 91,700 | 190 |