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 |
|---|---|---|---|---|---|
| 2008/12/30 | 47,050 | 48,250 | 47,050 | 48,250 | 128 |
| 2008/12/29 | 46,550 | 47,450 | 46,550 | 47,450 | 139 |
| 2008/12/26 | 46,350 | 47,150 | 46,350 | 46,950 | 132 |
| 2008/12/25 | 47,050 | 47,200 | 46,600 | 46,700 | 126 |
| 2008/12/24 | 48,300 | 48,300 | 47,000 | 47,300 | 527 |
| 2008/12/22 | 48,150 | 48,550 | 47,950 | 48,150 | 298 |
| 2008/12/19 | 48,000 | 49,000 | 47,200 | 48,150 | 509 |
| 2008/12/18 | 48,250 | 49,000 | 48,000 | 48,300 | 393 |
| 2008/12/17 | 49,700 | 49,950 | 47,850 | 48,250 | 500 |
| 2008/12/16 | 49,200 | 49,450 | 47,800 | 48,500 | 595 |
| 2008/12/15 | 50,600 | 52,000 | 50,000 | 50,000 | 724 |
| 2008/12/12 | 50,400 | 53,000 | 49,200 | 50,700 | 1,205 |
| 2008/12/11 | 48,000 | 50,400 | 47,950 | 50,400 | 1,098 |
| 2008/12/10 | 45,500 | 48,650 | 45,500 | 47,800 | 1,131 |
| 2008/12/09 | 45,000 | 47,150 | 44,000 | 47,100 | 2,343 |
| 2008/12/08 | 45,350 | 45,350 | 45,350 | 45,350 | 707 |
| 2008/12/05 | 41,350 | 41,350 | 41,350 | 41,350 | 410 |
| 2008/12/04 | 37,200 | 37,800 | 35,500 | 37,350 | 471 |
| 2008/12/03 | 36,500 | 37,300 | 35,050 | 36,400 | 361 |
| 2008/12/02 | 37,600 | 38,000 | 36,550 | 36,550 | 409 |
| 2008/12/01 | 38,650 | 39,850 | 38,000 | 38,400 | 331 |
| 2008/11/28 | 39,600 | 40,350 | 39,200 | 40,300 | 172 |
| 2008/11/27 | 40,550 | 40,650 | 39,800 | 40,400 | 282 |
| 2008/11/26 | 40,500 | 40,950 | 39,600 | 40,150 | 196 |
| 2008/11/25 | 40,550 | 40,950 | 40,000 | 40,700 | 262 |
| 2008/11/21 | 37,900 | 39,750 | 37,650 | 39,550 | 311 |
| 2008/11/20 | 40,000 | 40,000 | 38,500 | 38,500 | 176 |
| 2008/11/19 | 40,800 | 40,850 | 40,100 | 40,550 | 125 |
| 2008/11/18 | 40,350 | 41,000 | 40,150 | 40,350 | 170 |
| 2008/11/17 | 40,250 | 41,500 | 40,200 | 40,700 | 190 |
| 2008/11/14 | 42,000 | 42,000 | 40,650 | 41,050 | 188 |
| 2008/11/13 | 41,050 | 42,000 | 40,100 | 40,400 | 328 |
| 2008/11/12 | 41,000 | 42,350 | 41,000 | 42,000 | 129 |
| 2008/11/11 | 42,400 | 42,600 | 41,200 | 42,200 | 151 |
| 2008/11/10 | 42,000 | 42,900 | 41,750 | 42,450 | 349 |
| 2008/11/07 | 40,900 | 42,600 | 40,300 | 41,250 | 374 |
| 2008/11/06 | 42,500 | 42,500 | 41,200 | 41,700 | 320 |
| 2008/11/05 | 40,600 | 43,000 | 40,600 | 42,950 | 826 |
| 2008/11/04 | 40,350 | 40,900 | 39,750 | 40,450 | 375 |
| 2008/10/31 | 41,250 | 41,250 | 39,850 | 40,100 | 454 |
| 2008/10/30 | 38,050 | 40,000 | 37,550 | 39,850 | 483 |
| 2008/10/29 | 38,000 | 38,900 | 37,250 | 37,850 | 577 |
| 2008/10/28 | 35,150 | 35,800 | 32,700 | 35,200 | 936 |
| 2008/10/27 | 40,550 | 41,000 | 37,500 | 37,500 | 884 |
| 2008/10/24 | 42,200 | 42,500 | 40,500 | 40,650 | 450 |
| 2008/10/23 | 41,300 | 41,950 | 40,600 | 41,950 | 467 |
| 2008/10/22 | 44,400 | 44,750 | 42,600 | 42,900 | 352 |
| 2008/10/21 | 44,500 | 44,750 | 43,350 | 44,750 | 490 |
| 2008/10/20 | 40,450 | 42,700 | 40,200 | 42,500 | 493 |
| 2008/10/17 | 40,950 | 41,150 | 39,400 | 40,800 | 552 |
| 2008/10/16 | 38,600 | 40,200 | 38,350 | 39,400 | 516 |
| 2008/10/15 | 39,600 | 41,950 | 39,300 | 41,900 | 650 |
| 2008/10/14 | 39,200 | 39,200 | 39,200 | 39,200 | 151 |
| 2008/10/10 | 34,400 | 36,150 | 34,150 | 35,200 | 746 |
| 2008/10/09 | 34,700 | 39,300 | 34,700 | 38,050 | 826 |
| 2008/10/08 | 40,300 | 40,300 | 37,100 | 37,100 | 1,099 |
| 2008/10/07 | 41,050 | 42,000 | 41,050 | 41,100 | 748 |
| 2008/10/06 | 48,550 | 48,600 | 45,050 | 45,050 | 825 |
| 2008/10/03 | 49,250 | 50,000 | 48,900 | 49,050 | 523 |
| 2008/10/02 | 50,400 | 51,000 | 49,400 | 49,650 | 448 |
| 2008/10/01 | 50,500 | 50,800 | 50,200 | 50,400 | 220 |
| 2008/09/30 | 49,900 | 51,000 | 49,500 | 50,500 | 606 |
| 2008/09/29 | 52,000 | 52,500 | 51,300 | 51,400 | 398 |
| 2008/09/26 | 51,800 | 52,000 | 50,400 | 51,500 | 629 |
| 2008/09/25 | 52,000 | 52,000 | 51,100 | 51,300 | 345 |
| 2008/09/24 | 49,800 | 51,800 | 49,550 | 51,500 | 446 |
| 2008/09/22 | 50,800 | 51,000 | 50,000 | 50,300 | 757 |
| 2008/09/19 | 50,200 | 51,000 | 49,000 | 49,050 | 1,119 |
| 2008/09/18 | 49,050 | 51,000 | 49,050 | 50,700 | 607 |
| 2008/09/17 | 53,000 | 53,000 | 50,300 | 50,900 | 1,347 |
| 2008/09/16 | 44,950 | 50,200 | 44,950 | 48,950 | 877 |
| 2008/09/12 | 48,100 | 48,700 | 47,500 | 48,550 | 380 |
| 2008/09/11 | 48,500 | 48,700 | 47,000 | 47,700 | 467 |
| 2008/09/10 | 48,700 | 49,450 | 48,550 | 48,900 | 294 |
| 2008/09/09 | 50,500 | 50,600 | 48,700 | 49,300 | 422 |
| 2008/09/08 | 50,100 | 50,900 | 49,800 | 50,400 | 594 |
| 2008/09/05 | 49,100 | 50,500 | 48,150 | 49,500 | 1,162 |
| 2008/09/04 | 50,100 | 50,600 | 48,550 | 50,500 | 680 |
| 2008/09/03 | 49,200 | 51,500 | 49,100 | 49,700 | 651 |
| 2008/09/02 | 50,700 | 51,500 | 49,000 | 49,450 | 631 |
| 2008/09/01 | 51,500 | 51,800 | 50,000 | 50,200 | 585 |
| 2008/08/29 | 49,000 | 51,500 | 48,350 | 51,400 | 1,138 |
| 2008/08/28 | 50,100 | 53,500 | 48,000 | 49,000 | 2,812 |
| 2008/08/27 | 50,000 | 50,000 | 50,000 | 50,000 | 197 |
| 2008/08/26 | 40,400 | 46,000 | 40,000 | 46,000 | 1,677 |
| 2008/08/25 | 44,050 | 44,700 | 41,000 | 42,000 | 770 |
| 2008/08/22 | 45,000 | 45,000 | 43,700 | 44,000 | 396 |
| 2008/08/21 | 44,300 | 44,750 | 44,200 | 44,750 | 500 |
| 2008/08/20 | 43,600 | 44,100 | 43,500 | 44,050 | 222 |
| 2008/08/19 | 44,950 | 44,950 | 43,600 | 44,250 | 369 |
| 2008/08/18 | 45,100 | 46,400 | 45,000 | 45,300 | 312 |
| 2008/08/15 | 45,800 | 45,800 | 43,500 | 44,900 | 657 |
| 2008/08/14 | 48,750 | 48,800 | 46,500 | 46,550 | 489 |
| 2008/08/13 | 50,500 | 50,700 | 49,500 | 49,950 | 287 |
| 2008/08/12 | 51,800 | 51,800 | 50,600 | 50,700 | 169 |
| 2008/08/11 | 50,800 | 51,800 | 50,800 | 51,600 | 200 |
| 2008/08/08 | 51,000 | 51,900 | 50,500 | 51,300 | 275 |
| 2008/08/07 | 51,800 | 52,100 | 51,000 | 51,300 | 278 |
| 2008/08/06 | 52,100 | 52,700 | 51,000 | 52,500 | 475 |
| 2008/08/05 | 51,200 | 52,200 | 51,100 | 51,500 | 295 |
| 2008/08/04 | 53,000 | 53,000 | 52,100 | 52,200 | 296 |
| 2008/08/01 | 54,600 | 54,800 | 53,000 | 53,200 | 521 |
| 2008/07/31 | 56,100 | 56,100 | 54,200 | 55,100 | 418 |
| 2008/07/30 | 54,000 | 55,500 | 53,900 | 55,500 | 756 |
| 2008/07/29 | 53,400 | 53,600 | 52,600 | 53,500 | 454 |
| 2008/07/28 | 53,700 | 54,400 | 53,600 | 53,900 | 457 |
| 2008/07/25 | 53,200 | 53,800 | 52,700 | 53,200 | 394 |
| 2008/07/24 | 53,800 | 54,700 | 53,700 | 54,400 | 457 |
| 2008/07/23 | 51,500 | 53,100 | 51,500 | 52,800 | 479 |
| 2008/07/22 | 52,500 | 52,700 | 50,400 | 51,000 | 683 |
| 2008/07/18 | 53,400 | 53,900 | 52,000 | 52,200 | 327 |
| 2008/07/17 | 51,500 | 52,800 | 51,000 | 52,500 | 509 |
| 2008/07/16 | 51,500 | 51,600 | 50,500 | 50,800 | 633 |
| 2008/07/15 | 53,000 | 53,300 | 52,000 | 52,100 | 420 |
| 2008/07/14 | 53,000 | 54,500 | 52,500 | 53,500 | 419 |
| 2008/07/11 | 54,000 | 54,100 | 53,200 | 53,200 | 506 |
| 2008/07/10 | 54,000 | 54,700 | 53,400 | 54,000 | 426 |
| 2008/07/09 | 55,300 | 55,600 | 54,500 | 54,500 | 372 |
| 2008/07/08 | 55,700 | 55,700 | 54,600 | 54,700 | 556 |
| 2008/07/07 | 56,000 | 56,300 | 55,200 | 56,000 | 506 |
| 2008/07/04 | 56,100 | 56,300 | 55,700 | 55,900 | 286 |
| 2008/07/03 | 56,600 | 56,600 | 55,600 | 56,300 | 726 |
| 2008/07/02 | 57,700 | 57,900 | 56,400 | 56,500 | 532 |
| 2008/07/01 | 57,000 | 57,900 | 56,500 | 57,200 | 561 |
| 2008/06/30 | 56,500 | 57,300 | 56,200 | 57,000 | 607 |
| 2008/06/27 | 56,400 | 57,300 | 56,100 | 56,700 | 1,070 |
| 2008/06/26 | 58,900 | 59,300 | 58,200 | 58,400 | 660 |
| 2008/06/25 | 59,700 | 59,700 | 58,200 | 58,800 | 688 |
| 2008/06/24 | 59,000 | 59,500 | 58,600 | 58,700 | 1,107 |
| 2008/06/23 | 60,800 | 60,800 | 59,600 | 60,100 | 1,299 |
| 2008/06/20 | 61,000 | 61,600 | 60,800 | 61,100 | 571 |
| 2008/06/19 | 61,400 | 61,500 | 60,800 | 60,800 | 1,260 |
| 2008/06/18 | 61,800 | 62,000 | 61,300 | 61,400 | 1,264 |
| 2008/06/17 | 61,600 | 62,300 | 60,800 | 61,900 | 1,351 |
| 2008/06/16 | 62,000 | 63,000 | 61,500 | 62,000 | 1,487 |
| 2008/06/13 | 62,800 | 63,000 | 62,000 | 62,300 | 1,161 |
| 2008/06/12 | 63,000 | 63,500 | 62,400 | 63,300 | 1,956 |
| 2008/06/11 | 65,500 | 65,500 | 64,200 | 64,800 | 739 |
| 2008/06/10 | 68,100 | 68,900 | 64,900 | 65,200 | 1,188 |
| 2008/06/09 | 69,100 | 70,400 | 67,500 | 67,600 | 5,876 |
| 2008/06/06 | 68,600 | 68,600 | 68,600 | 68,600 | 820 |
| 2008/06/05 | 61,900 | 63,800 | 61,900 | 63,600 | 1,040 |
| 2008/06/04 | 61,900 | 62,600 | 61,500 | 61,900 | 683 |
| 2008/06/03 | 63,400 | 63,400 | 61,500 | 61,900 | 1,708 |
| 2008/06/02 | 65,000 | 65,100 | 64,200 | 64,500 | 737 |
| 2008/05/30 | 64,700 | 65,300 | 64,300 | 65,000 | 537 |
| 2008/05/29 | 66,000 | 66,700 | 64,100 | 64,400 | 1,722 |
| 2008/05/28 | 68,100 | 68,400 | 67,100 | 67,300 | 570 |
| 2008/05/27 | 67,300 | 67,700 | 67,000 | 67,300 | 429 |
| 2008/05/26 | 66,800 | 67,800 | 66,600 | 66,800 | 433 |
| 2008/05/23 | 67,500 | 68,200 | 66,800 | 66,800 | 364 |
| 2008/05/22 | 66,700 | 67,500 | 66,000 | 67,400 | 312 |
| 2008/05/21 | 67,500 | 68,000 | 66,700 | 67,200 | 458 |
| 2008/05/20 | 68,900 | 68,900 | 67,600 | 68,000 | 740 |
| 2008/05/19 | 68,200 | 68,600 | 68,100 | 68,500 | 393 |
| 2008/05/16 | 68,900 | 69,200 | 68,000 | 68,200 | 538 |
| 2008/05/15 | 68,400 | 69,200 | 68,000 | 68,200 | 978 |
| 2008/05/14 | 67,300 | 68,100 | 66,500 | 67,900 | 456 |
| 2008/05/13 | 68,600 | 68,800 | 67,200 | 67,800 | 227 |
| 2008/05/12 | 66,400 | 68,800 | 66,100 | 68,500 | 590 |
| 2008/05/09 | 69,600 | 69,700 | 66,900 | 67,400 | 731 |
| 2008/05/08 | 64,900 | 69,500 | 64,900 | 68,600 | 1,820 |
| 2008/05/07 | 64,900 | 65,500 | 63,900 | 64,800 | 536 |
| 2008/05/02 | 63,800 | 64,000 | 63,500 | 63,700 | 571 |
| 2008/05/01 | 64,200 | 64,400 | 63,200 | 63,300 | 470 |
| 2008/04/30 | 64,100 | 65,300 | 64,000 | 64,000 | 646 |
| 2008/04/28 | 65,000 | 65,100 | 64,000 | 64,100 | 581 |
| 2008/04/25 | 64,200 | 64,700 | 63,700 | 64,700 | 570 |
| 2008/04/24 | 65,500 | 65,700 | 64,700 | 64,700 | 496 |
| 2008/04/23 | 65,400 | 66,500 | 65,300 | 66,500 | 1,224 |
| 2008/04/22 | 66,300 | 66,500 | 65,100 | 65,900 | 1,039 |
| 2008/04/21 | 68,000 | 68,300 | 66,000 | 67,300 | 690 |
| 2008/04/18 | 65,400 | 66,900 | 65,000 | 66,900 | 423 |
| 2008/04/17 | 64,900 | 65,300 | 64,300 | 65,000 | 445 |
| 2008/04/16 | 64,400 | 64,600 | 64,000 | 64,300 | 248 |
| 2008/04/15 | 64,800 | 65,000 | 63,600 | 63,900 | 629 |
| 2008/04/14 | 65,100 | 65,100 | 63,500 | 63,800 | 1,041 |
| 2008/04/11 | 65,700 | 66,500 | 65,000 | 66,000 | 546 |
| 2008/04/10 | 66,600 | 67,100 | 65,400 | 65,700 | 270 |
| 2008/04/09 | 68,000 | 68,200 | 65,700 | 66,600 | 734 |
| 2008/04/08 | 69,600 | 69,800 | 68,400 | 68,400 | 383 |
| 2008/04/07 | 69,000 | 70,000 | 68,400 | 69,800 | 424 |
| 2008/04/04 | 69,800 | 69,900 | 68,800 | 69,200 | 330 |
| 2008/04/03 | 69,200 | 70,000 | 69,200 | 70,000 | 343 |
| 2008/04/02 | 70,000 | 70,100 | 69,600 | 70,000 | 287 |
| 2008/04/01 | 69,400 | 69,600 | 68,500 | 68,900 | 342 |
| 2008/03/31 | 70,000 | 70,200 | 68,800 | 69,400 | 454 |
| 2008/03/28 | 69,600 | 70,800 | 68,800 | 70,400 | 419 |
| 2008/03/27 | 70,300 | 70,800 | 69,000 | 69,300 | 482 |
| 2008/03/26 | 68,300 | 70,200 | 68,100 | 69,900 | 502 |
| 2008/03/25 | 69,800 | 70,100 | 68,500 | 69,300 | 459 |
| 2008/03/24 | 68,100 | 70,400 | 67,800 | 69,300 | 792 |
| 2008/03/21 | 65,900 | 67,300 | 65,800 | 67,300 | 406 |
| 2008/03/19 | 65,000 | 65,600 | 64,200 | 65,000 | 703 |
| 2008/03/18 | 63,100 | 64,100 | 62,400 | 63,800 | 1,514 |
| 2008/03/17 | 64,300 | 64,700 | 61,000 | 62,700 | 1,035 |
| 2008/03/14 | 66,200 | 66,700 | 64,100 | 64,800 | 1,397 |
| 2008/03/13 | 66,900 | 67,700 | 66,200 | 66,700 | 1,168 |
| 2008/03/12 | 68,500 | 69,300 | 66,700 | 66,900 | 774 |
| 2008/03/11 | 66,200 | 67,700 | 65,500 | 67,500 | 858 |
| 2008/03/10 | 68,700 | 69,900 | 66,700 | 66,700 | 1,027 |
| 2008/03/07 | 67,700 | 69,200 | 67,500 | 69,200 | 1,156 |
| 2008/03/06 | 67,900 | 69,800 | 67,800 | 69,200 | 846 |
| 2008/03/05 | 70,200 | 70,200 | 67,800 | 67,900 | 1,318 |
| 2008/03/04 | 70,000 | 70,200 | 68,800 | 69,900 | 1,061 |
| 2008/03/03 | 68,000 | 69,900 | 67,200 | 68,400 | 737 |
| 2008/02/29 | 69,300 | 69,600 | 68,400 | 68,900 | 861 |
| 2008/02/28 | 69,300 | 70,500 | 69,100 | 69,800 | 702 |
| 2008/02/27 | 69,600 | 70,500 | 68,900 | 69,600 | 1,026 |
| 2008/02/26 | 71,000 | 71,500 | 69,100 | 69,100 | 1,165 |
| 2008/02/25 | 70,000 | 70,800 | 69,300 | 70,200 | 671 |
| 2008/02/22 | 69,300 | 70,000 | 68,400 | 68,500 | 733 |
| 2008/02/21 | 69,500 | 71,000 | 69,200 | 70,300 | 747 |
| 2008/02/20 | 70,900 | 71,000 | 68,300 | 68,500 | 1,503 |
| 2008/02/19 | 71,100 | 72,300 | 71,100 | 71,600 | 691 |
| 2008/02/18 | 71,300 | 71,500 | 70,200 | 70,800 | 1,025 |
| 2008/02/15 | 68,600 | 70,700 | 67,300 | 70,300 | 847 |
| 2008/02/14 | 68,400 | 69,600 | 67,500 | 69,300 | 754 |
| 2008/02/13 | 67,500 | 68,200 | 66,400 | 66,800 | 742 |
| 2008/02/12 | 67,200 | 67,800 | 65,200 | 65,500 | 828 |
| 2008/02/08 | 70,000 | 71,000 | 67,100 | 67,600 | 1,134 |
| 2008/02/07 | 70,800 | 72,200 | 70,500 | 71,300 | 429 |
| 2008/02/06 | 72,000 | 73,500 | 71,000 | 71,000 | 766 |
| 2008/02/05 | 75,100 | 75,900 | 74,600 | 74,600 | 417 |
| 2008/02/04 | 75,600 | 76,600 | 75,300 | 75,400 | 846 |
| 2008/02/01 | 75,100 | 75,500 | 73,500 | 74,600 | 1,003 |
| 2008/01/31 | 72,500 | 75,500 | 71,200 | 75,100 | 877 |
| 2008/01/30 | 74,100 | 74,800 | 73,000 | 73,300 | 677 |
| 2008/01/29 | 73,800 | 74,500 | 72,100 | 74,000 | 613 |
| 2008/01/28 | 73,100 | 73,800 | 72,000 | 72,800 | 893 |
| 2008/01/25 | 74,000 | 74,500 | 72,400 | 73,800 | 1,469 |
| 2008/01/24 | 68,500 | 71,000 | 68,100 | 71,000 | 590 |
| 2008/01/23 | 67,100 | 68,500 | 65,400 | 66,000 | 1,407 |
| 2008/01/22 | 67,700 | 68,200 | 64,600 | 64,700 | 1,425 |
| 2008/01/21 | 72,500 | 72,500 | 68,300 | 68,700 | 925 |
| 2008/01/18 | 69,500 | 73,000 | 67,600 | 72,500 | 1,018 |
| 2008/01/17 | 66,600 | 71,100 | 66,100 | 69,700 | 1,530 |
| 2008/01/16 | 69,700 | 72,100 | 66,800 | 67,100 | 1,467 |
| 2008/01/15 | 77,100 | 77,800 | 72,500 | 72,700 | 1,081 |
| 2008/01/11 | 78,400 | 79,600 | 77,000 | 77,100 | 1,355 |
| 2008/01/10 | 79,300 | 80,400 | 78,400 | 78,400 | 987 |
| 2008/01/09 | 76,400 | 78,500 | 75,600 | 78,300 | 1,181 |
| 2008/01/08 | 77,300 | 77,900 | 76,300 | 76,900 | 1,045 |
| 2008/01/07 | 78,000 | 79,400 | 77,200 | 77,400 | 920 |
| 2008/01/04 | 80,000 | 80,400 | 78,600 | 78,800 | 828 |