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 |
|---|---|---|---|---|---|
| 2010/12/30 | 87,200 | 87,400 | 85,700 | 86,300 | 1,271 |
| 2010/12/29 | 85,500 | 87,600 | 84,900 | 87,100 | 1,439 |
| 2010/12/28 | 86,000 | 86,700 | 85,100 | 85,500 | 1,333 |
| 2010/12/27 | 85,500 | 87,200 | 83,300 | 86,200 | 1,939 |
| 2010/12/24 | 87,000 | 87,000 | 81,400 | 85,000 | 3,182 |
| 2010/12/22 | 89,000 | 90,500 | 87,200 | 87,900 | 4,598 |
| 2010/12/21 | 87,400 | 89,700 | 87,400 | 88,700 | 3,655 |
| 2010/12/20 | 84,000 | 88,000 | 82,500 | 87,000 | 4,100 |
| 2010/12/17 | 81,000 | 87,000 | 81,000 | 84,100 | 8,108 |
| 2010/12/16 | 76,500 | 79,700 | 75,900 | 79,500 | 2,211 |
| 2010/12/15 | 76,900 | 77,300 | 75,300 | 75,900 | 1,368 |
| 2010/12/14 | 77,000 | 78,100 | 76,900 | 77,500 | 972 |
| 2010/12/13 | 76,700 | 78,600 | 74,500 | 77,300 | 1,155 |
| 2010/12/10 | 77,500 | 78,000 | 76,400 | 77,500 | 1,389 |
| 2010/12/09 | 77,800 | 77,900 | 75,200 | 76,100 | 765 |
| 2010/12/08 | 77,000 | 78,400 | 76,600 | 77,700 | 1,200 |
| 2010/12/07 | 78,400 | 78,400 | 76,700 | 77,300 | 928 |
| 2010/12/06 | 77,100 | 78,800 | 76,000 | 78,500 | 993 |
| 2010/12/03 | 78,300 | 78,900 | 77,400 | 77,700 | 1,190 |
| 2010/12/02 | 77,100 | 78,300 | 75,400 | 77,800 | 1,443 |
| 2010/12/01 | 77,000 | 77,500 | 74,200 | 76,000 | 1,644 |
| 2010/11/30 | 76,900 | 78,900 | 76,900 | 78,300 | 1,673 |
| 2010/11/29 | 75,000 | 80,600 | 74,500 | 76,900 | 3,156 |
| 2010/11/26 | 74,000 | 74,900 | 73,700 | 74,900 | 1,421 |
| 2010/11/25 | 73,900 | 74,200 | 73,600 | 73,800 | 1,194 |
| 2010/11/24 | 72,300 | 74,700 | 71,800 | 73,700 | 2,086 |
| 2010/11/22 | 71,500 | 75,000 | 71,500 | 73,500 | 3,324 |
| 2010/11/19 | 69,000 | 71,200 | 69,000 | 71,200 | 2,388 |
| 2010/11/18 | 66,800 | 69,600 | 66,600 | 68,900 | 1,511 |
| 2010/11/17 | 65,100 | 66,800 | 65,100 | 66,700 | 971 |
| 2010/11/16 | 65,000 | 66,000 | 65,000 | 65,500 | 894 |
| 2010/11/15 | 65,200 | 65,400 | 64,800 | 65,200 | 548 |
| 2010/11/12 | 64,900 | 65,800 | 64,700 | 65,300 | 584 |
| 2010/11/11 | 65,800 | 65,800 | 64,800 | 65,600 | 715 |
| 2010/11/10 | 65,700 | 66,400 | 64,800 | 65,100 | 1,188 |
| 2010/11/09 | 65,000 | 66,200 | 64,900 | 66,000 | 975 |
| 2010/11/08 | 64,200 | 65,600 | 64,000 | 65,600 | 1,615 |
| 2010/11/05 | 62,700 | 63,800 | 62,500 | 63,700 | 1,410 |
| 2010/11/04 | 62,500 | 62,700 | 60,000 | 61,700 | 1,865 |
| 2010/11/02 | 63,500 | 63,500 | 62,200 | 62,700 | 648 |
| 2010/11/01 | 63,000 | 63,700 | 62,600 | 63,600 | 707 |
| 2010/10/29 | 63,500 | 63,800 | 62,800 | 63,300 | 815 |
| 2010/10/28 | 63,600 | 64,000 | 63,000 | 64,000 | 977 |
| 2010/10/27 | 63,800 | 64,000 | 63,400 | 63,900 | 880 |
| 2010/10/26 | 62,600 | 63,700 | 62,500 | 63,600 | 898 |
| 2010/10/25 | 61,300 | 63,200 | 61,300 | 63,000 | 1,201 |
| 2010/10/22 | 61,400 | 61,600 | 61,100 | 61,300 | 674 |
| 2010/10/21 | 61,700 | 62,500 | 61,300 | 61,400 | 1,031 |
| 2010/10/20 | 60,500 | 61,100 | 60,300 | 61,100 | 822 |
| 2010/10/19 | 59,700 | 61,300 | 59,700 | 61,000 | 1,179 |
| 2010/10/18 | 57,400 | 59,200 | 57,300 | 59,100 | 630 |
| 2010/10/15 | 57,200 | 57,600 | 56,500 | 57,300 | 872 |
| 2010/10/14 | 57,600 | 58,200 | 57,200 | 57,700 | 736 |
| 2010/10/13 | 56,900 | 57,700 | 56,800 | 57,200 | 589 |
| 2010/10/12 | 58,200 | 58,600 | 56,000 | 56,400 | 910 |
| 2010/10/08 | 60,500 | 60,800 | 58,500 | 58,600 | 537 |
| 2010/10/07 | 60,300 | 61,400 | 60,000 | 60,400 | 582 |
| 2010/10/06 | 58,900 | 60,400 | 58,400 | 60,100 | 1,071 |
| 2010/10/05 | 58,000 | 58,500 | 56,800 | 58,500 | 1,011 |
| 2010/10/04 | 59,700 | 60,300 | 58,000 | 58,500 | 753 |
| 2010/10/01 | 61,100 | 61,300 | 59,800 | 60,100 | 766 |
| 2010/09/30 | 62,600 | 63,000 | 60,600 | 61,500 | 1,133 |
| 2010/09/29 | 61,900 | 62,600 | 61,800 | 62,200 | 621 |
| 2010/09/28 | 61,800 | 62,900 | 61,700 | 62,200 | 756 |
| 2010/09/27 | 62,900 | 63,500 | 62,300 | 63,200 | 857 |
| 2010/09/24 | 62,500 | 63,300 | 62,200 | 62,900 | 624 |
| 2010/09/22 | 63,400 | 63,700 | 63,000 | 63,300 | 329 |
| 2010/09/21 | 63,700 | 63,800 | 63,200 | 63,300 | 390 |
| 2010/09/17 | 63,900 | 63,900 | 63,000 | 63,300 | 473 |
| 2010/09/16 | 63,200 | 63,700 | 62,900 | 62,900 | 493 |
| 2010/09/15 | 62,700 | 63,700 | 62,500 | 63,200 | 626 |
| 2010/09/14 | 63,300 | 64,400 | 62,500 | 63,700 | 702 |
| 2010/09/13 | 62,800 | 63,300 | 62,300 | 62,900 | 359 |
| 2010/09/10 | 62,900 | 62,900 | 62,100 | 62,800 | 502 |
| 2010/09/09 | 62,400 | 62,700 | 61,300 | 61,900 | 619 |
| 2010/09/08 | 63,100 | 63,400 | 62,000 | 62,400 | 757 |
| 2010/09/07 | 63,500 | 64,700 | 63,100 | 64,100 | 1,175 |
| 2010/09/06 | 63,000 | 63,000 | 62,400 | 62,900 | 827 |
| 2010/09/03 | 63,000 | 63,500 | 62,300 | 63,000 | 780 |
| 2010/09/02 | 63,000 | 63,800 | 62,200 | 63,000 | 1,921 |
| 2010/09/01 | 60,000 | 62,800 | 59,800 | 62,200 | 2,702 |
| 2010/08/31 | 58,200 | 59,600 | 58,100 | 59,600 | 1,079 |
| 2010/08/30 | 58,800 | 59,500 | 58,400 | 58,400 | 636 |
| 2010/08/27 | 58,000 | 58,200 | 57,000 | 57,900 | 648 |
| 2010/08/26 | 56,500 | 58,700 | 56,300 | 58,000 | 892 |
| 2010/08/25 | 56,000 | 56,500 | 55,500 | 55,800 | 532 |
| 2010/08/24 | 57,000 | 57,000 | 56,200 | 56,800 | 543 |
| 2010/08/23 | 57,000 | 57,700 | 56,200 | 57,200 | 757 |
| 2010/08/20 | 56,500 | 57,400 | 56,500 | 56,900 | 297 |
| 2010/08/19 | 57,300 | 57,600 | 56,500 | 57,500 | 691 |
| 2010/08/18 | 57,000 | 57,200 | 56,200 | 56,800 | 532 |
| 2010/08/17 | 57,500 | 57,600 | 55,700 | 56,400 | 1,148 |
| 2010/08/16 | 57,400 | 58,500 | 57,100 | 58,300 | 847 |
| 2010/08/13 | 56,800 | 58,700 | 56,800 | 58,400 | 878 |
| 2010/08/12 | 57,800 | 57,900 | 55,900 | 57,600 | 1,371 |
| 2010/08/11 | 59,600 | 60,100 | 58,200 | 59,000 | 1,047 |
| 2010/08/10 | 60,000 | 61,000 | 59,500 | 60,500 | 991 |
| 2010/08/09 | 58,500 | 59,800 | 58,500 | 59,500 | 1,242 |
| 2010/08/06 | 60,700 | 61,500 | 58,600 | 60,500 | 1,954 |
| 2010/08/05 | 57,200 | 63,500 | 57,200 | 61,700 | 6,174 |
| 2010/08/04 | 56,500 | 56,600 | 55,800 | 56,200 | 1,052 |
| 2010/08/03 | 56,800 | 57,600 | 56,100 | 56,500 | 1,298 |
| 2010/08/02 | 55,900 | 56,300 | 55,600 | 55,900 | 733 |
| 2010/07/30 | 55,300 | 55,400 | 54,200 | 55,400 | 834 |
| 2010/07/29 | 55,000 | 55,700 | 54,100 | 55,300 | 990 |
| 2010/07/28 | 54,300 | 55,200 | 54,000 | 55,000 | 678 |
| 2010/07/27 | 54,500 | 54,500 | 53,800 | 54,200 | 554 |
| 2010/07/26 | 53,400 | 54,100 | 53,000 | 53,800 | 730 |
| 2010/07/23 | 52,800 | 53,700 | 52,500 | 53,100 | 707 |
| 2010/07/22 | 52,300 | 52,500 | 51,700 | 52,000 | 468 |
| 2010/07/21 | 52,400 | 53,300 | 52,000 | 52,600 | 777 |
| 2010/07/20 | 51,200 | 52,300 | 51,100 | 52,000 | 451 |
| 2010/07/16 | 51,300 | 52,000 | 51,300 | 51,600 | 753 |
| 2010/07/15 | 51,700 | 51,900 | 51,200 | 51,200 | 509 |
| 2010/07/14 | 51,600 | 52,100 | 51,100 | 51,900 | 538 |
| 2010/07/13 | 51,800 | 52,300 | 51,400 | 51,400 | 433 |
| 2010/07/12 | 52,400 | 52,800 | 51,700 | 51,800 | 458 |
| 2010/07/09 | 53,500 | 53,500 | 52,200 | 52,400 | 448 |
| 2010/07/08 | 53,800 | 53,800 | 52,500 | 53,100 | 744 |
| 2010/07/07 | 52,800 | 53,300 | 51,500 | 52,000 | 514 |
| 2010/07/06 | 52,500 | 52,800 | 51,400 | 52,700 | 595 |
| 2010/07/05 | 51,400 | 52,800 | 51,400 | 52,300 | 861 |
| 2010/07/02 | 50,800 | 52,600 | 50,600 | 51,200 | 1,041 |
| 2010/07/01 | 52,100 | 52,600 | 51,100 | 51,100 | 661 |
| 2010/06/30 | 50,800 | 52,800 | 50,800 | 52,800 | 885 |
| 2010/06/29 | 51,800 | 53,300 | 51,500 | 51,800 | 994 |
| 2010/06/28 | 52,000 | 53,000 | 51,700 | 51,800 | 1,161 |
| 2010/06/25 | 52,500 | 52,800 | 51,900 | 52,100 | 865 |
| 2010/06/24 | 53,000 | 54,000 | 52,600 | 52,900 | 675 |
| 2010/06/23 | 54,100 | 54,500 | 52,800 | 53,200 | 1,088 |
| 2010/06/22 | 56,100 | 56,100 | 54,500 | 54,600 | 820 |
| 2010/06/21 | 54,700 | 56,600 | 54,300 | 56,100 | 2,044 |
| 2010/06/18 | 54,800 | 55,100 | 53,600 | 54,400 | 655 |
| 2010/06/17 | 55,500 | 56,300 | 54,300 | 54,700 | 1,082 |
| 2010/06/16 | 55,000 | 57,000 | 54,500 | 55,000 | 1,355 |
| 2010/06/15 | 54,500 | 54,900 | 53,700 | 54,400 | 685 |
| 2010/06/14 | 53,300 | 55,000 | 53,000 | 54,500 | 868 |
| 2010/06/11 | 52,500 | 53,000 | 52,000 | 52,300 | 1,046 |
| 2010/06/10 | 51,500 | 52,300 | 51,400 | 51,600 | 681 |
| 2010/06/09 | 53,100 | 53,100 | 51,600 | 52,000 | 870 |
| 2010/06/08 | 52,500 | 53,700 | 52,000 | 53,100 | 967 |
| 2010/06/07 | 54,400 | 54,500 | 52,300 | 53,100 | 1,127 |
| 2010/06/04 | 55,800 | 56,200 | 54,700 | 55,400 | 760 |
| 2010/06/03 | 55,300 | 56,300 | 55,200 | 55,600 | 817 |
| 2010/06/02 | 55,300 | 57,300 | 53,800 | 54,800 | 1,210 |
| 2010/06/01 | 57,500 | 57,600 | 56,000 | 56,300 | 994 |
| 2010/05/31 | 54,700 | 58,700 | 53,800 | 57,500 | 1,521 |
| 2010/05/28 | 54,600 | 56,800 | 53,700 | 54,800 | 1,391 |
| 2010/05/27 | 51,600 | 54,200 | 50,900 | 53,600 | 1,302 |
| 2010/05/26 | 52,900 | 53,000 | 49,800 | 52,300 | 2,050 |
| 2010/05/25 | 55,200 | 55,300 | 51,300 | 51,900 | 2,133 |
| 2010/05/24 | 55,500 | 56,300 | 54,900 | 55,200 | 1,026 |
| 2010/05/21 | 53,200 | 56,000 | 53,000 | 55,300 | 2,093 |
| 2010/05/20 | 56,100 | 57,800 | 54,700 | 55,200 | 1,538 |
| 2010/05/19 | 54,900 | 58,000 | 54,100 | 57,900 | 2,403 |
| 2010/05/18 | 59,400 | 60,800 | 55,800 | 56,900 | 2,437 |
| 2010/05/17 | 63,500 | 63,700 | 55,600 | 58,900 | 4,669 |
| 2010/05/14 | 65,800 | 66,000 | 63,800 | 64,400 | 4,210 |
| 2010/05/13 | 68,800 | 70,900 | 68,400 | 70,700 | 3,584 |
| 2010/05/12 | 66,100 | 68,600 | 65,000 | 67,000 | 2,249 |
| 2010/05/11 | 66,300 | 67,300 | 64,300 | 65,100 | 1,686 |
| 2010/05/10 | 63,000 | 65,100 | 63,000 | 64,600 | 1,271 |
| 2010/05/07 | 63,300 | 65,500 | 63,300 | 63,900 | 2,240 |
| 2010/05/06 | 66,700 | 68,500 | 66,600 | 67,300 | 1,731 |
| 2010/04/30 | 68,400 | 69,000 | 67,000 | 68,500 | 1,586 |
| 2010/04/28 | 67,200 | 68,200 | 66,800 | 67,800 | 2,014 |
| 2010/04/27 | 69,800 | 70,200 | 68,300 | 68,800 | 1,479 |
| 2010/04/26 | 71,200 | 72,000 | 69,500 | 70,100 | 2,323 |
| 2010/04/23 | 71,100 | 75,000 | 68,500 | 70,800 | 8,421 |
| 2010/04/22 | 65,900 | 65,900 | 64,500 | 65,700 | 1,047 |
| 2010/04/21 | 64,800 | 66,200 | 64,800 | 65,500 | 1,417 |
| 2010/04/20 | 65,700 | 66,200 | 63,100 | 63,900 | 2,754 |
| 2010/04/19 | 67,500 | 67,700 | 65,300 | 66,600 | 2,182 |
| 2010/04/16 | 69,300 | 71,700 | 67,300 | 68,900 | 4,086 |
| 2010/04/15 | 66,900 | 69,000 | 66,000 | 68,800 | 2,924 |
| 2010/04/14 | 66,400 | 66,700 | 65,500 | 66,100 | 1,183 |
| 2010/04/13 | 65,100 | 66,900 | 65,000 | 66,100 | 1,570 |
| 2010/04/12 | 66,500 | 68,200 | 65,600 | 66,000 | 2,508 |
| 2010/04/09 | 64,500 | 65,400 | 62,800 | 64,900 | 2,142 |
| 2010/04/08 | 65,500 | 65,900 | 64,000 | 64,100 | 2,187 |
| 2010/04/07 | 68,400 | 68,600 | 65,700 | 66,500 | 2,269 |
| 2010/04/06 | 70,000 | 70,800 | 67,000 | 68,400 | 2,961 |
| 2010/04/05 | 68,300 | 70,500 | 66,600 | 70,000 | 4,292 |
| 2010/04/02 | 67,500 | 68,300 | 65,500 | 66,300 | 3,148 |
| 2010/04/01 | 67,400 | 70,000 | 65,200 | 69,500 | 5,164 |
| 2010/03/31 | 71,000 | 75,800 | 66,800 | 68,300 | 12,541 |
| 2010/03/30 | 60,100 | 68,600 | 60,000 | 68,200 | 11,620 |
| 2010/03/29 | 57,000 | 59,800 | 57,000 | 58,600 | 1,949 |
| 2010/03/26 | 58,500 | 58,800 | 56,000 | 57,000 | 2,475 |
| 2010/03/25 | 59,500 | 59,900 | 58,400 | 58,500 | 1,995 |
| 2010/03/24 | 58,800 | 60,500 | 57,100 | 58,500 | 3,661 |
| 2010/03/23 | 60,000 | 62,400 | 58,600 | 59,700 | 5,394 |
| 2010/03/19 | 56,200 | 58,000 | 54,000 | 58,000 | 5,854 |
| 2010/03/18 | 60,300 | 60,700 | 56,400 | 56,500 | 14,735 |
| 2010/03/17 | 51,000 | 54,900 | 50,500 | 54,900 | 4,815 |
| 2010/03/16 | 45,050 | 48,400 | 45,050 | 47,900 | 2,762 |
| 2010/03/15 | 43,950 | 44,250 | 43,500 | 44,000 | 1,231 |
| 2010/03/12 | 42,150 | 42,850 | 42,100 | 42,550 | 678 |
| 2010/03/11 | 41,800 | 42,100 | 41,700 | 41,900 | 473 |
| 2010/03/10 | 41,650 | 42,100 | 41,600 | 41,800 | 399 |
| 2010/03/09 | 41,600 | 41,850 | 41,500 | 41,600 | 273 |
| 2010/03/08 | 41,500 | 41,750 | 41,350 | 41,500 | 520 |
| 2010/03/05 | 41,500 | 41,900 | 41,400 | 41,500 | 285 |
| 2010/03/04 | 41,500 | 41,500 | 41,200 | 41,350 | 427 |
| 2010/03/03 | 41,550 | 41,850 | 41,500 | 41,650 | 522 |
| 2010/03/02 | 41,300 | 41,650 | 41,250 | 41,650 | 292 |
| 2010/03/01 | 41,100 | 41,500 | 41,100 | 41,300 | 304 |
| 2010/02/26 | 41,550 | 41,600 | 41,200 | 41,450 | 73 |
| 2010/02/25 | 41,250 | 41,700 | 41,250 | 41,550 | 179 |
| 2010/02/24 | 41,650 | 41,650 | 41,200 | 41,250 | 134 |
| 2010/02/23 | 41,600 | 41,650 | 41,150 | 41,600 | 232 |
| 2010/02/22 | 41,300 | 41,600 | 40,800 | 41,600 | 216 |
| 2010/02/19 | 41,100 | 41,150 | 40,650 | 40,700 | 175 |
| 2010/02/18 | 41,000 | 41,400 | 40,950 | 41,050 | 124 |
| 2010/02/17 | 41,200 | 41,400 | 40,900 | 41,050 | 181 |
| 2010/02/16 | 41,250 | 41,400 | 41,000 | 41,000 | 66 |
| 2010/02/15 | 41,400 | 41,400 | 40,900 | 41,250 | 231 |
| 2010/02/12 | 41,200 | 41,550 | 41,100 | 41,200 | 443 |
| 2010/02/10 | 41,100 | 41,300 | 40,900 | 40,900 | 211 |
| 2010/02/09 | 41,400 | 41,400 | 41,050 | 41,100 | 251 |
| 2010/02/08 | 41,900 | 41,900 | 41,400 | 41,450 | 299 |
| 2010/02/05 | 41,700 | 41,800 | 41,500 | 41,550 | 254 |
| 2010/02/04 | 41,850 | 42,150 | 41,750 | 41,850 | 375 |
| 2010/02/03 | 41,600 | 42,000 | 41,600 | 41,700 | 160 |
| 2010/02/02 | 41,450 | 41,800 | 41,350 | 41,550 | 163 |
| 2010/02/01 | 41,750 | 41,750 | 41,300 | 41,550 | 373 |
| 2010/01/29 | 41,800 | 41,950 | 41,750 | 41,800 | 155 |
| 2010/01/28 | 41,800 | 42,000 | 41,750 | 41,900 | 170 |
| 2010/01/27 | 41,900 | 41,900 | 41,750 | 41,800 | 230 |
| 2010/01/26 | 42,000 | 42,050 | 41,750 | 41,900 | 314 |
| 2010/01/25 | 42,000 | 42,100 | 41,850 | 41,950 | 288 |
| 2010/01/22 | 42,000 | 42,000 | 41,750 | 42,000 | 144 |
| 2010/01/21 | 41,950 | 42,050 | 41,750 | 42,000 | 241 |
| 2010/01/20 | 42,000 | 42,000 | 41,850 | 41,900 | 265 |
| 2010/01/19 | 42,000 | 42,000 | 41,950 | 41,950 | 113 |
| 2010/01/18 | 41,850 | 42,000 | 41,800 | 41,950 | 194 |
| 2010/01/15 | 41,850 | 42,050 | 41,750 | 42,000 | 270 |
| 2010/01/14 | 41,950 | 42,050 | 41,850 | 41,900 | 144 |
| 2010/01/13 | 41,700 | 42,000 | 41,700 | 41,950 | 159 |
| 2010/01/12 | 42,000 | 42,000 | 41,700 | 41,750 | 411 |
| 2010/01/08 | 42,000 | 42,000 | 41,800 | 41,900 | 211 |
| 2010/01/07 | 42,000 | 42,050 | 41,800 | 42,000 | 323 |
| 2010/01/06 | 42,500 | 42,500 | 42,000 | 42,200 | 122 |
| 2010/01/05 | 42,400 | 42,400 | 42,000 | 42,100 | 111 |
| 2010/01/04 | 43,000 | 43,050 | 41,800 | 41,950 | 271 |