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 |
|---|---|---|---|---|---|
| 2011/12/30 | 52,900 | 53,000 | 52,600 | 53,000 | 190 |
| 2011/12/29 | 51,300 | 52,800 | 51,200 | 52,600 | 347 |
| 2011/12/28 | 52,000 | 52,000 | 51,200 | 51,200 | 725 |
| 2011/12/27 | 52,600 | 52,600 | 51,000 | 52,000 | 1,020 |
| 2011/12/26 | 53,300 | 53,300 | 52,600 | 52,800 | 630 |
| 2011/12/22 | 53,100 | 53,300 | 52,800 | 52,800 | 475 |
| 2011/12/21 | 53,400 | 53,600 | 53,100 | 53,500 | 796 |
| 2011/12/20 | 52,900 | 53,200 | 52,800 | 53,000 | 622 |
| 2011/12/19 | 52,700 | 52,900 | 52,600 | 52,900 | 1,102 |
| 2011/12/16 | 53,300 | 53,500 | 53,100 | 53,100 | 691 |
| 2011/12/15 | 53,400 | 53,600 | 53,200 | 53,500 | 1,048 |
| 2011/12/14 | 53,800 | 53,800 | 53,100 | 53,300 | 981 |
| 2011/12/13 | 53,800 | 53,900 | 53,600 | 53,800 | 866 |
| 2011/12/12 | 54,300 | 54,700 | 54,100 | 54,100 | 1,261 |
| 2011/12/09 | 54,000 | 54,000 | 53,600 | 53,700 | 1,344 |
| 2011/12/08 | 54,700 | 54,700 | 54,100 | 54,200 | 703 |
| 2011/12/07 | 54,900 | 55,200 | 54,400 | 54,900 | 1,502 |
| 2011/12/06 | 55,500 | 56,000 | 55,300 | 55,500 | 1,997 |
| 2011/12/05 | 54,400 | 56,900 | 54,200 | 56,600 | 1,754 |
| 2011/12/02 | 54,000 | 54,400 | 53,700 | 54,300 | 1,110 |
| 2011/12/01 | 54,000 | 54,500 | 54,000 | 54,100 | 1,672 |
| 2011/11/30 | 52,800 | 53,300 | 52,300 | 53,300 | 711 |
| 2011/11/29 | 49,900 | 52,900 | 49,900 | 52,500 | 1,914 |
| 2011/11/28 | 49,500 | 50,000 | 49,500 | 49,750 | 952 |
| 2011/11/25 | 50,000 | 50,400 | 49,700 | 49,700 | 1,510 |
| 2011/11/24 | 50,000 | 50,200 | 49,750 | 49,900 | 1,592 |
| 2011/11/22 | 52,800 | 52,800 | 50,200 | 50,200 | 4,184 |
| 2011/11/21 | 51,300 | 54,100 | 51,100 | 53,800 | 3,830 |
| 2011/11/18 | 50,200 | 51,700 | 50,100 | 51,500 | 2,253 |
| 2011/11/17 | 49,000 | 51,400 | 48,350 | 50,800 | 3,390 |
| 2011/11/16 | 49,900 | 50,400 | 49,100 | 49,400 | 3,219 |
| 2011/11/15 | 49,150 | 51,700 | 48,650 | 50,000 | 10,249 |
| 2011/11/14 | 43,500 | 44,950 | 43,300 | 44,950 | 1,188 |
| 2011/11/11 | 42,650 | 44,200 | 42,650 | 42,900 | 1,424 |
| 2011/11/10 | 43,150 | 43,250 | 42,000 | 42,650 | 2,349 |
| 2011/11/09 | 45,400 | 46,000 | 44,700 | 44,850 | 2,112 |
| 2011/11/08 | 47,400 | 47,400 | 45,150 | 45,150 | 1,801 |
| 2011/11/07 | 47,600 | 47,900 | 46,550 | 47,200 | 2,344 |
| 2011/11/04 | 50,800 | 51,000 | 48,050 | 48,300 | 3,619 |
| 2011/11/02 | 52,500 | 52,600 | 52,000 | 52,200 | 1,358 |
| 2011/11/01 | 54,500 | 54,700 | 53,500 | 53,600 | 1,051 |
| 2011/10/31 | 54,600 | 56,100 | 53,900 | 55,100 | 1,203 |
| 2011/10/28 | 53,000 | 56,200 | 52,900 | 55,400 | 2,607 |
| 2011/10/27 | 52,700 | 53,100 | 51,300 | 51,700 | 1,286 |
| 2011/10/26 | 51,900 | 53,400 | 51,500 | 53,400 | 1,834 |
| 2011/10/25 | 52,800 | 53,200 | 51,700 | 52,000 | 2,151 |
| 2011/10/24 | 55,200 | 55,600 | 53,700 | 53,900 | 910 |
| 2011/10/21 | 55,200 | 55,800 | 55,000 | 55,200 | 967 |
| 2011/10/20 | 56,700 | 57,200 | 55,600 | 55,600 | 662 |
| 2011/10/19 | 55,900 | 57,700 | 55,700 | 57,700 | 1,298 |
| 2011/10/18 | 55,500 | 55,600 | 55,000 | 55,000 | 826 |
| 2011/10/17 | 58,100 | 58,400 | 55,700 | 56,000 | 1,506 |
| 2011/10/14 | 60,000 | 60,000 | 57,000 | 57,600 | 1,432 |
| 2011/10/13 | 60,500 | 60,500 | 60,000 | 60,100 | 628 |
| 2011/10/12 | 60,500 | 60,600 | 59,800 | 59,800 | 747 |
| 2011/10/11 | 60,500 | 61,400 | 60,100 | 60,900 | 967 |
| 2011/10/07 | 61,200 | 61,200 | 60,300 | 60,500 | 636 |
| 2011/10/06 | 59,300 | 60,500 | 59,300 | 60,200 | 482 |
| 2011/10/05 | 61,700 | 61,700 | 59,500 | 59,500 | 1,064 |
| 2011/10/04 | 61,900 | 61,900 | 61,300 | 61,700 | 979 |
| 2011/10/03 | 62,000 | 62,200 | 61,600 | 61,700 | 769 |
| 2011/09/30 | 61,000 | 64,200 | 60,700 | 63,900 | 1,201 |
| 2011/09/29 | 60,300 | 61,200 | 60,200 | 61,200 | 1,043 |
| 2011/09/28 | 62,600 | 62,800 | 61,300 | 61,600 | 723 |
| 2011/09/27 | 62,000 | 63,000 | 61,900 | 63,000 | 875 |
| 2011/09/26 | 63,100 | 63,600 | 61,000 | 61,000 | 911 |
| 2011/09/22 | 64,100 | 64,500 | 63,400 | 63,800 | 779 |
| 2011/09/21 | 66,800 | 67,100 | 64,600 | 64,600 | 1,059 |
| 2011/09/20 | 65,200 | 67,400 | 65,000 | 66,500 | 962 |
| 2011/09/16 | 65,000 | 66,700 | 64,800 | 66,000 | 749 |
| 2011/09/15 | 64,500 | 65,000 | 64,400 | 64,900 | 553 |
| 2011/09/14 | 65,400 | 65,400 | 63,400 | 63,500 | 761 |
| 2011/09/13 | 64,600 | 64,700 | 63,800 | 64,600 | 590 |
| 2011/09/12 | 64,100 | 64,400 | 63,000 | 63,600 | 799 |
| 2011/09/09 | 63,800 | 65,800 | 63,800 | 64,000 | 804 |
| 2011/09/08 | 64,200 | 65,000 | 63,200 | 63,700 | 527 |
| 2011/09/07 | 63,800 | 64,900 | 63,500 | 64,200 | 455 |
| 2011/09/06 | 65,000 | 65,000 | 63,400 | 63,500 | 611 |
| 2011/09/05 | 64,600 | 65,300 | 64,600 | 65,000 | 223 |
| 2011/09/02 | 65,700 | 66,600 | 65,400 | 65,700 | 362 |
| 2011/09/01 | 67,900 | 68,100 | 65,800 | 66,000 | 1,016 |
| 2011/08/31 | 66,800 | 67,700 | 66,400 | 67,700 | 541 |
| 2011/08/30 | 66,000 | 67,100 | 65,800 | 66,600 | 630 |
| 2011/08/29 | 64,800 | 65,700 | 63,800 | 65,100 | 596 |
| 2011/08/26 | 64,000 | 64,700 | 63,200 | 64,500 | 530 |
| 2011/08/25 | 64,200 | 65,000 | 64,000 | 64,000 | 775 |
| 2011/08/24 | 65,400 | 66,000 | 64,100 | 64,200 | 598 |
| 2011/08/23 | 64,200 | 65,000 | 64,100 | 64,400 | 523 |
| 2011/08/22 | 63,900 | 64,900 | 63,100 | 63,200 | 631 |
| 2011/08/19 | 64,700 | 66,600 | 64,300 | 64,900 | 910 |
| 2011/08/18 | 68,200 | 68,400 | 65,500 | 65,700 | 1,299 |
| 2011/08/17 | 68,500 | 68,600 | 67,000 | 67,800 | 568 |
| 2011/08/16 | 69,000 | 69,400 | 67,500 | 68,100 | 844 |
| 2011/08/15 | 67,900 | 69,100 | 67,700 | 68,700 | 568 |
| 2011/08/12 | 67,500 | 68,800 | 67,000 | 67,400 | 622 |
| 2011/08/11 | 65,900 | 67,400 | 65,900 | 67,300 | 663 |
| 2011/08/10 | 68,000 | 69,900 | 66,700 | 67,900 | 1,137 |
| 2011/08/09 | 64,000 | 68,200 | 62,400 | 67,100 | 2,254 |
| 2011/08/08 | 66,800 | 68,500 | 65,700 | 66,200 | 1,213 |
| 2011/08/05 | 67,000 | 70,000 | 64,000 | 67,600 | 2,307 |
| 2011/08/04 | 72,000 | 73,200 | 71,200 | 72,000 | 936 |
| 2011/08/03 | 74,400 | 74,400 | 71,200 | 73,100 | 1,281 |
| 2011/08/02 | 76,000 | 76,100 | 74,600 | 75,300 | 599 |
| 2011/08/01 | 75,000 | 77,000 | 75,000 | 75,800 | 615 |
| 2011/07/29 | 75,500 | 76,200 | 74,500 | 74,500 | 945 |
| 2011/07/28 | 77,500 | 77,500 | 74,400 | 75,800 | 2,044 |
| 2011/07/27 | 75,100 | 80,000 | 75,100 | 78,000 | 6,324 |
| 2011/07/26 | 69,600 | 71,100 | 69,600 | 70,900 | 537 |
| 2011/07/25 | 70,500 | 70,500 | 69,900 | 70,000 | 361 |
| 2011/07/22 | 70,800 | 71,100 | 70,300 | 70,600 | 398 |
| 2011/07/21 | 70,400 | 71,000 | 70,000 | 70,800 | 680 |
| 2011/07/20 | 70,500 | 71,200 | 69,500 | 69,800 | 544 |
| 2011/07/19 | 70,000 | 70,500 | 69,800 | 70,100 | 434 |
| 2011/07/15 | 72,000 | 72,500 | 70,300 | 70,800 | 782 |
| 2011/07/14 | 72,700 | 72,800 | 71,100 | 71,500 | 487 |
| 2011/07/13 | 72,100 | 73,200 | 72,000 | 73,000 | 461 |
| 2011/07/12 | 73,100 | 73,600 | 72,200 | 73,000 | 573 |
| 2011/07/11 | 72,500 | 74,700 | 72,000 | 73,900 | 1,020 |
| 2011/07/08 | 72,400 | 72,900 | 72,300 | 72,600 | 609 |
| 2011/07/07 | 72,300 | 72,700 | 71,500 | 72,400 | 635 |
| 2011/07/06 | 72,500 | 72,500 | 71,100 | 72,200 | 702 |
| 2011/07/05 | 73,400 | 73,400 | 72,000 | 72,200 | 922 |
| 2011/07/04 | 73,000 | 73,400 | 72,500 | 72,700 | 725 |
| 2011/07/01 | 71,800 | 72,500 | 71,400 | 72,200 | 891 |
| 2011/06/30 | 71,600 | 71,700 | 70,300 | 71,300 | 1,081 |
| 2011/06/29 | 70,100 | 71,200 | 69,000 | 71,100 | 952 |
| 2011/06/28 | 70,000 | 70,600 | 69,100 | 69,200 | 941 |
| 2011/06/27 | 70,900 | 70,900 | 69,000 | 69,100 | 883 |
| 2011/06/24 | 70,100 | 71,400 | 70,000 | 70,400 | 667 |
| 2011/06/23 | 70,900 | 71,800 | 70,300 | 71,000 | 1,206 |
| 2011/06/22 | 71,900 | 71,900 | 70,300 | 70,800 | 1,829 |
| 2011/06/21 | 71,600 | 73,000 | 68,500 | 69,500 | 4,462 |
| 2011/06/20 | 67,200 | 67,600 | 65,900 | 66,100 | 1,102 |
| 2011/06/17 | 68,600 | 68,700 | 67,700 | 67,700 | 939 |
| 2011/06/16 | 68,800 | 69,200 | 68,300 | 68,500 | 741 |
| 2011/06/15 | 71,100 | 71,300 | 69,600 | 69,800 | 628 |
| 2011/06/14 | 70,300 | 71,300 | 70,000 | 70,700 | 762 |
| 2011/06/13 | 70,000 | 71,000 | 69,000 | 70,300 | 696 |
| 2011/06/10 | 69,400 | 71,200 | 69,400 | 71,000 | 1,758 |
| 2011/06/09 | 71,800 | 72,000 | 69,600 | 69,900 | 1,848 |
| 2011/06/08 | 73,800 | 73,800 | 71,600 | 72,700 | 1,028 |
| 2011/06/07 | 72,600 | 74,400 | 71,100 | 74,000 | 2,136 |
| 2011/06/06 | 71,500 | 72,800 | 71,000 | 72,300 | 1,351 |
| 2011/06/03 | 73,000 | 76,000 | 71,000 | 71,700 | 1,931 |
| 2011/06/02 | 71,000 | 72,800 | 70,100 | 72,400 | 1,260 |
| 2011/06/01 | 73,700 | 74,700 | 71,100 | 72,500 | 2,792 |
| 2011/05/31 | 71,500 | 74,300 | 71,400 | 73,700 | 3,148 |
| 2011/05/30 | 67,700 | 70,900 | 67,700 | 70,600 | 1,779 |
| 2011/05/27 | 66,600 | 68,300 | 66,200 | 67,600 | 1,100 |
| 2011/05/26 | 67,700 | 67,700 | 66,300 | 66,600 | 1,583 |
| 2011/05/25 | 68,700 | 69,000 | 67,600 | 67,600 | 905 |
| 2011/05/24 | 66,900 | 69,200 | 66,600 | 68,500 | 1,638 |
| 2011/05/23 | 70,500 | 70,600 | 67,400 | 67,900 | 2,037 |
| 2011/05/20 | 71,500 | 73,100 | 71,500 | 71,900 | 938 |
| 2011/05/19 | 73,200 | 73,900 | 71,000 | 71,700 | 1,786 |
| 2011/05/18 | 70,000 | 73,100 | 69,200 | 72,600 | 2,391 |
| 2011/05/17 | 69,000 | 71,300 | 68,500 | 70,700 | 2,350 |
| 2011/05/16 | 72,200 | 73,000 | 65,400 | 70,100 | 9,994 |
| 2011/05/13 | 76,700 | 76,700 | 76,700 | 76,700 | 585 |
| 2011/05/12 | 88,200 | 93,000 | 88,000 | 91,700 | 2,472 |
| 2011/05/11 | 89,100 | 89,500 | 88,100 | 89,000 | 1,058 |
| 2011/05/10 | 87,400 | 89,000 | 85,300 | 88,700 | 1,246 |
| 2011/05/09 | 90,000 | 90,100 | 87,500 | 87,800 | 1,099 |
| 2011/05/06 | 88,000 | 91,100 | 87,600 | 89,900 | 1,770 |
| 2011/05/02 | 91,800 | 92,200 | 89,400 | 90,800 | 2,325 |
| 2011/04/28 | 86,000 | 88,600 | 85,200 | 88,200 | 4,081 |
| 2011/04/27 | 82,000 | 83,500 | 81,700 | 82,200 | 888 |
| 2011/04/26 | 82,800 | 82,900 | 81,900 | 82,300 | 741 |
| 2011/04/25 | 83,200 | 83,600 | 82,500 | 83,200 | 1,034 |
| 2011/04/22 | 84,000 | 84,000 | 83,200 | 83,400 | 869 |
| 2011/04/21 | 85,700 | 85,700 | 83,200 | 84,100 | 1,347 |
| 2011/04/20 | 85,800 | 86,900 | 84,300 | 84,700 | 1,020 |
| 2011/04/19 | 84,600 | 85,800 | 84,200 | 85,100 | 888 |
| 2011/04/18 | 87,500 | 87,500 | 85,200 | 86,700 | 977 |
| 2011/04/15 | 84,200 | 86,600 | 84,200 | 85,500 | 1,035 |
| 2011/04/14 | 83,500 | 84,400 | 82,200 | 83,700 | 1,037 |
| 2011/04/13 | 84,100 | 85,800 | 83,100 | 83,800 | 1,078 |
| 2011/04/12 | 87,600 | 88,000 | 84,600 | 85,200 | 1,375 |
| 2011/04/11 | 86,100 | 89,000 | 86,000 | 88,200 | 1,731 |
| 2011/04/08 | 83,500 | 85,800 | 82,400 | 85,300 | 1,450 |
| 2011/04/07 | 80,900 | 84,300 | 80,900 | 83,400 | 1,141 |
| 2011/04/06 | 80,000 | 83,200 | 80,000 | 82,200 | 1,277 |
| 2011/04/05 | 83,400 | 83,500 | 79,500 | 81,400 | 1,317 |
| 2011/04/04 | 84,100 | 85,700 | 82,900 | 83,100 | 1,176 |
| 2011/04/01 | 87,700 | 87,700 | 83,900 | 84,000 | 1,454 |
| 2011/03/31 | 87,200 | 88,900 | 86,100 | 87,700 | 1,837 |
| 2011/03/30 | 82,100 | 87,500 | 81,100 | 86,700 | 2,055 |
| 2011/03/29 | 82,500 | 84,000 | 80,500 | 82,900 | 3,218 |
| 2011/03/28 | 86,700 | 88,000 | 85,100 | 86,600 | 1,628 |
| 2011/03/25 | 90,500 | 91,700 | 87,200 | 88,100 | 2,390 |
| 2011/03/24 | 92,500 | 92,500 | 88,700 | 89,000 | 2,483 |
| 2011/03/23 | 91,500 | 94,000 | 88,000 | 92,200 | 3,073 |
| 2011/03/22 | 93,800 | 93,800 | 89,500 | 90,700 | 4,230 |
| 2011/03/18 | 76,300 | 83,800 | 75,500 | 83,800 | 4,110 |
| 2011/03/17 | 66,100 | 74,800 | 65,700 | 72,500 | 5,158 |
| 2011/03/16 | 67,400 | 76,400 | 65,000 | 72,100 | 7,899 |
| 2011/03/15 | 72,000 | 72,000 | 66,400 | 66,400 | 4,885 |
| 2011/03/14 | 86,300 | 89,700 | 80,000 | 81,400 | 5,789 |
| 2011/03/11 | 109,000 | 109,900 | 105,000 | 105,800 | 3,268 |
| 2011/03/10 | 113,200 | 113,500 | 107,500 | 110,500 | 3,122 |
| 2011/03/09 | 117,400 | 117,400 | 113,000 | 113,800 | 2,114 |
| 2011/03/08 | 117,000 | 118,100 | 115,300 | 115,500 | 2,052 |
| 2011/03/07 | 119,200 | 119,300 | 116,200 | 117,000 | 2,732 |
| 2011/03/04 | 114,000 | 119,300 | 113,700 | 119,200 | 7,223 |
| 2011/03/03 | 107,800 | 113,700 | 107,000 | 112,000 | 3,716 |
| 2011/03/02 | 106,500 | 108,600 | 105,700 | 106,300 | 1,495 |
| 2011/03/01 | 106,300 | 109,600 | 106,300 | 109,000 | 2,839 |
| 2011/02/28 | 102,100 | 105,700 | 100,500 | 104,900 | 1,494 |
| 2011/02/25 | 101,100 | 103,400 | 101,000 | 102,900 | 1,294 |
| 2011/02/24 | 101,100 | 103,900 | 100,100 | 101,800 | 2,312 |
| 2011/02/23 | 102,700 | 105,800 | 101,200 | 102,400 | 3,289 |
| 2011/02/22 | 109,400 | 109,500 | 105,100 | 105,700 | 1,984 |
| 2011/02/21 | 107,800 | 109,300 | 107,500 | 109,000 | 1,583 |
| 2011/02/18 | 109,800 | 109,800 | 107,100 | 108,500 | 1,431 |
| 2011/02/17 | 107,600 | 110,000 | 106,500 | 108,800 | 2,810 |
| 2011/02/16 | 103,800 | 108,500 | 103,000 | 108,100 | 2,954 |
| 2011/02/15 | 104,600 | 104,600 | 103,000 | 103,300 | 1,644 |
| 2011/02/14 | 104,600 | 104,600 | 102,600 | 103,600 | 984 |
| 2011/02/10 | 103,400 | 103,900 | 102,000 | 103,700 | 1,316 |
| 2011/02/09 | 103,200 | 105,000 | 101,600 | 102,000 | 2,171 |
| 2011/02/08 | 105,000 | 106,000 | 103,000 | 103,100 | 2,966 |
| 2011/02/07 | 100,000 | 104,200 | 100,000 | 104,100 | 5,316 |
| 2011/02/04 | 97,300 | 99,500 | 95,700 | 97,800 | 2,863 |
| 2011/02/03 | 99,600 | 101,200 | 99,000 | 100,300 | 1,651 |
| 2011/02/02 | 102,000 | 102,500 | 99,700 | 99,900 | 2,521 |
| 2011/02/01 | 98,100 | 100,900 | 97,400 | 100,100 | 3,895 |
| 2011/01/31 | 94,200 | 96,700 | 94,100 | 95,100 | 1,254 |
| 2011/01/28 | 97,800 | 98,000 | 95,000 | 96,100 | 2,042 |
| 2011/01/27 | 98,000 | 99,000 | 96,200 | 97,000 | 1,805 |
| 2011/01/26 | 97,400 | 100,900 | 96,600 | 98,200 | 3,857 |
| 2011/01/25 | 95,800 | 99,800 | 95,200 | 97,900 | 4,293 |
| 2011/01/24 | 91,100 | 95,100 | 89,100 | 94,300 | 3,570 |
| 2011/01/21 | 94,600 | 94,600 | 87,500 | 88,200 | 4,104 |
| 2011/01/20 | 94,000 | 96,900 | 92,400 | 93,200 | 2,181 |
| 2011/01/19 | 93,600 | 94,800 | 90,800 | 94,600 | 1,676 |
| 2011/01/18 | 96,500 | 96,600 | 93,400 | 93,600 | 1,939 |
| 2011/01/17 | 93,900 | 97,700 | 93,500 | 96,900 | 2,324 |
| 2011/01/14 | 94,500 | 94,500 | 93,000 | 93,500 | 966 |
| 2011/01/13 | 94,100 | 94,800 | 92,900 | 93,500 | 1,222 |
| 2011/01/12 | 93,400 | 95,900 | 93,000 | 93,700 | 2,444 |
| 2011/01/11 | 94,000 | 94,000 | 90,000 | 92,500 | 2,244 |
| 2011/01/07 | 95,300 | 95,300 | 93,500 | 94,200 | 1,262 |
| 2011/01/06 | 95,000 | 98,500 | 93,500 | 95,400 | 5,116 |
| 2011/01/05 | 94,700 | 96,300 | 92,100 | 93,800 | 3,885 |
| 2011/01/04 | 87,700 | 94,400 | 87,000 | 93,900 | 3,727 |