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 |
|---|---|---|---|---|---|
| 2012/12/28 | 76,100 | 76,300 | 75,500 | 76,000 | 316 |
| 2012/12/27 | 76,000 | 76,600 | 75,000 | 75,600 | 534 |
| 2012/12/26 | 75,100 | 75,700 | 75,000 | 75,500 | 355 |
| 2012/12/25 | 74,100 | 75,000 | 74,100 | 74,900 | 381 |
| 2012/12/21 | 74,000 | 74,500 | 73,600 | 74,500 | 501 |
| 2012/12/20 | 73,900 | 74,300 | 73,800 | 74,000 | 402 |
| 2012/12/19 | 74,900 | 75,200 | 72,000 | 73,500 | 1,261 |
| 2012/12/18 | 76,000 | 76,400 | 75,000 | 75,000 | 405 |
| 2012/12/17 | 76,400 | 76,700 | 76,000 | 76,300 | 242 |
| 2012/12/14 | 75,600 | 76,000 | 75,500 | 76,000 | 616 |
| 2012/12/13 | 75,600 | 76,300 | 75,600 | 75,800 | 576 |
| 2012/12/12 | 74,900 | 76,300 | 74,400 | 75,300 | 822 |
| 2012/12/11 | 75,800 | 75,900 | 74,900 | 75,200 | 589 |
| 2012/12/10 | 75,300 | 76,100 | 74,600 | 75,800 | 325 |
| 2012/12/07 | 74,400 | 75,900 | 74,400 | 75,300 | 504 |
| 2012/12/06 | 76,300 | 76,300 | 75,500 | 75,900 | 447 |
| 2012/12/05 | 76,500 | 76,500 | 75,800 | 76,200 | 270 |
| 2012/12/04 | 75,100 | 76,500 | 75,100 | 76,300 | 378 |
| 2012/12/03 | 74,300 | 77,000 | 74,300 | 75,700 | 325 |
| 2012/11/30 | 77,600 | 77,600 | 74,000 | 74,000 | 626 |
| 2012/11/29 | 76,000 | 77,500 | 76,000 | 77,300 | 697 |
| 2012/11/28 | 74,900 | 75,500 | 74,600 | 75,300 | 654 |
| 2012/11/27 | 74,000 | 75,000 | 74,000 | 74,900 | 324 |
| 2012/11/26 | 74,600 | 75,000 | 73,600 | 74,000 | 433 |
| 2012/11/22 | 73,800 | 74,500 | 73,800 | 74,200 | 392 |
| 2012/11/21 | 74,700 | 74,700 | 73,300 | 73,500 | 389 |
| 2012/11/20 | 74,900 | 75,000 | 73,800 | 73,800 | 478 |
| 2012/11/19 | 72,200 | 74,600 | 72,200 | 74,300 | 614 |
| 2012/11/16 | 71,700 | 72,000 | 71,000 | 71,500 | 283 |
| 2012/11/15 | 70,200 | 71,200 | 70,200 | 71,200 | 247 |
| 2012/11/14 | 70,200 | 70,800 | 70,200 | 70,300 | 229 |
| 2012/11/13 | 71,900 | 72,100 | 70,400 | 71,000 | 602 |
| 2012/11/12 | 72,300 | 72,300 | 71,500 | 71,800 | 313 |
| 2012/11/09 | 71,000 | 71,700 | 71,000 | 71,700 | 275 |
| 2012/11/08 | 71,100 | 72,100 | 71,000 | 72,000 | 377 |
| 2012/11/07 | 71,500 | 72,500 | 71,300 | 72,400 | 405 |
| 2012/11/06 | 72,000 | 72,300 | 70,800 | 71,100 | 441 |
| 2012/11/05 | 72,000 | 72,800 | 72,000 | 72,700 | 356 |
| 2012/11/02 | 75,000 | 75,000 | 72,000 | 72,900 | 1,777 |
| 2012/11/01 | 68,100 | 69,100 | 67,800 | 68,000 | 336 |
| 2012/10/31 | 67,900 | 69,500 | 67,900 | 68,800 | 243 |
| 2012/10/30 | 68,900 | 70,700 | 67,600 | 67,800 | 693 |
| 2012/10/29 | 71,200 | 72,400 | 68,000 | 69,000 | 772 |
| 2012/10/26 | 72,100 | 72,500 | 71,400 | 72,000 | 420 |
| 2012/10/25 | 70,700 | 72,000 | 70,600 | 72,000 | 557 |
| 2012/10/24 | 71,000 | 71,600 | 70,500 | 71,100 | 667 |
| 2012/10/23 | 70,300 | 71,500 | 70,300 | 71,400 | 754 |
| 2012/10/22 | 69,200 | 70,500 | 69,200 | 70,300 | 660 |
| 2012/10/19 | 67,900 | 69,300 | 67,900 | 69,300 | 575 |
| 2012/10/18 | 67,000 | 68,000 | 66,900 | 67,900 | 570 |
| 2012/10/17 | 65,000 | 66,600 | 65,000 | 66,600 | 552 |
| 2012/10/16 | 64,900 | 65,000 | 64,700 | 65,000 | 188 |
| 2012/10/15 | 64,400 | 64,900 | 64,300 | 64,900 | 292 |
| 2012/10/12 | 64,200 | 64,700 | 64,200 | 64,400 | 213 |
| 2012/10/11 | 64,000 | 64,500 | 64,000 | 64,300 | 231 |
| 2012/10/10 | 63,900 | 65,100 | 63,700 | 64,400 | 746 |
| 2012/10/09 | 63,900 | 64,300 | 63,800 | 64,000 | 242 |
| 2012/10/05 | 63,500 | 64,100 | 63,500 | 63,900 | 168 |
| 2012/10/04 | 63,900 | 64,000 | 63,100 | 63,800 | 305 |
| 2012/10/03 | 63,900 | 64,100 | 63,800 | 63,800 | 279 |
| 2012/10/02 | 63,600 | 64,100 | 63,000 | 63,800 | 408 |
| 2012/10/01 | 61,300 | 64,100 | 60,600 | 63,700 | 467 |
| 2012/09/28 | 60,900 | 61,900 | 60,900 | 61,300 | 247 |
| 2012/09/27 | 61,900 | 62,800 | 61,100 | 61,100 | 403 |
| 2012/09/26 | 63,300 | 63,900 | 62,200 | 62,900 | 317 |
| 2012/09/25 | 63,900 | 64,500 | 63,800 | 64,500 | 472 |
| 2012/09/24 | 64,300 | 64,500 | 64,000 | 64,400 | 141 |
| 2012/09/21 | 63,400 | 64,300 | 63,400 | 64,100 | 194 |
| 2012/09/20 | 63,800 | 63,900 | 63,100 | 63,400 | 268 |
| 2012/09/19 | 64,300 | 64,300 | 63,400 | 63,800 | 291 |
| 2012/09/18 | 64,000 | 64,100 | 63,800 | 64,100 | 249 |
| 2012/09/14 | 63,800 | 63,900 | 63,600 | 63,900 | 314 |
| 2012/09/13 | 63,600 | 64,000 | 63,200 | 63,500 | 312 |
| 2012/09/12 | 63,500 | 64,100 | 63,500 | 63,600 | 175 |
| 2012/09/11 | 63,600 | 64,100 | 63,600 | 64,100 | 308 |
| 2012/09/10 | 63,500 | 64,000 | 63,500 | 64,000 | 165 |
| 2012/09/07 | 63,500 | 63,800 | 63,200 | 63,800 | 227 |
| 2012/09/06 | 63,000 | 63,600 | 63,000 | 63,400 | 182 |
| 2012/09/05 | 63,000 | 63,500 | 63,000 | 63,300 | 197 |
| 2012/09/04 | 63,000 | 63,800 | 62,900 | 63,800 | 242 |
| 2012/09/03 | 63,000 | 63,200 | 62,800 | 62,800 | 169 |
| 2012/08/31 | 63,100 | 63,600 | 63,000 | 63,000 | 143 |
| 2012/08/30 | 64,300 | 64,300 | 63,400 | 63,500 | 159 |
| 2012/08/29 | 63,100 | 64,000 | 63,100 | 64,000 | 305 |
| 2012/08/28 | 63,000 | 63,200 | 62,900 | 63,000 | 178 |
| 2012/08/27 | 63,000 | 63,200 | 63,000 | 63,000 | 158 |
| 2012/08/24 | 62,900 | 63,300 | 62,900 | 63,000 | 143 |
| 2012/08/23 | 63,300 | 63,300 | 62,900 | 63,200 | 110 |
| 2012/08/22 | 63,400 | 63,400 | 63,000 | 63,400 | 104 |
| 2012/08/21 | 62,800 | 63,400 | 62,800 | 63,400 | 230 |
| 2012/08/20 | 62,600 | 62,800 | 62,500 | 62,700 | 160 |
| 2012/08/17 | 62,300 | 62,600 | 62,000 | 62,600 | 272 |
| 2012/08/16 | 62,400 | 62,400 | 62,000 | 62,300 | 100 |
| 2012/08/15 | 62,900 | 62,900 | 62,200 | 62,400 | 202 |
| 2012/08/14 | 61,800 | 62,500 | 61,400 | 62,200 | 334 |
| 2012/08/13 | 62,000 | 62,000 | 61,600 | 61,800 | 100 |
| 2012/08/10 | 62,200 | 62,300 | 61,900 | 62,000 | 132 |
| 2012/08/09 | 62,400 | 62,500 | 61,800 | 62,200 | 188 |
| 2012/08/08 | 61,700 | 62,400 | 61,500 | 62,400 | 330 |
| 2012/08/07 | 60,500 | 61,100 | 60,500 | 61,000 | 360 |
| 2012/08/06 | 60,300 | 60,700 | 60,300 | 60,500 | 327 |
| 2012/08/03 | 60,200 | 60,600 | 59,900 | 59,900 | 675 |
| 2012/08/02 | 61,000 | 62,900 | 61,000 | 62,000 | 576 |
| 2012/08/01 | 61,100 | 61,500 | 60,800 | 61,000 | 156 |
| 2012/07/31 | 61,300 | 61,900 | 61,000 | 61,500 | 177 |
| 2012/07/30 | 61,000 | 61,900 | 61,000 | 61,800 | 187 |
| 2012/07/27 | 61,900 | 62,900 | 61,500 | 61,700 | 131 |
| 2012/07/26 | 60,500 | 61,500 | 60,300 | 61,500 | 263 |
| 2012/07/25 | 60,500 | 60,900 | 60,200 | 60,500 | 427 |
| 2012/07/24 | 61,500 | 61,500 | 60,800 | 60,900 | 488 |
| 2012/07/23 | 62,300 | 62,700 | 61,800 | 61,800 | 421 |
| 2012/07/20 | 62,600 | 63,100 | 62,300 | 62,300 | 179 |
| 2012/07/19 | 62,200 | 63,500 | 62,200 | 63,000 | 151 |
| 2012/07/18 | 63,400 | 63,800 | 62,800 | 62,800 | 126 |
| 2012/07/17 | 63,900 | 64,300 | 63,100 | 63,100 | 216 |
| 2012/07/13 | 64,200 | 64,300 | 64,000 | 64,000 | 178 |
| 2012/07/12 | 63,900 | 64,500 | 63,800 | 64,200 | 271 |
| 2012/07/11 | 63,600 | 64,200 | 63,600 | 63,700 | 122 |
| 2012/07/10 | 63,600 | 64,200 | 63,600 | 63,700 | 246 |
| 2012/07/09 | 63,800 | 64,100 | 63,300 | 63,600 | 162 |
| 2012/07/06 | 64,500 | 64,700 | 63,800 | 64,000 | 273 |
| 2012/07/05 | 64,000 | 64,600 | 63,900 | 64,400 | 337 |
| 2012/07/04 | 64,100 | 64,300 | 63,900 | 64,100 | 282 |
| 2012/07/03 | 63,700 | 64,200 | 63,500 | 63,900 | 307 |
| 2012/07/02 | 64,000 | 64,000 | 63,500 | 63,700 | 237 |
| 2012/06/29 | 62,300 | 63,900 | 62,300 | 63,200 | 299 |
| 2012/06/28 | 62,300 | 62,900 | 61,500 | 62,800 | 195 |
| 2012/06/27 | 61,700 | 62,800 | 61,700 | 62,200 | 127 |
| 2012/06/26 | 61,400 | 62,900 | 61,400 | 61,900 | 320 |
| 2012/06/25 | 62,900 | 63,200 | 62,000 | 62,000 | 224 |
| 2012/06/22 | 63,300 | 63,800 | 62,300 | 63,600 | 490 |
| 2012/06/21 | 64,100 | 64,200 | 63,600 | 64,000 | 669 |
| 2012/06/20 | 62,500 | 63,000 | 62,100 | 62,300 | 358 |
| 2012/06/19 | 60,700 | 62,400 | 60,700 | 62,000 | 493 |
| 2012/06/18 | 59,100 | 62,500 | 59,100 | 60,900 | 911 |
| 2012/06/15 | 59,100 | 59,500 | 58,600 | 58,900 | 226 |
| 2012/06/14 | 60,000 | 60,000 | 59,000 | 59,600 | 372 |
| 2012/06/13 | 60,800 | 60,800 | 59,500 | 59,900 | 301 |
| 2012/06/12 | 60,000 | 60,500 | 59,900 | 60,500 | 178 |
| 2012/06/11 | 60,900 | 60,900 | 60,200 | 60,200 | 70 |
| 2012/06/08 | 60,400 | 61,200 | 59,900 | 60,400 | 385 |
| 2012/06/07 | 60,800 | 61,200 | 59,900 | 61,100 | 189 |
| 2012/06/06 | 59,400 | 60,400 | 59,400 | 60,400 | 173 |
| 2012/06/05 | 58,500 | 60,700 | 58,500 | 60,400 | 434 |
| 2012/06/04 | 59,000 | 59,500 | 58,700 | 58,900 | 851 |
| 2012/06/01 | 61,900 | 61,900 | 60,500 | 60,900 | 214 |
| 2012/05/31 | 59,500 | 62,000 | 59,500 | 62,000 | 652 |
| 2012/05/30 | 60,700 | 60,700 | 59,600 | 60,200 | 330 |
| 2012/05/29 | 58,500 | 60,400 | 58,500 | 60,400 | 462 |
| 2012/05/28 | 57,500 | 58,800 | 57,300 | 58,200 | 386 |
| 2012/05/25 | 58,500 | 58,500 | 56,700 | 58,100 | 262 |
| 2012/05/24 | 58,000 | 58,500 | 57,700 | 58,200 | 181 |
| 2012/05/23 | 58,600 | 59,000 | 57,600 | 58,000 | 609 |
| 2012/05/22 | 58,000 | 58,400 | 57,800 | 58,200 | 494 |
| 2012/05/21 | 57,600 | 58,600 | 57,500 | 58,100 | 704 |
| 2012/05/18 | 56,800 | 57,500 | 56,600 | 57,500 | 533 |
| 2012/05/17 | 56,700 | 57,900 | 56,700 | 57,500 | 316 |
| 2012/05/16 | 56,800 | 57,700 | 56,700 | 57,400 | 484 |
| 2012/05/15 | 57,700 | 58,000 | 56,400 | 56,700 | 1,415 |
| 2012/05/14 | 55,600 | 56,400 | 55,000 | 55,200 | 362 |
| 2012/05/11 | 58,400 | 58,600 | 56,300 | 56,500 | 598 |
| 2012/05/10 | 58,500 | 59,800 | 58,200 | 58,500 | 649 |
| 2012/05/09 | 60,700 | 60,700 | 59,500 | 60,500 | 299 |
| 2012/05/08 | 59,800 | 61,000 | 59,700 | 60,800 | 229 |
| 2012/05/07 | 60,100 | 60,600 | 59,700 | 59,700 | 403 |
| 2012/05/02 | 61,300 | 61,700 | 60,400 | 61,700 | 311 |
| 2012/05/01 | 61,200 | 61,400 | 60,300 | 60,300 | 362 |
| 2012/04/27 | 62,800 | 63,100 | 60,400 | 61,200 | 502 |
| 2012/04/26 | 63,400 | 63,700 | 62,800 | 63,000 | 210 |
| 2012/04/25 | 63,800 | 64,100 | 63,000 | 63,600 | 195 |
| 2012/04/24 | 63,200 | 64,200 | 62,900 | 63,500 | 499 |
| 2012/04/23 | 61,500 | 64,500 | 61,500 | 64,500 | 1,450 |
| 2012/04/20 | 61,000 | 61,300 | 60,500 | 61,100 | 223 |
| 2012/04/19 | 60,400 | 61,200 | 60,400 | 60,600 | 203 |
| 2012/04/18 | 59,800 | 60,900 | 59,700 | 60,300 | 458 |
| 2012/04/17 | 58,100 | 59,700 | 58,100 | 59,300 | 254 |
| 2012/04/16 | 58,400 | 58,900 | 58,100 | 58,300 | 427 |
| 2012/04/13 | 58,300 | 58,600 | 58,000 | 58,200 | 285 |
| 2012/04/12 | 58,200 | 58,500 | 57,500 | 58,200 | 403 |
| 2012/04/11 | 58,000 | 58,400 | 57,500 | 58,200 | 309 |
| 2012/04/10 | 59,000 | 59,500 | 58,700 | 58,700 | 302 |
| 2012/04/09 | 58,900 | 59,700 | 58,900 | 59,200 | 244 |
| 2012/04/06 | 60,700 | 60,800 | 59,500 | 59,900 | 224 |
| 2012/04/05 | 58,600 | 60,500 | 58,300 | 60,500 | 555 |
| 2012/04/04 | 60,700 | 61,100 | 59,000 | 59,000 | 1,002 |
| 2012/04/03 | 62,000 | 62,200 | 61,600 | 61,900 | 429 |
| 2012/04/02 | 61,000 | 62,500 | 61,000 | 61,900 | 530 |
| 2012/03/30 | 61,000 | 61,400 | 60,600 | 61,000 | 494 |
| 2012/03/29 | 62,400 | 62,900 | 61,500 | 61,500 | 958 |
| 2012/03/28 | 62,300 | 63,300 | 62,100 | 62,900 | 816 |
| 2012/03/27 | 64,800 | 64,900 | 63,900 | 64,900 | 1,088 |
| 2012/03/26 | 64,200 | 65,100 | 64,200 | 64,800 | 758 |
| 2012/03/23 | 63,400 | 65,100 | 63,100 | 64,600 | 814 |
| 2012/03/22 | 63,500 | 64,400 | 63,400 | 63,900 | 530 |
| 2012/03/21 | 64,900 | 65,400 | 63,500 | 63,500 | 927 |
| 2012/03/19 | 65,000 | 65,200 | 64,300 | 64,900 | 489 |
| 2012/03/16 | 63,300 | 64,400 | 62,900 | 64,200 | 908 |
| 2012/03/15 | 62,400 | 63,300 | 62,400 | 63,100 | 551 |
| 2012/03/14 | 62,800 | 62,800 | 62,000 | 62,200 | 571 |
| 2012/03/13 | 61,400 | 62,400 | 61,300 | 61,500 | 397 |
| 2012/03/12 | 61,700 | 61,900 | 61,300 | 61,300 | 224 |
| 2012/03/09 | 61,400 | 62,100 | 60,600 | 61,700 | 832 |
| 2012/03/08 | 60,700 | 61,600 | 60,500 | 61,100 | 480 |
| 2012/03/07 | 59,300 | 60,300 | 58,700 | 60,300 | 517 |
| 2012/03/06 | 59,600 | 60,400 | 59,600 | 59,800 | 466 |
| 2012/03/05 | 61,000 | 61,000 | 59,900 | 60,000 | 269 |
| 2012/03/02 | 59,500 | 60,100 | 59,000 | 60,100 | 343 |
| 2012/03/01 | 59,900 | 60,800 | 58,900 | 59,100 | 490 |
| 2012/02/29 | 61,400 | 61,400 | 60,000 | 60,000 | 528 |
| 2012/02/28 | 59,500 | 60,600 | 58,600 | 60,500 | 700 |
| 2012/02/27 | 61,500 | 61,600 | 60,200 | 60,500 | 827 |
| 2012/02/24 | 62,400 | 62,400 | 60,600 | 61,100 | 921 |
| 2012/02/23 | 60,500 | 63,000 | 60,300 | 62,700 | 816 |
| 2012/02/22 | 58,900 | 60,600 | 58,700 | 60,400 | 620 |
| 2012/02/21 | 57,700 | 58,800 | 57,700 | 58,500 | 370 |
| 2012/02/20 | 58,500 | 58,500 | 57,500 | 57,700 | 461 |
| 2012/02/17 | 57,200 | 57,800 | 57,000 | 57,400 | 484 |
| 2012/02/16 | 56,500 | 57,100 | 56,200 | 56,600 | 535 |
| 2012/02/15 | 55,500 | 56,500 | 55,300 | 56,400 | 630 |
| 2012/02/14 | 55,400 | 55,600 | 55,100 | 55,500 | 394 |
| 2012/02/13 | 54,300 | 56,600 | 54,200 | 55,200 | 791 |
| 2012/02/10 | 54,100 | 54,300 | 54,000 | 54,100 | 290 |
| 2012/02/09 | 54,000 | 54,200 | 53,500 | 53,900 | 420 |
| 2012/02/08 | 53,900 | 54,200 | 53,700 | 54,200 | 554 |
| 2012/02/07 | 54,000 | 54,200 | 53,400 | 53,800 | 476 |
| 2012/02/06 | 55,000 | 55,400 | 53,300 | 53,600 | 961 |
| 2012/02/03 | 55,000 | 55,600 | 53,700 | 54,800 | 1,059 |
| 2012/02/02 | 52,900 | 53,000 | 51,800 | 52,600 | 574 |
| 2012/02/01 | 51,700 | 53,100 | 51,700 | 52,900 | 403 |
| 2012/01/31 | 51,600 | 52,000 | 51,300 | 51,900 | 515 |
| 2012/01/30 | 51,000 | 51,800 | 51,000 | 51,500 | 560 |
| 2012/01/27 | 50,600 | 51,300 | 50,600 | 51,100 | 404 |
| 2012/01/26 | 51,700 | 51,700 | 50,700 | 50,900 | 803 |
| 2012/01/25 | 51,200 | 52,000 | 50,700 | 51,900 | 576 |
| 2012/01/24 | 52,000 | 52,000 | 51,000 | 51,300 | 499 |
| 2012/01/23 | 52,000 | 52,200 | 51,500 | 51,600 | 473 |
| 2012/01/20 | 51,100 | 52,400 | 51,100 | 52,100 | 558 |
| 2012/01/19 | 51,800 | 52,400 | 51,300 | 51,400 | 246 |
| 2012/01/18 | 52,200 | 52,700 | 51,600 | 51,800 | 334 |
| 2012/01/17 | 51,600 | 52,800 | 51,600 | 52,000 | 427 |
| 2012/01/16 | 51,500 | 51,900 | 51,000 | 51,600 | 755 |
| 2012/01/13 | 53,200 | 53,400 | 52,200 | 52,300 | 300 |
| 2012/01/12 | 54,200 | 54,500 | 53,600 | 53,600 | 463 |
| 2012/01/11 | 54,400 | 54,600 | 54,300 | 54,300 | 420 |
| 2012/01/10 | 53,900 | 54,500 | 53,300 | 54,300 | 442 |
| 2012/01/06 | 53,500 | 53,800 | 53,100 | 53,800 | 534 |
| 2012/01/05 | 53,300 | 53,600 | 53,100 | 53,500 | 241 |
| 2012/01/04 | 54,000 | 54,000 | 53,000 | 53,300 | 622 |