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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,398 | 1,444 | 1,389 | 1,427 | 105,400 |
| 2015/12/29 | 1,382 | 1,398 | 1,356 | 1,389 | 85,700 |
| 2015/12/28 | 1,349 | 1,384 | 1,327 | 1,382 | 72,600 |
| 2015/12/25 | 1,300 | 1,354 | 1,300 | 1,338 | 79,200 |
| 2015/12/24 | 1,328 | 1,344 | 1,295 | 1,313 | 107,800 |
| 2015/12/22 | 1,320 | 1,347 | 1,312 | 1,322 | 74,400 |
| 2015/12/21 | 1,344 | 1,368 | 1,308 | 1,321 | 86,900 |
| 2015/12/18 | 1,363 | 1,390 | 1,344 | 1,344 | 84,200 |
| 2015/12/17 | 1,340 | 1,403 | 1,330 | 1,384 | 115,700 |
| 2015/12/16 | 1,380 | 1,386 | 1,307 | 1,330 | 197,900 |
| 2015/12/15 | 1,429 | 1,468 | 1,375 | 1,378 | 169,300 |
| 2015/12/14 | 1,390 | 1,417 | 1,374 | 1,415 | 100,300 |
| 2015/12/11 | 1,385 | 1,400 | 1,376 | 1,398 | 154,400 |
| 2015/12/10 | 1,356 | 1,384 | 1,342 | 1,368 | 112,400 |
| 2015/12/09 | 1,318 | 1,376 | 1,318 | 1,366 | 178,500 |
| 2015/12/08 | 1,310 | 1,340 | 1,310 | 1,319 | 84,900 |
| 2015/12/07 | 1,298 | 1,316 | 1,293 | 1,304 | 68,900 |
| 2015/12/04 | 1,259 | 1,299 | 1,251 | 1,290 | 54,900 |
| 2015/12/03 | 1,288 | 1,294 | 1,266 | 1,278 | 41,100 |
| 2015/12/02 | 1,290 | 1,298 | 1,272 | 1,294 | 33,200 |
| 2015/12/01 | 1,233 | 1,293 | 1,224 | 1,279 | 62,600 |
| 2015/11/30 | 1,305 | 1,309 | 1,228 | 1,231 | 141,600 |
| 2015/11/27 | 1,300 | 1,306 | 1,288 | 1,297 | 52,700 |
| 2015/11/26 | 1,293 | 1,304 | 1,289 | 1,291 | 73,400 |
| 2015/11/25 | 1,294 | 1,298 | 1,286 | 1,291 | 33,800 |
| 2015/11/24 | 1,286 | 1,295 | 1,279 | 1,292 | 50,700 |
| 2015/11/20 | 1,278 | 1,288 | 1,263 | 1,288 | 48,000 |
| 2015/11/19 | 1,272 | 1,291 | 1,272 | 1,282 | 52,100 |
| 2015/11/18 | 1,249 | 1,263 | 1,242 | 1,260 | 66,200 |
| 2015/11/17 | 1,230 | 1,244 | 1,223 | 1,244 | 35,100 |
| 2015/11/16 | 1,220 | 1,237 | 1,210 | 1,226 | 35,400 |
| 2015/11/13 | 1,215 | 1,246 | 1,205 | 1,234 | 75,800 |
| 2015/11/12 | 1,190 | 1,217 | 1,175 | 1,216 | 61,000 |
| 2015/11/11 | 1,173 | 1,189 | 1,166 | 1,185 | 41,800 |
| 2015/11/10 | 1,160 | 1,179 | 1,159 | 1,161 | 24,600 |
| 2015/11/09 | 1,170 | 1,181 | 1,169 | 1,180 | 39,800 |
| 2015/11/06 | 1,174 | 1,174 | 1,162 | 1,171 | 34,000 |
| 2015/11/05 | 1,169 | 1,184 | 1,164 | 1,171 | 41,900 |
| 2015/11/04 | 1,163 | 1,175 | 1,163 | 1,170 | 20,100 |
| 2015/11/02 | 1,149 | 1,170 | 1,143 | 1,163 | 34,700 |
| 2015/10/30 | 1,151 | 1,188 | 1,150 | 1,179 | 67,900 |
| 2015/10/29 | 1,150 | 1,150 | 1,124 | 1,124 | 34,500 |
| 2015/10/28 | 1,151 | 1,155 | 1,140 | 1,148 | 14,300 |
| 2015/10/27 | 1,152 | 1,163 | 1,149 | 1,160 | 29,100 |
| 2015/10/26 | 1,170 | 1,170 | 1,156 | 1,163 | 23,700 |
| 2015/10/23 | 1,180 | 1,180 | 1,171 | 1,172 | 16,400 |
| 2015/10/22 | 1,167 | 1,175 | 1,165 | 1,170 | 21,800 |
| 2015/10/21 | 1,159 | 1,175 | 1,159 | 1,175 | 37,300 |
| 2015/10/20 | 1,161 | 1,162 | 1,154 | 1,159 | 26,800 |
| 2015/10/19 | 1,154 | 1,165 | 1,147 | 1,149 | 17,500 |
| 2015/10/16 | 1,170 | 1,178 | 1,136 | 1,152 | 44,600 |
| 2015/10/15 | 1,149 | 1,169 | 1,149 | 1,168 | 34,500 |
| 2015/10/14 | 1,160 | 1,160 | 1,147 | 1,155 | 27,100 |
| 2015/10/13 | 1,148 | 1,168 | 1,148 | 1,159 | 58,500 |
| 2015/10/09 | 1,153 | 1,161 | 1,124 | 1,134 | 36,100 |
| 2015/10/08 | 1,165 | 1,171 | 1,143 | 1,154 | 49,600 |
| 2015/10/07 | 1,119 | 1,158 | 1,095 | 1,158 | 86,400 |
| 2015/10/06 | 1,130 | 1,136 | 1,104 | 1,112 | 40,900 |
| 2015/10/05 | 1,130 | 1,130 | 1,114 | 1,120 | 51,800 |
| 2015/10/02 | 1,115 | 1,131 | 1,113 | 1,130 | 32,400 |
| 2015/10/01 | 1,100 | 1,130 | 1,100 | 1,124 | 41,500 |
| 2015/09/30 | 1,083 | 1,116 | 1,073 | 1,099 | 35,400 |
| 2015/09/29 | 1,100 | 1,107 | 1,080 | 1,083 | 40,500 |
| 2015/09/28 | 1,112 | 1,123 | 1,099 | 1,115 | 50,700 |
| 2015/09/25 | 1,141 | 1,154 | 1,112 | 1,129 | 67,400 |
| 2015/09/24 | 1,160 | 1,174 | 1,149 | 1,149 | 31,500 |
| 2015/09/18 | 1,185 | 1,185 | 1,154 | 1,179 | 58,100 |
| 2015/09/17 | 1,190 | 1,202 | 1,170 | 1,199 | 62,200 |
| 2015/09/16 | 1,199 | 1,199 | 1,180 | 1,194 | 86,100 |
| 2015/09/15 | 1,178 | 1,199 | 1,173 | 1,187 | 67,200 |
| 2015/09/14 | 1,196 | 1,198 | 1,174 | 1,178 | 81,200 |
| 2015/09/11 | 1,145 | 1,206 | 1,141 | 1,189 | 152,000 |
| 2015/09/10 | 1,117 | 1,147 | 1,108 | 1,143 | 99,300 |
| 2015/09/09 | 1,091 | 1,143 | 1,060 | 1,140 | 157,600 |
| 2015/09/08 | 1,023 | 1,073 | 1,023 | 1,061 | 203,800 |
| 2015/09/07 | 995 | 1,015 | 988 | 1,000 | 47,800 |
| 2015/09/04 | 1,060 | 1,067 | 997 | 1,007 | 167,900 |
| 2015/09/03 | 1,072 | 1,091 | 1,071 | 1,073 | 42,200 |
| 2015/09/02 | 1,044 | 1,106 | 1,044 | 1,067 | 84,300 |
| 2015/09/01 | 1,132 | 1,145 | 1,075 | 1,078 | 85,900 |
| 2015/08/31 | 1,121 | 1,154 | 1,112 | 1,142 | 64,800 |
| 2015/08/28 | 1,140 | 1,140 | 1,105 | 1,121 | 75,100 |
| 2015/08/27 | 1,138 | 1,142 | 1,096 | 1,100 | 91,200 |
| 2015/08/26 | 1,067 | 1,093 | 1,050 | 1,086 | 117,400 |
| 2015/08/25 | 1,040 | 1,136 | 1,024 | 1,061 | 184,000 |
| 2015/08/24 | 1,170 | 1,217 | 1,106 | 1,136 | 212,800 |
| 2015/08/21 | 1,195 | 1,240 | 1,190 | 1,204 | 104,600 |
| 2015/08/20 | 1,240 | 1,265 | 1,225 | 1,233 | 53,300 |
| 2015/08/19 | 1,300 | 1,300 | 1,251 | 1,255 | 80,700 |
| 2015/08/18 | 1,278 | 1,305 | 1,277 | 1,298 | 146,200 |
| 2015/08/17 | 1,250 | 1,286 | 1,250 | 1,268 | 149,700 |
| 2015/08/14 | 1,185 | 1,250 | 1,182 | 1,248 | 262,800 |
| 2015/08/13 | 1,178 | 1,186 | 1,144 | 1,175 | 82,800 |
| 2015/08/12 | 1,200 | 1,205 | 1,172 | 1,192 | 84,900 |
| 2015/08/11 | 1,203 | 1,217 | 1,196 | 1,214 | 94,000 |
| 2015/08/10 | 1,184 | 1,212 | 1,179 | 1,203 | 90,700 |
| 2015/08/07 | 1,175 | 1,189 | 1,165 | 1,184 | 50,100 |
| 2015/08/06 | 1,189 | 1,190 | 1,151 | 1,180 | 61,400 |
| 2015/08/05 | 1,185 | 1,194 | 1,173 | 1,183 | 77,800 |
| 2015/08/04 | 1,163 | 1,179 | 1,161 | 1,172 | 52,900 |
| 2015/08/03 | 1,150 | 1,186 | 1,150 | 1,163 | 75,000 |
| 2015/07/31 | 1,138 | 1,191 | 1,134 | 1,171 | 148,900 |
| 2015/07/30 | 1,207 | 1,211 | 1,191 | 1,198 | 92,500 |
| 2015/07/29 | 1,160 | 1,214 | 1,160 | 1,211 | 169,600 |
| 2015/07/28 | 1,151 | 1,166 | 1,137 | 1,149 | 73,800 |
| 2015/07/27 | 1,182 | 1,194 | 1,165 | 1,177 | 75,600 |
| 2015/07/24 | 1,176 | 1,185 | 1,174 | 1,182 | 36,600 |
| 2015/07/23 | 1,170 | 1,195 | 1,170 | 1,184 | 56,200 |
| 2015/07/22 | 1,193 | 1,199 | 1,175 | 1,177 | 66,300 |
| 2015/07/21 | 1,190 | 1,218 | 1,189 | 1,203 | 153,300 |
| 2015/07/17 | 1,140 | 1,190 | 1,133 | 1,190 | 129,700 |
| 2015/07/16 | 1,143 | 1,158 | 1,129 | 1,142 | 92,400 |
| 2015/07/15 | 1,165 | 1,165 | 1,128 | 1,137 | 91,400 |
| 2015/07/14 | 1,134 | 1,166 | 1,134 | 1,155 | 154,500 |
| 2015/07/13 | 1,116 | 1,135 | 1,100 | 1,117 | 109,600 |
| 2015/07/10 | 1,120 | 1,128 | 1,102 | 1,111 | 109,600 |
| 2015/07/09 | 1,090 | 1,120 | 1,001 | 1,116 | 279,300 |
| 2015/07/08 | 1,180 | 1,185 | 1,126 | 1,138 | 174,800 |
| 2015/07/07 | 1,143 | 1,192 | 1,143 | 1,186 | 116,000 |
| 2015/07/06 | 1,131 | 1,140 | 1,121 | 1,135 | 77,600 |
| 2015/07/03 | 1,130 | 1,160 | 1,129 | 1,148 | 162,800 |
| 2015/07/02 | 1,096 | 1,150 | 1,096 | 1,147 | 270,400 |
| 2015/07/01 | 1,055 | 1,092 | 1,055 | 1,086 | 128,400 |
| 2015/06/30 | 1,018 | 1,050 | 1,018 | 1,050 | 65,900 |
| 2015/06/29 | 1,018 | 1,037 | 1,017 | 1,022 | 58,300 |
| 2015/06/26 | 1,060 | 1,062 | 1,043 | 1,051 | 56,600 |
| 2015/06/25 | 1,057 | 1,069 | 1,057 | 1,060 | 32,000 |
| 2015/06/24 | 1,064 | 1,070 | 1,056 | 1,065 | 56,500 |
| 2015/06/23 | 1,064 | 1,075 | 1,055 | 1,064 | 66,900 |
| 2015/06/22 | 1,062 | 1,065 | 1,044 | 1,064 | 60,700 |
| 2015/06/19 | 1,039 | 1,065 | 1,039 | 1,065 | 133,000 |
| 2015/06/18 | 1,043 | 1,046 | 1,027 | 1,033 | 58,800 |
| 2015/06/17 | 1,019 | 1,043 | 1,019 | 1,038 | 70,100 |
| 2015/06/16 | 1,027 | 1,043 | 1,010 | 1,013 | 85,500 |
| 2015/06/15 | 1,014 | 1,040 | 1,010 | 1,028 | 115,100 |
| 2015/06/12 | 1,017 | 1,030 | 1,017 | 1,019 | 98,800 |
| 2015/06/11 | 1,025 | 1,040 | 1,021 | 1,024 | 53,100 |
| 2015/06/10 | 1,030 | 1,043 | 1,019 | 1,020 | 84,500 |
| 2015/06/09 | 1,036 | 1,054 | 1,033 | 1,035 | 67,100 |
| 2015/06/08 | 1,050 | 1,088 | 1,030 | 1,045 | 170,800 |
| 2015/06/05 | 1,019 | 1,045 | 1,012 | 1,035 | 147,500 |
| 2015/06/04 | 1,010 | 1,030 | 1,003 | 1,019 | 134,400 |
| 2015/06/03 | 1,004 | 1,006 | 985 | 998 | 87,300 |
| 2015/06/02 | 1,000 | 1,007 | 993 | 1,002 | 138,900 |
| 2015/06/01 | 983 | 1,002 | 982 | 989 | 123,900 |
| 2015/05/29 | 965 | 971 | 960 | 967 | 41,900 |
| 2015/05/28 | 969 | 980 | 957 | 960 | 68,100 |
| 2015/05/27 | 946 | 969 | 946 | 961 | 108,100 |
| 2015/05/26 | 949 | 950 | 941 | 945 | 38,800 |
| 2015/05/25 | 941 | 955 | 940 | 950 | 93,200 |
| 2015/05/22 | 930 | 938 | 923 | 938 | 82,500 |
| 2015/05/21 | 926 | 930 | 922 | 923 | 49,900 |
| 2015/05/20 | 920 | 926 | 916 | 921 | 47,200 |
| 2015/05/19 | 922 | 927 | 916 | 920 | 30,400 |
| 2015/05/18 | 920 | 923 | 911 | 921 | 50,000 |
| 2015/05/15 | 915 | 919 | 910 | 915 | 21,800 |
| 2015/05/14 | 920 | 921 | 913 | 917 | 23,900 |
| 2015/05/13 | 922 | 927 | 915 | 924 | 48,700 |
| 2015/05/12 | 917 | 932 | 907 | 927 | 90,900 |
| 2015/05/11 | 924 | 935 | 916 | 920 | 78,800 |
| 2015/05/08 | 895 | 912 | 890 | 908 | 94,000 |
| 2015/05/07 | 871 | 889 | 871 | 889 | 69,200 |
| 2015/05/01 | 875 | 880 | 870 | 871 | 49,800 |
| 2015/04/30 | 883 | 888 | 875 | 883 | 86,800 |
| 2015/04/28 | 886 | 891 | 883 | 885 | 33,500 |
| 2015/04/27 | 882 | 895 | 879 | 882 | 35,400 |
| 2015/04/24 | 875 | 882 | 874 | 880 | 23,100 |
| 2015/04/23 | 872 | 879 | 872 | 874 | 27,600 |
| 2015/04/22 | 873 | 880 | 873 | 874 | 15,000 |
| 2015/04/21 | 883 | 885 | 870 | 872 | 48,100 |
| 2015/04/20 | 885 | 889 | 877 | 883 | 44,400 |
| 2015/04/17 | 890 | 891 | 888 | 889 | 19,400 |
| 2015/04/16 | 897 | 899 | 885 | 892 | 55,700 |
| 2015/04/15 | 898 | 900 | 892 | 898 | 40,700 |
| 2015/04/14 | 891 | 895 | 884 | 895 | 34,500 |
| 2015/04/13 | 885 | 894 | 885 | 891 | 33,800 |
| 2015/04/10 | 884 | 886 | 875 | 880 | 56,700 |
| 2015/04/09 | 889 | 893 | 877 | 883 | 55,800 |
| 2015/04/08 | 876 | 885 | 876 | 882 | 53,200 |
| 2015/04/07 | 866 | 886 | 855 | 870 | 176,000 |
| 2015/04/06 | 891 | 894 | 866 | 871 | 126,700 |
| 2015/04/03 | 891 | 897 | 872 | 890 | 203,400 |
| 2015/04/02 | 897 | 927 | 897 | 921 | 68,800 |
| 2015/04/01 | 904 | 904 | 887 | 902 | 80,600 |
| 2015/03/31 | 904 | 910 | 895 | 898 | 47,400 |
| 2015/03/30 | 914 | 914 | 890 | 897 | 84,200 |
| 2015/03/27 | 921 | 933 | 909 | 914 | 97,000 |
| 2015/03/26 | 945 | 959 | 942 | 951 | 87,600 |
| 2015/03/25 | 948 | 953 | 945 | 950 | 100,100 |
| 2015/03/24 | 936 | 948 | 935 | 948 | 67,800 |
| 2015/03/23 | 941 | 944 | 931 | 935 | 60,300 |
| 2015/03/20 | 918 | 941 | 916 | 937 | 101,500 |
| 2015/03/19 | 924 | 924 | 915 | 915 | 33,600 |
| 2015/03/18 | 921 | 925 | 914 | 924 | 58,500 |
| 2015/03/17 | 922 | 924 | 915 | 915 | 55,700 |
| 2015/03/16 | 917 | 923 | 917 | 922 | 24,000 |
| 2015/03/13 | 928 | 928 | 918 | 920 | 78,500 |
| 2015/03/12 | 918 | 928 | 918 | 921 | 39,000 |
| 2015/03/11 | 906 | 919 | 906 | 915 | 33,800 |
| 2015/03/10 | 922 | 928 | 914 | 916 | 49,100 |
| 2015/03/09 | 917 | 924 | 913 | 919 | 40,600 |
| 2015/03/06 | 927 | 927 | 910 | 917 | 79,200 |
| 2015/03/05 | 912 | 926 | 911 | 924 | 89,700 |
| 2015/03/04 | 903 | 908 | 898 | 907 | 66,900 |
| 2015/03/03 | 897 | 905 | 897 | 900 | 49,500 |
| 2015/03/02 | 893 | 900 | 891 | 893 | 40,400 |
| 2015/02/27 | 890 | 899 | 890 | 894 | 44,000 |
| 2015/02/26 | 883 | 895 | 883 | 895 | 44,600 |
| 2015/02/25 | 890 | 890 | 883 | 883 | 27,700 |
| 2015/02/24 | 882 | 893 | 882 | 886 | 50,900 |
| 2015/02/23 | 880 | 882 | 875 | 877 | 56,100 |
| 2015/02/20 | 873 | 875 | 871 | 873 | 40,400 |
| 2015/02/19 | 870 | 873 | 865 | 871 | 33,300 |
| 2015/02/18 | 863 | 872 | 862 | 867 | 43,200 |
| 2015/02/17 | 861 | 865 | 858 | 861 | 37,300 |
| 2015/02/16 | 857 | 861 | 853 | 858 | 32,100 |
| 2015/02/13 | 861 | 861 | 856 | 857 | 36,400 |
| 2015/02/12 | 867 | 873 | 860 | 862 | 50,900 |
| 2015/02/10 | 872 | 873 | 858 | 866 | 46,100 |
| 2015/02/09 | 872 | 874 | 867 | 872 | 40,900 |
| 2015/02/06 | 864 | 874 | 861 | 870 | 75,900 |
| 2015/02/05 | 870 | 870 | 862 | 864 | 54,700 |
| 2015/02/04 | 861 | 866 | 858 | 862 | 42,900 |
| 2015/02/03 | 859 | 864 | 852 | 857 | 49,000 |
| 2015/02/02 | 850 | 859 | 848 | 855 | 35,500 |
| 2015/01/30 | 847 | 855 | 847 | 854 | 28,200 |
| 2015/01/29 | 850 | 851 | 846 | 848 | 16,500 |
| 2015/01/28 | 850 | 853 | 842 | 850 | 37,400 |
| 2015/01/27 | 852 | 852 | 845 | 851 | 26,400 |
| 2015/01/26 | 845 | 851 | 840 | 847 | 14,100 |
| 2015/01/23 | 854 | 854 | 843 | 850 | 16,300 |
| 2015/01/22 | 855 | 855 | 842 | 848 | 20,600 |
| 2015/01/21 | 855 | 857 | 850 | 850 | 15,600 |
| 2015/01/20 | 852 | 859 | 849 | 855 | 27,600 |
| 2015/01/19 | 854 | 856 | 848 | 849 | 14,300 |
| 2015/01/16 | 841 | 848 | 837 | 845 | 32,500 |
| 2015/01/15 | 840 | 853 | 840 | 852 | 36,300 |
| 2015/01/14 | 840 | 850 | 839 | 842 | 29,200 |
| 2015/01/13 | 835 | 846 | 835 | 845 | 43,300 |
| 2015/01/09 | 846 | 847 | 841 | 842 | 29,800 |
| 2015/01/08 | 850 | 850 | 842 | 845 | 24,800 |
| 2015/01/07 | 840 | 846 | 840 | 844 | 21,200 |
| 2015/01/06 | 851 | 855 | 841 | 843 | 48,000 |
| 2015/01/05 | 865 | 867 | 858 | 858 | 29,500 |