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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,326 | 1,330 | 1,261 | 1,274 | 408,000 |
| 2018/12/27 | 1,286 | 1,326 | 1,270 | 1,314 | 556,800 |
| 2018/12/26 | 1,206 | 1,233 | 1,174 | 1,202 | 632,800 |
| 2018/12/25 | 1,195 | 1,229 | 1,179 | 1,208 | 502,200 |
| 2018/12/21 | 1,291 | 1,313 | 1,223 | 1,255 | 787,300 |
| 2018/12/20 | 1,359 | 1,366 | 1,287 | 1,298 | 551,800 |
| 2018/12/19 | 1,361 | 1,393 | 1,344 | 1,387 | 492,900 |
| 2018/12/18 | 1,380 | 1,388 | 1,335 | 1,357 | 405,600 |
| 2018/12/17 | 1,426 | 1,443 | 1,400 | 1,419 | 356,000 |
| 2018/12/14 | 1,476 | 1,499 | 1,427 | 1,440 | 388,800 |
| 2018/12/13 | 1,502 | 1,505 | 1,461 | 1,494 | 336,800 |
| 2018/12/12 | 1,475 | 1,499 | 1,434 | 1,498 | 306,000 |
| 2018/12/11 | 1,525 | 1,544 | 1,453 | 1,458 | 358,300 |
| 2018/12/10 | 1,502 | 1,547 | 1,501 | 1,525 | 588,100 |
| 2018/12/07 | 1,511 | 1,566 | 1,503 | 1,538 | 592,700 |
| 2018/12/06 | 1,546 | 1,566 | 1,494 | 1,500 | 542,500 |
| 2018/12/05 | 1,489 | 1,563 | 1,465 | 1,550 | 810,500 |
| 2018/12/04 | 1,517 | 1,549 | 1,500 | 1,503 | 606,100 |
| 2018/12/03 | 1,501 | 1,535 | 1,471 | 1,520 | 870,100 |
| 2018/11/30 | 1,406 | 1,471 | 1,374 | 1,461 | 1,052,600 |
| 2018/11/29 | 1,359 | 1,411 | 1,358 | 1,399 | 485,300 |
| 2018/11/28 | 1,328 | 1,348 | 1,315 | 1,338 | 325,500 |
| 2018/11/27 | 1,300 | 1,344 | 1,285 | 1,333 | 445,400 |
| 2018/11/26 | 1,289 | 1,310 | 1,267 | 1,274 | 266,500 |
| 2018/11/22 | 1,270 | 1,312 | 1,262 | 1,305 | 290,400 |
| 2018/11/21 | 1,259 | 1,315 | 1,256 | 1,264 | 326,800 |
| 2018/11/20 | 1,311 | 1,329 | 1,281 | 1,289 | 401,000 |
| 2018/11/19 | 1,290 | 1,349 | 1,286 | 1,330 | 314,500 |
| 2018/11/16 | 1,335 | 1,358 | 1,299 | 1,304 | 411,700 |
| 2018/11/15 | 1,268 | 1,346 | 1,258 | 1,323 | 504,000 |
| 2018/11/14 | 1,300 | 1,315 | 1,279 | 1,281 | 350,600 |
| 2018/11/13 | 1,292 | 1,337 | 1,269 | 1,312 | 450,800 |
| 2018/11/12 | 1,418 | 1,420 | 1,337 | 1,338 | 476,400 |
| 2018/11/09 | 1,466 | 1,480 | 1,411 | 1,433 | 390,100 |
| 2018/11/08 | 1,440 | 1,476 | 1,427 | 1,471 | 609,000 |
| 2018/11/07 | 1,373 | 1,423 | 1,355 | 1,411 | 526,700 |
| 2018/11/06 | 1,368 | 1,391 | 1,363 | 1,377 | 333,600 |
| 2018/11/05 | 1,417 | 1,450 | 1,372 | 1,376 | 481,700 |
| 2018/11/02 | 1,404 | 1,459 | 1,403 | 1,442 | 541,700 |
| 2018/11/01 | 1,361 | 1,420 | 1,358 | 1,400 | 571,100 |
| 2018/10/31 | 1,370 | 1,387 | 1,320 | 1,363 | 916,700 |
| 2018/10/30 | 1,253 | 1,377 | 1,251 | 1,349 | 1,647,600 |
| 2018/10/29 | 1,415 | 1,415 | 1,204 | 1,211 | 1,650,600 |
| 2018/10/26 | 1,543 | 1,580 | 1,415 | 1,424 | 1,792,100 |
| 2018/10/25 | 1,432 | 1,437 | 1,372 | 1,413 | 888,000 |
| 2018/10/24 | 1,500 | 1,514 | 1,452 | 1,482 | 481,700 |
| 2018/10/23 | 1,533 | 1,544 | 1,500 | 1,501 | 504,400 |
| 2018/10/22 | 1,532 | 1,543 | 1,515 | 1,537 | 473,600 |
| 2018/10/19 | 1,519 | 1,540 | 1,484 | 1,532 | 481,200 |
| 2018/10/18 | 1,492 | 1,550 | 1,491 | 1,539 | 872,500 |
| 2018/10/17 | 1,462 | 1,490 | 1,451 | 1,470 | 531,800 |
| 2018/10/16 | 1,441 | 1,462 | 1,403 | 1,419 | 457,300 |
| 2018/10/15 | 1,473 | 1,493 | 1,442 | 1,446 | 611,300 |
| 2018/10/12 | 1,400 | 1,458 | 1,392 | 1,443 | 608,600 |
| 2018/10/11 | 1,389 | 1,428 | 1,358 | 1,414 | 665,600 |
| 2018/10/10 | 1,524 | 1,548 | 1,436 | 1,463 | 802,900 |
| 2018/10/09 | 1,531 | 1,541 | 1,501 | 1,504 | 488,200 |
| 2018/10/05 | 1,512 | 1,544 | 1,503 | 1,529 | 453,500 |
| 2018/10/04 | 1,591 | 1,591 | 1,507 | 1,512 | 594,700 |
| 2018/10/03 | 1,615 | 1,639 | 1,578 | 1,579 | 517,000 |
| 2018/10/02 | 1,617 | 1,630 | 1,594 | 1,605 | 510,000 |
| 2018/10/01 | 1,565 | 1,615 | 1,555 | 1,600 | 480,900 |
| 2018/09/28 | 1,566 | 1,585 | 1,549 | 1,553 | 388,500 |
| 2018/09/27 | 1,589 | 1,589 | 1,529 | 1,538 | 541,800 |
| 2018/09/26 | 1,557 | 1,602 | 1,538 | 1,590 | 483,400 |
| 2018/09/25 | 1,535 | 1,580 | 1,514 | 1,546 | 832,300 |
| 2018/09/21 | 1,575 | 1,575 | 1,529 | 1,541 | 612,400 |
| 2018/09/20 | 1,562 | 1,574 | 1,531 | 1,559 | 412,700 |
| 2018/09/19 | 1,525 | 1,553 | 1,506 | 1,542 | 550,100 |
| 2018/09/18 | 1,488 | 1,508 | 1,466 | 1,500 | 403,700 |
| 2018/09/14 | 1,480 | 1,507 | 1,464 | 1,485 | 640,900 |
| 2018/09/13 | 1,449 | 1,485 | 1,425 | 1,453 | 606,600 |
| 2018/09/12 | 1,406 | 1,442 | 1,393 | 1,439 | 382,000 |
| 2018/09/11 | 1,401 | 1,420 | 1,391 | 1,400 | 189,000 |
| 2018/09/10 | 1,395 | 1,428 | 1,389 | 1,401 | 268,800 |
| 2018/09/07 | 1,373 | 1,408 | 1,368 | 1,395 | 251,700 |
| 2018/09/06 | 1,404 | 1,410 | 1,368 | 1,390 | 266,000 |
| 2018/09/05 | 1,430 | 1,444 | 1,401 | 1,404 | 250,400 |
| 2018/09/04 | 1,421 | 1,437 | 1,402 | 1,423 | 236,600 |
| 2018/09/03 | 1,432 | 1,440 | 1,405 | 1,414 | 350,700 |
| 2018/08/31 | 1,443 | 1,467 | 1,436 | 1,438 | 452,900 |
| 2018/08/30 | 1,409 | 1,466 | 1,397 | 1,460 | 617,400 |
| 2018/08/29 | 1,404 | 1,416 | 1,385 | 1,390 | 289,700 |
| 2018/08/28 | 1,403 | 1,435 | 1,388 | 1,401 | 624,200 |
| 2018/08/27 | 1,350 | 1,381 | 1,341 | 1,373 | 362,800 |
| 2018/08/24 | 1,326 | 1,352 | 1,312 | 1,352 | 365,600 |
| 2018/08/23 | 1,266 | 1,312 | 1,266 | 1,308 | 387,500 |
| 2018/08/22 | 1,240 | 1,263 | 1,216 | 1,254 | 462,400 |
| 2018/08/21 | 1,276 | 1,282 | 1,238 | 1,249 | 465,100 |
| 2018/08/20 | 1,360 | 1,360 | 1,281 | 1,286 | 496,900 |
| 2018/08/17 | 1,380 | 1,386 | 1,354 | 1,369 | 429,800 |
| 2018/08/16 | 1,370 | 1,419 | 1,363 | 1,378 | 1,130,300 |
| 2018/08/15 | 1,327 | 1,366 | 1,323 | 1,361 | 525,600 |
| 2018/08/14 | 1,296 | 1,334 | 1,288 | 1,325 | 307,600 |
| 2018/08/13 | 1,323 | 1,333 | 1,297 | 1,301 | 254,000 |
| 2018/08/10 | 1,354 | 1,369 | 1,326 | 1,340 | 371,300 |
| 2018/08/09 | 1,346 | 1,379 | 1,332 | 1,352 | 355,900 |
| 2018/08/08 | 1,341 | 1,378 | 1,331 | 1,363 | 542,500 |
| 2018/08/07 | 1,290 | 1,337 | 1,290 | 1,331 | 594,300 |
| 2018/08/06 | 1,302 | 1,318 | 1,273 | 1,275 | 439,700 |
| 2018/08/03 | 1,359 | 1,367 | 1,297 | 1,301 | 545,400 |
| 2018/08/02 | 1,401 | 1,401 | 1,350 | 1,355 | 461,500 |
| 2018/08/01 | 1,380 | 1,411 | 1,365 | 1,405 | 576,100 |
| 2018/07/31 | 1,375 | 1,376 | 1,351 | 1,365 | 534,300 |
| 2018/07/30 | 1,433 | 1,488 | 1,367 | 1,379 | 1,402,900 |
| 2018/07/27 | 1,371 | 1,416 | 1,360 | 1,414 | 2,204,700 |
| 2018/07/26 | 1,230 | 1,278 | 1,220 | 1,275 | 654,200 |
| 2018/07/25 | 1,234 | 1,234 | 1,203 | 1,207 | 370,800 |
| 2018/07/24 | 1,218 | 1,228 | 1,209 | 1,220 | 345,900 |
| 2018/07/23 | 1,217 | 1,223 | 1,196 | 1,197 | 330,400 |
| 2018/07/20 | 1,260 | 1,263 | 1,213 | 1,228 | 359,700 |
| 2018/07/19 | 1,243 | 1,270 | 1,226 | 1,258 | 431,900 |
| 2018/07/18 | 1,242 | 1,265 | 1,232 | 1,245 | 405,500 |
| 2018/07/17 | 1,209 | 1,256 | 1,209 | 1,231 | 580,800 |
| 2018/07/13 | 1,154 | 1,178 | 1,143 | 1,171 | 480,900 |
| 2018/07/12 | 1,100 | 1,162 | 1,088 | 1,141 | 650,300 |
| 2018/07/11 | 1,066 | 1,092 | 1,040 | 1,078 | 416,600 |
| 2018/07/10 | 1,073 | 1,090 | 1,062 | 1,077 | 483,600 |
| 2018/07/09 | 1,051 | 1,079 | 1,041 | 1,071 | 357,000 |
| 2018/07/06 | 1,060 | 1,075 | 1,036 | 1,065 | 348,000 |
| 2018/07/05 | 1,086 | 1,098 | 1,038 | 1,046 | 319,100 |
| 2018/07/04 | 1,078 | 1,095 | 1,067 | 1,083 | 293,600 |
| 2018/07/03 | 1,109 | 1,143 | 1,085 | 1,097 | 393,100 |
| 2018/07/02 | 1,132 | 1,138 | 1,109 | 1,111 | 331,500 |
| 2018/06/29 | 1,134 | 1,148 | 1,125 | 1,132 | 187,700 |
| 2018/06/28 | 1,137 | 1,158 | 1,118 | 1,129 | 406,200 |
| 2018/06/27 | 1,125 | 1,164 | 1,119 | 1,147 | 354,900 |
| 2018/06/26 | 1,178 | 1,180 | 1,130 | 1,146 | 508,500 |
| 2018/06/25 | 1,279 | 1,279 | 1,196 | 1,199 | 465,300 |
| 2018/06/22 | 1,270 | 1,272 | 1,250 | 1,263 | 207,300 |
| 2018/06/21 | 1,229 | 1,275 | 1,229 | 1,266 | 232,800 |
| 2018/06/20 | 1,251 | 1,257 | 1,208 | 1,234 | 354,600 |
| 2018/06/19 | 1,296 | 1,316 | 1,241 | 1,258 | 552,300 |
| 2018/06/18 | 1,269 | 1,300 | 1,265 | 1,286 | 465,500 |
| 2018/06/15 | 1,238 | 1,269 | 1,238 | 1,254 | 322,800 |
| 2018/06/14 | 1,279 | 1,279 | 1,223 | 1,233 | 307,200 |
| 2018/06/13 | 1,250 | 1,287 | 1,250 | 1,278 | 337,000 |
| 2018/06/12 | 1,234 | 1,250 | 1,215 | 1,247 | 153,400 |
| 2018/06/11 | 1,249 | 1,249 | 1,210 | 1,234 | 306,600 |
| 2018/06/08 | 1,206 | 1,258 | 1,200 | 1,249 | 376,100 |
| 2018/06/07 | 1,221 | 1,230 | 1,185 | 1,211 | 503,600 |
| 2018/06/06 | 1,240 | 1,253 | 1,214 | 1,224 | 299,500 |
| 2018/06/05 | 1,237 | 1,243 | 1,223 | 1,236 | 205,000 |
| 2018/06/04 | 1,259 | 1,278 | 1,220 | 1,237 | 475,000 |
| 2018/06/01 | 1,210 | 1,252 | 1,190 | 1,243 | 480,300 |
| 2018/05/31 | 1,204 | 1,228 | 1,202 | 1,228 | 651,800 |
| 2018/05/30 | 1,188 | 1,233 | 1,175 | 1,197 | 668,400 |
| 2018/05/29 | 1,259 | 1,259 | 1,173 | 1,188 | 660,200 |
| 2018/05/29 | 1 -> 4.00 分割 | ||||
| 2018/05/28 | 5,150 | 5,160 | 5,010 | 5,040 | 95,100 |
| 2018/05/25 | 5,050 | 5,090 | 4,995 | 5,070 | 93,700 |
| 2018/05/24 | 5,180 | 5,220 | 5,040 | 5,080 | 124,700 |
| 2018/05/23 | 5,240 | 5,360 | 5,210 | 5,240 | 82,800 |
| 2018/05/22 | 5,290 | 5,290 | 5,170 | 5,220 | 56,300 |
| 2018/05/21 | 5,320 | 5,380 | 5,210 | 5,260 | 87,300 |
| 2018/05/18 | 5,340 | 5,340 | 5,140 | 5,190 | 159,200 |
| 2018/05/17 | 5,050 | 5,480 | 5,050 | 5,340 | 245,600 |
| 2018/05/16 | 4,930 | 5,220 | 4,930 | 5,110 | 259,800 |
| 2018/05/15 | 4,880 | 4,985 | 4,825 | 4,915 | 128,700 |
| 2018/05/14 | 5,060 | 5,070 | 4,810 | 4,835 | 176,300 |
| 2018/05/11 | 5,030 | 5,190 | 4,950 | 5,050 | 453,800 |
| 2018/05/10 | 4,810 | 5,020 | 4,735 | 5,020 | 386,700 |
| 2018/05/09 | 4,310 | 4,380 | 4,260 | 4,320 | 122,700 |
| 2018/05/08 | 4,230 | 4,310 | 4,170 | 4,290 | 86,100 |
| 2018/05/07 | 4,220 | 4,275 | 4,190 | 4,230 | 69,000 |
| 2018/05/02 | 4,145 | 4,195 | 4,105 | 4,185 | 69,300 |
| 2018/05/01 | 4,120 | 4,125 | 4,085 | 4,105 | 79,700 |
| 2018/04/27 | 4,140 | 4,175 | 4,095 | 4,160 | 103,200 |
| 2018/04/26 | 4,150 | 4,185 | 4,035 | 4,070 | 123,300 |
| 2018/04/25 | 4,225 | 4,250 | 4,120 | 4,135 | 107,900 |
| 2018/04/24 | 4,320 | 4,485 | 4,200 | 4,215 | 175,700 |
| 2018/04/23 | 4,260 | 4,335 | 4,190 | 4,305 | 211,000 |
| 2018/04/20 | 4,025 | 4,420 | 4,020 | 4,165 | 251,400 |
| 2018/04/19 | 4,145 | 4,145 | 3,950 | 3,960 | 232,000 |
| 2018/04/18 | 4,100 | 4,135 | 4,085 | 4,110 | 145,800 |
| 2018/04/17 | 4,180 | 4,180 | 4,010 | 4,120 | 123,200 |
| 2018/04/16 | 4,270 | 4,315 | 4,125 | 4,145 | 124,500 |
| 2018/04/13 | 4,310 | 4,315 | 4,225 | 4,245 | 99,300 |
| 2018/04/12 | 4,195 | 4,320 | 4,140 | 4,275 | 83,000 |
| 2018/04/11 | 4,505 | 4,510 | 4,215 | 4,230 | 134,900 |
| 2018/04/10 | 4,610 | 4,610 | 4,470 | 4,495 | 86,000 |
| 2018/04/09 | 4,575 | 4,610 | 4,500 | 4,600 | 81,200 |
| 2018/04/06 | 4,505 | 4,630 | 4,505 | 4,575 | 111,600 |
| 2018/04/05 | 4,580 | 4,605 | 4,500 | 4,540 | 94,900 |
| 2018/04/04 | 4,655 | 4,665 | 4,540 | 4,565 | 91,900 |
| 2018/04/03 | 4,495 | 4,610 | 4,460 | 4,585 | 115,600 |
| 2018/04/02 | 4,440 | 4,570 | 4,400 | 4,545 | 118,100 |
| 2018/03/30 | 4,315 | 4,400 | 4,295 | 4,390 | 108,000 |
| 2018/03/29 | 4,190 | 4,255 | 4,120 | 4,245 | 90,200 |
| 2018/03/28 | 4,135 | 4,220 | 4,100 | 4,135 | 69,400 |
| 2018/03/27 | 4,200 | 4,210 | 4,120 | 4,205 | 82,900 |
| 2018/03/26 | 4,080 | 4,160 | 4,000 | 4,130 | 100,900 |
| 2018/03/23 | 4,115 | 4,190 | 4,040 | 4,055 | 142,900 |
| 2018/03/22 | 4,210 | 4,350 | 4,210 | 4,255 | 74,800 |
| 2018/03/20 | 4,325 | 4,345 | 4,175 | 4,185 | 137,300 |
| 2018/03/19 | 4,575 | 4,605 | 4,365 | 4,370 | 98,800 |
| 2018/03/16 | 4,630 | 4,710 | 4,555 | 4,575 | 103,800 |
| 2018/03/15 | 4,490 | 4,620 | 4,475 | 4,610 | 85,600 |
| 2018/03/14 | 4,375 | 4,500 | 4,375 | 4,480 | 52,300 |
| 2018/03/13 | 4,360 | 4,425 | 4,360 | 4,405 | 59,000 |
| 2018/03/12 | 4,425 | 4,445 | 4,355 | 4,385 | 85,900 |
| 2018/03/09 | 4,395 | 4,415 | 4,290 | 4,335 | 69,300 |
| 2018/03/08 | 4,350 | 4,415 | 4,325 | 4,360 | 60,000 |
| 2018/03/07 | 4,280 | 4,380 | 4,270 | 4,340 | 73,600 |
| 2018/03/06 | 4,335 | 4,415 | 4,295 | 4,320 | 80,900 |
| 2018/03/05 | 4,590 | 4,590 | 4,235 | 4,265 | 156,600 |
| 2018/03/02 | 4,460 | 4,635 | 4,460 | 4,590 | 128,700 |
| 2018/03/01 | 4,580 | 4,635 | 4,515 | 4,530 | 92,100 |
| 2018/02/28 | 4,510 | 4,675 | 4,505 | 4,600 | 183,300 |
| 2018/02/27 | 4,405 | 4,505 | 4,350 | 4,500 | 123,000 |
| 2018/02/26 | 4,415 | 4,425 | 4,380 | 4,395 | 61,400 |
| 2018/02/23 | 4,440 | 4,450 | 4,340 | 4,360 | 60,800 |
| 2018/02/22 | 4,480 | 4,510 | 4,405 | 4,430 | 55,800 |
| 2018/02/21 | 4,440 | 4,590 | 4,435 | 4,495 | 96,100 |
| 2018/02/20 | 4,390 | 4,475 | 4,335 | 4,430 | 68,000 |
| 2018/02/19 | 4,350 | 4,455 | 4,300 | 4,430 | 66,900 |
| 2018/02/16 | 4,430 | 4,430 | 4,290 | 4,345 | 139,600 |
| 2018/02/15 | 4,415 | 4,475 | 4,305 | 4,375 | 220,200 |
| 2018/02/14 | 4,270 | 4,290 | 4,125 | 4,135 | 122,500 |
| 2018/02/13 | 4,380 | 4,440 | 4,265 | 4,275 | 114,600 |
| 2018/02/09 | 4,125 | 4,310 | 4,125 | 4,310 | 148,800 |
| 2018/02/08 | 4,400 | 4,485 | 4,365 | 4,405 | 111,300 |
| 2018/02/07 | 4,470 | 4,565 | 4,380 | 4,380 | 259,700 |
| 2018/02/06 | 4,320 | 4,470 | 4,165 | 4,270 | 344,500 |
| 2018/02/05 | 4,575 | 4,765 | 4,540 | 4,600 | 672,100 |
| 2018/02/02 | 4,430 | 4,570 | 4,405 | 4,570 | 492,500 |
| 2018/02/01 | 3,825 | 3,885 | 3,770 | 3,870 | 126,000 |
| 2018/01/31 | 3,710 | 3,815 | 3,705 | 3,755 | 108,800 |
| 2018/01/30 | 3,790 | 3,810 | 3,715 | 3,730 | 73,600 |
| 2018/01/29 | 3,795 | 3,825 | 3,760 | 3,770 | 53,000 |
| 2018/01/26 | 3,750 | 3,825 | 3,745 | 3,790 | 100,900 |
| 2018/01/25 | 3,750 | 3,800 | 3,740 | 3,770 | 67,000 |
| 2018/01/24 | 3,810 | 3,825 | 3,765 | 3,780 | 61,000 |
| 2018/01/23 | 3,850 | 3,850 | 3,790 | 3,830 | 69,300 |
| 2018/01/22 | 3,785 | 3,820 | 3,710 | 3,815 | 130,300 |
| 2018/01/19 | 3,855 | 3,880 | 3,740 | 3,785 | 94,900 |
| 2018/01/18 | 3,830 | 3,920 | 3,780 | 3,820 | 344,600 |
| 2018/01/17 | 3,645 | 3,730 | 3,615 | 3,710 | 180,400 |
| 2018/01/16 | 3,525 | 3,665 | 3,505 | 3,665 | 131,400 |
| 2018/01/15 | 3,530 | 3,560 | 3,505 | 3,540 | 77,100 |
| 2018/01/12 | 3,505 | 3,590 | 3,470 | 3,475 | 152,500 |
| 2018/01/11 | 3,610 | 3,615 | 3,455 | 3,485 | 242,800 |
| 2018/01/10 | 3,685 | 3,685 | 3,580 | 3,615 | 105,300 |
| 2018/01/09 | 3,700 | 3,705 | 3,650 | 3,685 | 77,700 |
| 2018/01/05 | 3,685 | 3,710 | 3,625 | 3,645 | 112,200 |
| 2018/01/04 | 3,640 | 3,695 | 3,640 | 3,675 | 129,700 |