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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,775 | 1,783 | 1,752 | 1,776 | 219,200 |
| 2019/12/27 | 1,780 | 1,786 | 1,769 | 1,769 | 163,600 |
| 2019/12/26 | 1,778 | 1,797 | 1,760 | 1,775 | 218,400 |
| 2019/12/25 | 1,770 | 1,784 | 1,766 | 1,774 | 121,600 |
| 2019/12/24 | 1,770 | 1,783 | 1,763 | 1,775 | 187,100 |
| 2019/12/23 | 1,810 | 1,823 | 1,783 | 1,794 | 299,600 |
| 2019/12/20 | 1,767 | 1,818 | 1,765 | 1,796 | 504,800 |
| 2019/12/19 | 1,758 | 1,783 | 1,745 | 1,747 | 164,400 |
| 2019/12/18 | 1,778 | 1,785 | 1,745 | 1,763 | 177,500 |
| 2019/12/17 | 1,763 | 1,774 | 1,727 | 1,770 | 392,500 |
| 2019/12/16 | 1,762 | 1,796 | 1,757 | 1,763 | 193,000 |
| 2019/12/13 | 1,780 | 1,782 | 1,750 | 1,750 | 429,800 |
| 2019/12/12 | 1,779 | 1,782 | 1,751 | 1,751 | 249,700 |
| 2019/12/11 | 1,809 | 1,810 | 1,765 | 1,781 | 231,700 |
| 2019/12/10 | 1,765 | 1,805 | 1,756 | 1,803 | 313,900 |
| 2019/12/09 | 1,850 | 1,850 | 1,764 | 1,775 | 523,800 |
| 2019/12/06 | 1,839 | 1,863 | 1,834 | 1,852 | 315,900 |
| 2019/12/05 | 1,844 | 1,847 | 1,812 | 1,829 | 461,900 |
| 2019/12/04 | 1,800 | 1,857 | 1,799 | 1,848 | 885,400 |
| 2019/12/03 | 1,736 | 1,783 | 1,723 | 1,780 | 294,600 |
| 2019/12/02 | 1,767 | 1,776 | 1,737 | 1,756 | 277,500 |
| 2019/11/29 | 1,779 | 1,780 | 1,742 | 1,750 | 179,300 |
| 2019/11/28 | 1,769 | 1,782 | 1,753 | 1,771 | 380,500 |
| 2019/11/27 | 1,740 | 1,768 | 1,726 | 1,760 | 376,300 |
| 2019/11/26 | 1,738 | 1,738 | 1,713 | 1,730 | 434,900 |
| 2019/11/25 | 1,770 | 1,771 | 1,736 | 1,737 | 264,700 |
| 2019/11/22 | 1,741 | 1,761 | 1,736 | 1,752 | 278,300 |
| 2019/11/21 | 1,745 | 1,758 | 1,709 | 1,750 | 325,300 |
| 2019/11/20 | 1,729 | 1,771 | 1,714 | 1,748 | 539,500 |
| 2019/11/19 | 1,756 | 1,780 | 1,726 | 1,742 | 591,800 |
| 2019/11/18 | 1,687 | 1,728 | 1,676 | 1,722 | 745,000 |
| 2019/11/15 | 1,649 | 1,667 | 1,641 | 1,656 | 390,100 |
| 2019/11/14 | 1,647 | 1,677 | 1,637 | 1,658 | 932,100 |
| 2019/11/13 | 1,620 | 1,660 | 1,614 | 1,633 | 804,500 |
| 2019/11/12 | 1,542 | 1,618 | 1,539 | 1,614 | 1,174,900 |
| 2019/11/11 | 1,522 | 1,534 | 1,511 | 1,520 | 281,100 |
| 2019/11/08 | 1,558 | 1,559 | 1,510 | 1,516 | 476,200 |
| 2019/11/07 | 1,521 | 1,547 | 1,515 | 1,543 | 481,900 |
| 2019/11/06 | 1,520 | 1,526 | 1,501 | 1,508 | 739,600 |
| 2019/11/05 | 1,590 | 1,590 | 1,531 | 1,541 | 536,600 |
| 2019/11/01 | 1,535 | 1,566 | 1,533 | 1,558 | 397,900 |
| 2019/10/31 | 1,547 | 1,578 | 1,542 | 1,562 | 652,100 |
| 2019/10/30 | 1,508 | 1,530 | 1,500 | 1,527 | 549,400 |
| 2019/10/29 | 1,548 | 1,548 | 1,510 | 1,512 | 806,800 |
| 2019/10/28 | 1,580 | 1,594 | 1,541 | 1,559 | 825,800 |
| 2019/10/25 | 1,627 | 1,629 | 1,528 | 1,545 | 1,746,400 |
| 2019/10/24 | 1,607 | 1,645 | 1,603 | 1,626 | 686,600 |
| 2019/10/23 | 1,579 | 1,602 | 1,530 | 1,600 | 573,100 |
| 2019/10/21 | 1,574 | 1,612 | 1,568 | 1,593 | 302,400 |
| 2019/10/18 | 1,596 | 1,608 | 1,557 | 1,573 | 405,600 |
| 2019/10/17 | 1,562 | 1,603 | 1,558 | 1,594 | 367,600 |
| 2019/10/16 | 1,596 | 1,603 | 1,561 | 1,563 | 399,200 |
| 2019/10/15 | 1,586 | 1,586 | 1,570 | 1,577 | 238,700 |
| 2019/10/11 | 1,570 | 1,580 | 1,553 | 1,556 | 244,200 |
| 2019/10/10 | 1,606 | 1,617 | 1,549 | 1,553 | 447,800 |
| 2019/10/09 | 1,608 | 1,625 | 1,606 | 1,621 | 236,700 |
| 2019/10/08 | 1,615 | 1,631 | 1,607 | 1,625 | 250,800 |
| 2019/10/07 | 1,589 | 1,605 | 1,583 | 1,604 | 237,800 |
| 2019/10/04 | 1,564 | 1,601 | 1,553 | 1,591 | 344,600 |
| 2019/10/03 | 1,578 | 1,580 | 1,536 | 1,551 | 454,900 |
| 2019/10/02 | 1,635 | 1,661 | 1,616 | 1,617 | 480,300 |
| 2019/10/01 | 1,630 | 1,647 | 1,623 | 1,639 | 321,200 |
| 2019/09/30 | 1,619 | 1,642 | 1,599 | 1,606 | 415,800 |
| 2019/09/27 | 1,618 | 1,626 | 1,596 | 1,619 | 386,800 |
| 2019/09/26 | 1,664 | 1,664 | 1,618 | 1,625 | 504,200 |
| 2019/09/25 | 1,670 | 1,679 | 1,614 | 1,641 | 648,100 |
| 2019/09/24 | 1,637 | 1,666 | 1,626 | 1,665 | 803,200 |
| 2019/09/20 | 1,604 | 1,611 | 1,571 | 1,573 | 531,300 |
| 2019/09/19 | 1,561 | 1,588 | 1,555 | 1,575 | 535,900 |
| 2019/09/18 | 1,530 | 1,562 | 1,529 | 1,541 | 413,800 |
| 2019/09/17 | 1,507 | 1,543 | 1,504 | 1,520 | 460,900 |
| 2019/09/13 | 1,517 | 1,531 | 1,502 | 1,504 | 498,700 |
| 2019/09/12 | 1,523 | 1,527 | 1,509 | 1,509 | 451,500 |
| 2019/09/11 | 1,475 | 1,523 | 1,465 | 1,509 | 714,600 |
| 2019/09/10 | 1,537 | 1,537 | 1,491 | 1,492 | 423,900 |
| 2019/09/09 | 1,521 | 1,544 | 1,513 | 1,527 | 370,100 |
| 2019/09/06 | 1,576 | 1,576 | 1,520 | 1,534 | 419,800 |
| 2019/09/05 | 1,564 | 1,589 | 1,558 | 1,576 | 491,800 |
| 2019/09/04 | 1,541 | 1,560 | 1,534 | 1,556 | 351,100 |
| 2019/09/03 | 1,538 | 1,560 | 1,527 | 1,549 | 384,000 |
| 2019/09/02 | 1,588 | 1,598 | 1,558 | 1,559 | 235,300 |
| 2019/08/30 | 1,553 | 1,596 | 1,551 | 1,585 | 481,000 |
| 2019/08/29 | 1,594 | 1,599 | 1,539 | 1,545 | 519,000 |
| 2019/08/28 | 1,625 | 1,626 | 1,580 | 1,580 | 331,500 |
| 2019/08/27 | 1,618 | 1,632 | 1,597 | 1,617 | 288,800 |
| 2019/08/26 | 1,570 | 1,623 | 1,558 | 1,601 | 574,000 |
| 2019/08/23 | 1,668 | 1,677 | 1,614 | 1,623 | 836,200 |
| 2019/08/22 | 1,737 | 1,743 | 1,682 | 1,689 | 467,800 |
| 2019/08/21 | 1,743 | 1,754 | 1,727 | 1,729 | 185,600 |
| 2019/08/20 | 1,712 | 1,752 | 1,712 | 1,751 | 290,300 |
| 2019/08/19 | 1,749 | 1,749 | 1,707 | 1,718 | 249,300 |
| 2019/08/16 | 1,716 | 1,737 | 1,712 | 1,718 | 270,600 |
| 2019/08/15 | 1,744 | 1,758 | 1,715 | 1,721 | 638,300 |
| 2019/08/14 | 1,776 | 1,787 | 1,757 | 1,782 | 390,400 |
| 2019/08/13 | 1,756 | 1,768 | 1,739 | 1,747 | 309,500 |
| 2019/08/09 | 1,780 | 1,806 | 1,773 | 1,775 | 334,400 |
| 2019/08/08 | 1,746 | 1,767 | 1,732 | 1,756 | 386,900 |
| 2019/08/07 | 1,749 | 1,777 | 1,733 | 1,765 | 428,600 |
| 2019/08/06 | 1,710 | 1,754 | 1,701 | 1,741 | 520,300 |
| 2019/08/05 | 1,808 | 1,822 | 1,728 | 1,771 | 588,100 |
| 2019/08/02 | 1,826 | 1,860 | 1,817 | 1,826 | 315,700 |
| 2019/08/01 | 1,806 | 1,853 | 1,802 | 1,851 | 432,600 |
| 2019/07/31 | 1,830 | 1,834 | 1,813 | 1,825 | 423,700 |
| 2019/07/30 | 1,856 | 1,872 | 1,831 | 1,840 | 430,600 |
| 2019/07/29 | 1,793 | 1,874 | 1,772 | 1,854 | 1,217,300 |
| 2019/07/26 | 1,846 | 1,947 | 1,784 | 1,787 | 1,961,300 |
| 2019/07/25 | 1,806 | 1,841 | 1,800 | 1,826 | 491,500 |
| 2019/07/24 | 1,788 | 1,804 | 1,765 | 1,803 | 660,100 |
| 2019/07/23 | 1,838 | 1,844 | 1,802 | 1,807 | 421,900 |
| 2019/07/22 | 1,845 | 1,851 | 1,809 | 1,838 | 442,100 |
| 2019/07/19 | 1,812 | 1,846 | 1,805 | 1,845 | 365,500 |
| 2019/07/18 | 1,797 | 1,834 | 1,778 | 1,812 | 561,600 |
| 2019/07/17 | 1,846 | 1,852 | 1,769 | 1,815 | 858,500 |
| 2019/07/16 | 1,840 | 1,873 | 1,828 | 1,869 | 329,100 |
| 2019/07/12 | 1,888 | 1,908 | 1,823 | 1,843 | 588,700 |
| 2019/07/11 | 1,859 | 1,891 | 1,856 | 1,865 | 460,900 |
| 2019/07/10 | 1,816 | 1,866 | 1,788 | 1,858 | 383,300 |
| 2019/07/09 | 1,825 | 1,853 | 1,819 | 1,830 | 357,700 |
| 2019/07/08 | 1,841 | 1,853 | 1,821 | 1,828 | 280,000 |
| 2019/07/05 | 1,875 | 1,875 | 1,812 | 1,850 | 471,800 |
| 2019/07/04 | 1,856 | 1,875 | 1,845 | 1,870 | 309,100 |
| 2019/07/03 | 1,853 | 1,876 | 1,834 | 1,849 | 403,000 |
| 2019/07/02 | 1,833 | 1,853 | 1,820 | 1,842 | 415,900 |
| 2019/07/01 | 1,786 | 1,845 | 1,775 | 1,835 | 669,000 |
| 2019/06/28 | 1,754 | 1,775 | 1,743 | 1,762 | 465,500 |
| 2019/06/27 | 1,790 | 1,810 | 1,760 | 1,773 | 607,300 |
| 2019/06/26 | 1,785 | 1,808 | 1,760 | 1,800 | 452,100 |
| 2019/06/25 | 1,801 | 1,832 | 1,798 | 1,806 | 505,500 |
| 2019/06/24 | 1,835 | 1,837 | 1,797 | 1,829 | 466,300 |
| 2019/06/21 | 1,815 | 1,825 | 1,799 | 1,825 | 549,700 |
| 2019/06/20 | 1,780 | 1,813 | 1,779 | 1,796 | 557,600 |
| 2019/06/19 | 1,780 | 1,794 | 1,765 | 1,774 | 436,700 |
| 2019/06/18 | 1,779 | 1,801 | 1,756 | 1,761 | 714,100 |
| 2019/06/17 | 1,770 | 1,781 | 1,758 | 1,761 | 600,800 |
| 2019/06/14 | 1,720 | 1,750 | 1,715 | 1,750 | 516,400 |
| 2019/06/13 | 1,706 | 1,727 | 1,702 | 1,716 | 442,400 |
| 2019/06/12 | 1,680 | 1,721 | 1,680 | 1,712 | 450,000 |
| 2019/06/11 | 1,707 | 1,713 | 1,668 | 1,695 | 442,900 |
| 2019/06/10 | 1,700 | 1,715 | 1,689 | 1,710 | 726,100 |
| 2019/06/07 | 1,656 | 1,668 | 1,628 | 1,663 | 927,500 |
| 2019/06/06 | 1,600 | 1,645 | 1,599 | 1,618 | 987,100 |
| 2019/06/05 | 1,577 | 1,600 | 1,569 | 1,597 | 567,300 |
| 2019/06/04 | 1,595 | 1,595 | 1,542 | 1,551 | 582,400 |
| 2019/06/03 | 1,552 | 1,597 | 1,537 | 1,588 | 630,200 |
| 2019/05/31 | 1,554 | 1,599 | 1,543 | 1,574 | 722,300 |
| 2019/05/30 | 1,576 | 1,576 | 1,532 | 1,543 | 713,800 |
| 2019/05/29 | 1,586 | 1,606 | 1,577 | 1,598 | 449,300 |
| 2019/05/28 | 1,600 | 1,603 | 1,582 | 1,600 | 430,900 |
| 2019/05/27 | 1,595 | 1,606 | 1,585 | 1,600 | 416,400 |
| 2019/05/24 | 1,550 | 1,595 | 1,539 | 1,590 | 585,500 |
| 2019/05/23 | 1,580 | 1,599 | 1,559 | 1,586 | 815,600 |
| 2019/05/22 | 1,513 | 1,566 | 1,511 | 1,548 | 585,000 |
| 2019/05/21 | 1,500 | 1,527 | 1,492 | 1,522 | 356,700 |
| 2019/05/20 | 1,545 | 1,563 | 1,492 | 1,500 | 636,800 |
| 2019/05/17 | 1,460 | 1,535 | 1,453 | 1,530 | 1,409,800 |
| 2019/05/16 | 1,422 | 1,453 | 1,410 | 1,437 | 500,700 |
| 2019/05/15 | 1,425 | 1,428 | 1,392 | 1,425 | 408,600 |
| 2019/05/14 | 1,378 | 1,424 | 1,368 | 1,416 | 711,000 |
| 2019/05/13 | 1,382 | 1,420 | 1,353 | 1,406 | 762,800 |
| 2019/05/10 | 1,394 | 1,486 | 1,309 | 1,365 | 2,279,500 |
| 2019/05/09 | 1,326 | 1,350 | 1,317 | 1,341 | 695,400 |
| 2019/05/08 | 1,339 | 1,339 | 1,305 | 1,314 | 442,800 |
| 2019/05/07 | 1,330 | 1,359 | 1,323 | 1,346 | 498,300 |
| 2019/04/26 | 1,300 | 1,336 | 1,291 | 1,330 | 412,900 |
| 2019/04/25 | 1,287 | 1,304 | 1,285 | 1,297 | 331,900 |
| 2019/04/24 | 1,316 | 1,333 | 1,300 | 1,304 | 302,900 |
| 2019/04/23 | 1,307 | 1,327 | 1,292 | 1,320 | 325,300 |
| 2019/04/22 | 1,276 | 1,310 | 1,257 | 1,303 | 273,300 |
| 2019/04/19 | 1,318 | 1,336 | 1,279 | 1,284 | 447,400 |
| 2019/04/18 | 1,358 | 1,360 | 1,312 | 1,316 | 442,200 |
| 2019/04/17 | 1,317 | 1,348 | 1,309 | 1,343 | 642,800 |
| 2019/04/16 | 1,293 | 1,322 | 1,285 | 1,316 | 378,800 |
| 2019/04/15 | 1,325 | 1,328 | 1,298 | 1,311 | 372,100 |
| 2019/04/12 | 1,279 | 1,307 | 1,265 | 1,305 | 503,200 |
| 2019/04/11 | 1,277 | 1,282 | 1,259 | 1,272 | 421,800 |
| 2019/04/10 | 1,246 | 1,262 | 1,236 | 1,260 | 294,400 |
| 2019/04/09 | 1,255 | 1,264 | 1,234 | 1,261 | 418,100 |
| 2019/04/08 | 1,208 | 1,246 | 1,194 | 1,243 | 669,600 |
| 2019/04/05 | 1,202 | 1,211 | 1,191 | 1,196 | 307,900 |
| 2019/04/04 | 1,219 | 1,219 | 1,194 | 1,209 | 377,600 |
| 2019/04/03 | 1,200 | 1,222 | 1,177 | 1,220 | 435,900 |
| 2019/04/02 | 1,211 | 1,217 | 1,202 | 1,209 | 464,400 |
| 2019/04/01 | 1,215 | 1,219 | 1,198 | 1,209 | 493,900 |
| 2019/03/29 | 1,200 | 1,210 | 1,191 | 1,202 | 362,000 |
| 2019/03/28 | 1,186 | 1,186 | 1,159 | 1,173 | 415,200 |
| 2019/03/27 | 1,164 | 1,184 | 1,163 | 1,177 | 332,800 |
| 2019/03/26 | 1,126 | 1,158 | 1,122 | 1,151 | 537,100 |
| 2019/03/25 | 1,132 | 1,140 | 1,113 | 1,120 | 552,900 |
| 2019/03/22 | 1,144 | 1,172 | 1,140 | 1,155 | 844,100 |
| 2019/03/20 | 1,154 | 1,156 | 1,130 | 1,144 | 432,700 |
| 2019/03/19 | 1,201 | 1,204 | 1,146 | 1,160 | 805,800 |
| 2019/03/18 | 1,238 | 1,244 | 1,203 | 1,211 | 535,100 |
| 2019/03/15 | 1,231 | 1,240 | 1,220 | 1,237 | 418,600 |
| 2019/03/14 | 1,261 | 1,264 | 1,231 | 1,242 | 303,400 |
| 2019/03/13 | 1,244 | 1,256 | 1,230 | 1,245 | 341,300 |
| 2019/03/12 | 1,268 | 1,285 | 1,242 | 1,248 | 408,000 |
| 2019/03/11 | 1,222 | 1,251 | 1,213 | 1,241 | 403,400 |
| 2019/03/08 | 1,241 | 1,253 | 1,217 | 1,221 | 719,800 |
| 2019/03/07 | 1,234 | 1,253 | 1,228 | 1,245 | 495,800 |
| 2019/03/06 | 1,214 | 1,238 | 1,214 | 1,237 | 451,200 |
| 2019/03/05 | 1,217 | 1,223 | 1,210 | 1,214 | 396,400 |
| 2019/03/04 | 1,250 | 1,274 | 1,217 | 1,233 | 637,400 |
| 2019/03/01 | 1,196 | 1,224 | 1,196 | 1,223 | 577,100 |
| 2019/02/28 | 1,200 | 1,212 | 1,187 | 1,197 | 679,000 |
| 2019/02/27 | 1,167 | 1,195 | 1,162 | 1,192 | 572,800 |
| 2019/02/26 | 1,166 | 1,181 | 1,150 | 1,160 | 377,700 |
| 2019/02/25 | 1,160 | 1,173 | 1,154 | 1,158 | 456,300 |
| 2019/02/22 | 1,135 | 1,157 | 1,128 | 1,148 | 415,700 |
| 2019/02/21 | 1,152 | 1,154 | 1,116 | 1,128 | 570,800 |
| 2019/02/20 | 1,176 | 1,183 | 1,138 | 1,149 | 498,700 |
| 2019/02/19 | 1,143 | 1,177 | 1,134 | 1,170 | 627,900 |
| 2019/02/18 | 1,156 | 1,156 | 1,121 | 1,132 | 452,800 |
| 2019/02/15 | 1,113 | 1,132 | 1,101 | 1,129 | 549,200 |
| 2019/02/14 | 1,135 | 1,151 | 1,106 | 1,112 | 794,800 |
| 2019/02/13 | 1,126 | 1,155 | 1,115 | 1,151 | 861,900 |
| 2019/02/12 | 1,060 | 1,119 | 1,058 | 1,115 | 978,100 |
| 2019/02/08 | 1,058 | 1,100 | 1,023 | 1,070 | 1,413,300 |
| 2019/02/07 | 1,151 | 1,152 | 1,063 | 1,088 | 2,712,500 |
| 2019/02/06 | 1,230 | 1,230 | 1,167 | 1,170 | 1,425,600 |
| 2019/02/05 | 1,230 | 1,262 | 1,180 | 1,242 | 1,770,100 |
| 2019/02/04 | 1,263 | 1,315 | 1,260 | 1,313 | 1,011,600 |
| 2019/02/01 | 1,210 | 1,240 | 1,193 | 1,239 | 504,800 |
| 2019/01/31 | 1,171 | 1,210 | 1,166 | 1,199 | 501,100 |
| 2019/01/30 | 1,184 | 1,193 | 1,164 | 1,164 | 483,900 |
| 2019/01/29 | 1,183 | 1,195 | 1,164 | 1,179 | 757,500 |
| 2019/01/28 | 1,206 | 1,223 | 1,194 | 1,202 | 255,300 |
| 2019/01/25 | 1,199 | 1,234 | 1,191 | 1,199 | 581,900 |
| 2019/01/24 | 1,210 | 1,214 | 1,151 | 1,212 | 1,079,100 |
| 2019/01/23 | 1,229 | 1,253 | 1,206 | 1,234 | 648,700 |
| 2019/01/22 | 1,286 | 1,291 | 1,251 | 1,259 | 444,300 |
| 2019/01/21 | 1,303 | 1,324 | 1,280 | 1,287 | 340,100 |
| 2019/01/18 | 1,328 | 1,337 | 1,293 | 1,298 | 371,600 |
| 2019/01/17 | 1,309 | 1,329 | 1,287 | 1,326 | 238,800 |
| 2019/01/16 | 1,286 | 1,324 | 1,273 | 1,304 | 314,200 |
| 2019/01/15 | 1,281 | 1,291 | 1,260 | 1,281 | 380,600 |
| 2019/01/11 | 1,310 | 1,348 | 1,306 | 1,308 | 349,500 |
| 2019/01/10 | 1,349 | 1,349 | 1,294 | 1,303 | 318,400 |
| 2019/01/09 | 1,329 | 1,349 | 1,319 | 1,331 | 452,300 |
| 2019/01/08 | 1,320 | 1,320 | 1,283 | 1,292 | 445,500 |
| 2019/01/07 | 1,328 | 1,339 | 1,294 | 1,314 | 476,700 |
| 2019/01/04 | 1,250 | 1,289 | 1,236 | 1,262 | 497,100 |