セプテーニ・ホールディングス(4293)の株価時系列情報
セプテーニ・ホールディングス(4293)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 32,450 | 32,500 | 31,200 | 32,300 | 283 |
| 2009/12/29 | 32,300 | 32,950 | 32,300 | 32,450 | 389 |
| 2009/12/28 | 32,200 | 32,900 | 32,100 | 32,350 | 368 |
| 2009/12/25 | 32,050 | 32,350 | 32,050 | 32,200 | 340 |
| 2009/12/24 | 33,000 | 33,100 | 32,150 | 32,300 | 472 |
| 2009/12/22 | 33,500 | 33,950 | 32,500 | 32,500 | 856 |
| 2009/12/21 | 32,500 | 32,900 | 32,250 | 32,250 | 433 |
| 2009/12/18 | 32,000 | 32,700 | 32,000 | 32,250 | 308 |
| 2009/12/17 | 33,000 | 33,300 | 32,250 | 32,500 | 371 |
| 2009/12/16 | 32,550 | 33,200 | 32,400 | 32,700 | 339 |
| 2009/12/15 | 33,600 | 33,600 | 32,100 | 32,300 | 867 |
| 2009/12/14 | 35,000 | 35,450 | 33,150 | 33,200 | 1,235 |
| 2009/12/11 | 31,400 | 34,600 | 30,700 | 34,500 | 2,951 |
| 2009/12/10 | 33,850 | 34,000 | 30,150 | 30,600 | 2,660 |
| 2009/12/09 | 31,900 | 32,000 | 29,500 | 30,000 | 473 |
| 2009/12/08 | 31,900 | 32,500 | 31,450 | 31,950 | 490 |
| 2009/12/07 | 30,600 | 31,850 | 30,600 | 31,450 | 427 |
| 2009/12/04 | 30,100 | 30,850 | 29,910 | 30,550 | 280 |
| 2009/12/03 | 30,600 | 31,600 | 29,940 | 30,250 | 409 |
| 2009/12/02 | 30,100 | 31,700 | 29,590 | 30,450 | 466 |
| 2009/12/01 | 29,250 | 29,600 | 28,700 | 29,580 | 407 |
| 2009/11/30 | 29,000 | 29,000 | 28,000 | 29,000 | 314 |
| 2009/11/27 | 28,000 | 28,650 | 27,670 | 27,710 | 467 |
| 2009/11/26 | 28,680 | 29,170 | 28,000 | 28,650 | 446 |
| 2009/11/25 | 27,530 | 28,000 | 27,510 | 27,600 | 505 |
| 2009/11/24 | 29,800 | 30,600 | 27,530 | 27,530 | 1,087 |
| 2009/11/20 | 29,500 | 30,500 | 29,200 | 29,800 | 631 |
| 2009/11/19 | 28,830 | 30,450 | 28,600 | 29,950 | 503 |
| 2009/11/18 | 29,900 | 30,800 | 28,290 | 29,130 | 694 |
| 2009/11/17 | 31,200 | 31,600 | 29,500 | 30,000 | 503 |
| 2009/11/16 | 32,850 | 33,000 | 32,000 | 32,000 | 280 |
| 2009/11/13 | 34,450 | 34,450 | 32,650 | 32,650 | 528 |
| 2009/11/12 | 36,900 | 36,900 | 34,850 | 34,850 | 227 |
| 2009/11/11 | 37,400 | 37,400 | 37,000 | 37,000 | 124 |
| 2009/11/10 | 38,250 | 38,700 | 36,400 | 37,000 | 349 |
| 2009/11/09 | 40,000 | 40,050 | 38,250 | 38,250 | 252 |
| 2009/11/06 | 41,200 | 41,500 | 38,400 | 41,100 | 218 |
| 2009/11/05 | 40,150 | 40,300 | 39,600 | 40,300 | 115 |
| 2009/11/04 | 40,800 | 41,000 | 40,000 | 40,350 | 155 |
| 2009/11/02 | 39,650 | 40,400 | 39,600 | 40,000 | 87 |
| 2009/10/30 | 40,500 | 41,800 | 40,000 | 40,600 | 106 |
| 2009/10/29 | 39,700 | 40,400 | 39,600 | 39,750 | 130 |
| 2009/10/28 | 40,000 | 40,550 | 39,600 | 39,950 | 62 |
| 2009/10/27 | 41,000 | 41,000 | 40,050 | 40,100 | 94 |
| 2009/10/26 | 40,300 | 40,850 | 39,600 | 40,500 | 136 |
| 2009/10/23 | 41,000 | 41,500 | 40,400 | 41,000 | 136 |
| 2009/10/22 | 42,150 | 42,150 | 40,400 | 41,200 | 186 |
| 2009/10/21 | 42,750 | 42,800 | 42,400 | 42,500 | 35 |
| 2009/10/20 | 43,900 | 44,000 | 42,100 | 43,000 | 118 |
| 2009/10/19 | 43,800 | 44,650 | 43,300 | 44,100 | 66 |
| 2009/10/16 | 44,400 | 44,950 | 44,300 | 44,350 | 97 |
| 2009/10/15 | 45,000 | 45,350 | 44,400 | 44,650 | 187 |
| 2009/10/14 | 45,000 | 45,000 | 44,400 | 44,550 | 75 |
| 2009/10/13 | 45,200 | 45,500 | 44,800 | 45,000 | 109 |
| 2009/10/09 | 44,900 | 45,800 | 44,600 | 45,400 | 156 |
| 2009/10/08 | 45,250 | 45,300 | 44,800 | 44,900 | 186 |
| 2009/10/07 | 45,200 | 45,650 | 44,900 | 45,650 | 110 |
| 2009/10/06 | 44,150 | 46,500 | 44,150 | 46,500 | 165 |
| 2009/10/05 | 44,300 | 45,500 | 44,300 | 44,950 | 97 |
| 2009/10/02 | 46,000 | 46,300 | 45,000 | 45,850 | 87 |
| 2009/10/01 | 47,000 | 47,200 | 46,000 | 46,650 | 104 |
| 2009/09/30 | 48,500 | 48,500 | 47,000 | 47,600 | 20 |
| 2009/09/29 | 48,700 | 49,500 | 47,500 | 47,500 | 64 |
| 2009/09/28 | 49,500 | 49,500 | 47,800 | 48,700 | 71 |
| 2009/09/25 | 50,500 | 51,800 | 49,100 | 51,000 | 93 |
| 2009/09/24 | 51,500 | 52,300 | 50,100 | 51,700 | 90 |
| 2009/09/18 | 53,800 | 53,800 | 51,700 | 52,100 | 114 |
| 2009/09/17 | 50,900 | 53,400 | 49,150 | 52,700 | 251 |
| 2009/09/16 | 48,400 | 50,900 | 48,400 | 50,000 | 102 |
| 2009/09/15 | 50,500 | 50,500 | 49,600 | 49,600 | 97 |
| 2009/09/14 | 52,000 | 52,100 | 50,800 | 51,000 | 206 |
| 2009/09/11 | 52,400 | 52,500 | 51,500 | 51,600 | 77 |
| 2009/09/10 | 52,200 | 52,300 | 51,500 | 52,300 | 229 |
| 2009/09/09 | 50,500 | 52,600 | 50,000 | 51,200 | 136 |
| 2009/09/08 | 51,200 | 51,700 | 50,700 | 50,900 | 170 |
| 2009/09/07 | 51,300 | 52,000 | 50,900 | 51,700 | 350 |
| 2009/09/04 | 54,300 | 54,600 | 51,600 | 52,600 | 2,035 |
| 2009/09/03 | 47,000 | 50,300 | 46,700 | 50,300 | 537 |
| 2009/09/02 | 45,500 | 46,300 | 45,150 | 46,300 | 217 |
| 2009/09/01 | 45,000 | 46,000 | 45,000 | 45,500 | 123 |
| 2009/08/31 | 46,200 | 46,450 | 45,000 | 45,050 | 145 |
| 2009/08/28 | 45,100 | 46,200 | 45,100 | 45,800 | 326 |
| 2009/08/27 | 44,700 | 45,700 | 44,300 | 44,900 | 252 |
| 2009/08/26 | 44,400 | 44,550 | 44,300 | 44,300 | 92 |
| 2009/08/25 | 44,500 | 44,700 | 44,350 | 44,350 | 140 |
| 2009/08/24 | 44,650 | 44,800 | 44,350 | 44,400 | 120 |
| 2009/08/21 | 45,000 | 45,150 | 44,000 | 44,800 | 288 |
| 2009/08/20 | 43,950 | 44,350 | 43,950 | 44,300 | 165 |
| 2009/08/19 | 44,550 | 44,550 | 43,900 | 44,350 | 363 |
| 2009/08/18 | 44,300 | 44,950 | 44,250 | 44,950 | 221 |
| 2009/08/17 | 45,800 | 45,800 | 44,450 | 45,000 | 266 |
| 2009/08/14 | 44,300 | 45,950 | 44,000 | 45,800 | 310 |
| 2009/08/13 | 44,600 | 44,800 | 44,200 | 44,400 | 340 |
| 2009/08/12 | 45,750 | 45,850 | 44,250 | 45,000 | 800 |
| 2009/08/11 | 43,500 | 47,750 | 43,300 | 46,150 | 1,055 |
| 2009/08/10 | 43,300 | 43,900 | 43,300 | 43,900 | 645 |
| 2009/08/07 | 45,200 | 45,200 | 43,200 | 43,250 | 881 |
| 2009/08/06 | 47,400 | 47,400 | 45,400 | 46,000 | 546 |
| 2009/08/05 | 47,300 | 47,700 | 47,050 | 47,400 | 470 |
| 2009/08/04 | 47,900 | 48,750 | 47,500 | 47,700 | 1,334 |
| 2009/08/03 | 50,400 | 52,600 | 50,300 | 51,900 | 395 |
| 2009/07/31 | 50,900 | 50,900 | 49,700 | 49,950 | 156 |
| 2009/07/30 | 49,550 | 50,700 | 49,400 | 50,500 | 164 |
| 2009/07/29 | 48,550 | 50,000 | 48,550 | 49,500 | 270 |
| 2009/07/28 | 49,900 | 49,900 | 48,250 | 48,500 | 748 |
| 2009/07/27 | 50,900 | 50,900 | 49,100 | 49,250 | 526 |
| 2009/07/24 | 52,700 | 52,700 | 49,100 | 50,700 | 686 |
| 2009/07/23 | 53,900 | 54,000 | 52,000 | 52,300 | 317 |
| 2009/07/22 | 52,100 | 54,400 | 52,000 | 54,400 | 355 |
| 2009/07/21 | 53,500 | 53,800 | 51,500 | 51,600 | 346 |
| 2009/07/17 | 50,000 | 53,000 | 49,250 | 52,500 | 227 |
| 2009/07/16 | 51,000 | 51,000 | 49,600 | 49,600 | 239 |
| 2009/07/15 | 50,600 | 51,000 | 49,000 | 49,650 | 200 |
| 2009/07/14 | 47,500 | 51,500 | 47,500 | 51,100 | 281 |
| 2009/07/13 | 50,500 | 51,200 | 47,500 | 47,500 | 600 |
| 2009/07/10 | 53,000 | 53,000 | 52,100 | 52,500 | 477 |
| 2009/07/09 | 53,400 | 53,600 | 52,300 | 53,100 | 310 |
| 2009/07/08 | 57,100 | 57,600 | 54,700 | 54,700 | 386 |
| 2009/07/07 | 59,400 | 59,900 | 57,800 | 58,100 | 427 |
| 2009/07/06 | 61,100 | 61,600 | 59,000 | 59,700 | 857 |
| 2009/07/03 | 60,400 | 62,300 | 60,100 | 62,100 | 419 |
| 2009/07/02 | 63,400 | 63,500 | 60,900 | 61,900 | 907 |
| 2009/07/01 | 59,900 | 63,800 | 58,300 | 62,000 | 1,897 |
| 2009/06/30 | 57,800 | 61,100 | 57,500 | 60,100 | 1,268 |
| 2009/06/29 | 58,400 | 59,700 | 56,600 | 57,300 | 771 |
| 2009/06/26 | 59,500 | 59,700 | 56,200 | 58,400 | 569 |
| 2009/06/25 | 59,800 | 60,000 | 58,100 | 59,000 | 1,213 |
| 2009/06/24 | 62,300 | 62,800 | 58,800 | 58,800 | 3,332 |
| 2009/06/23 | 59,300 | 63,800 | 58,800 | 63,800 | 2,781 |
| 2009/06/22 | 54,300 | 58,800 | 53,200 | 58,800 | 1,548 |
| 2009/06/19 | 55,900 | 56,300 | 51,400 | 53,800 | 2,048 |
| 2009/06/18 | 53,000 | 57,200 | 52,700 | 54,000 | 2,686 |
| 2009/06/17 | 53,800 | 56,300 | 51,400 | 53,100 | 2,842 |
| 2009/06/16 | 50,000 | 55,300 | 50,000 | 55,300 | 3,614 |
| 2009/06/15 | 47,350 | 50,300 | 47,150 | 50,300 | 3,990 |
| 2009/06/12 | 45,100 | 46,800 | 44,500 | 46,250 | 1,425 |
| 2009/06/11 | 43,350 | 45,000 | 42,800 | 44,900 | 561 |
| 2009/06/10 | 43,400 | 43,950 | 42,100 | 43,350 | 507 |
| 2009/06/09 | 43,750 | 45,000 | 42,650 | 43,800 | 766 |
| 2009/06/08 | 42,500 | 43,000 | 42,000 | 43,000 | 425 |
| 2009/06/05 | 42,200 | 42,700 | 41,000 | 41,800 | 701 |
| 2009/06/04 | 42,250 | 42,300 | 40,650 | 41,800 | 912 |
| 2009/06/03 | 42,750 | 43,400 | 41,550 | 41,850 | 1,290 |
| 2009/06/02 | 45,750 | 45,750 | 42,900 | 43,950 | 1,123 |
| 2009/06/01 | 46,400 | 47,500 | 44,600 | 44,950 | 1,179 |
| 2009/05/29 | 44,100 | 45,400 | 43,100 | 45,350 | 1,783 |
| 2009/05/28 | 42,100 | 43,800 | 41,550 | 43,300 | 814 |
| 2009/05/27 | 43,900 | 45,500 | 42,100 | 43,300 | 2,728 |
| 2009/05/26 | 41,150 | 43,950 | 40,000 | 42,700 | 2,998 |
| 2009/05/25 | 38,800 | 40,450 | 38,800 | 39,950 | 1,124 |
| 2009/05/22 | 38,000 | 39,250 | 37,550 | 38,450 | 691 |
| 2009/05/21 | 38,250 | 38,250 | 37,250 | 37,950 | 606 |
| 2009/05/20 | 36,600 | 38,000 | 36,300 | 37,850 | 775 |
| 2009/05/19 | 36,400 | 36,400 | 35,650 | 36,300 | 319 |
| 2009/05/18 | 36,400 | 36,400 | 35,300 | 36,000 | 174 |
| 2009/05/15 | 35,700 | 36,000 | 35,400 | 36,000 | 176 |
| 2009/05/14 | 34,900 | 35,950 | 34,550 | 35,900 | 456 |
| 2009/05/13 | 35,000 | 35,850 | 35,000 | 35,500 | 408 |
| 2009/05/12 | 36,800 | 36,850 | 35,500 | 35,900 | 559 |
| 2009/05/11 | 36,500 | 36,900 | 36,300 | 36,500 | 419 |
| 2009/05/08 | 37,200 | 37,250 | 36,250 | 36,450 | 1,412 |
| 2009/05/07 | 37,800 | 38,750 | 37,800 | 38,400 | 624 |
| 2009/05/01 | 36,800 | 38,200 | 36,200 | 37,200 | 578 |
| 2009/04/30 | 36,900 | 37,800 | 36,500 | 36,900 | 1,342 |
| 2009/04/28 | 40,000 | 40,650 | 35,800 | 35,800 | 3,242 |
| 2009/04/27 | 36,500 | 39,800 | 36,000 | 39,200 | 2,539 |
| 2009/04/24 | 35,950 | 36,400 | 35,550 | 36,000 | 1,232 |
| 2009/04/23 | 34,000 | 36,000 | 33,150 | 35,550 | 1,563 |
| 2009/04/22 | 35,300 | 35,300 | 33,150 | 34,300 | 728 |
| 2009/04/21 | 35,200 | 35,200 | 34,200 | 34,200 | 1,158 |
| 2009/04/20 | 36,050 | 36,200 | 35,500 | 36,050 | 1,306 |
| 2009/04/17 | 36,100 | 36,500 | 35,450 | 36,400 | 990 |
| 2009/04/16 | 38,450 | 38,550 | 36,300 | 36,450 | 1,835 |
| 2009/04/15 | 39,050 | 39,450 | 37,500 | 38,850 | 1,178 |
| 2009/04/14 | 39,700 | 39,800 | 39,050 | 39,800 | 1,690 |
| 2009/04/13 | 38,200 | 40,600 | 38,200 | 40,500 | 4,463 |
| 2009/04/10 | 37,000 | 37,000 | 35,800 | 36,600 | 1,121 |
| 2009/04/09 | 37,400 | 37,750 | 36,000 | 36,500 | 2,921 |
| 2009/04/08 | 39,400 | 40,050 | 36,300 | 37,150 | 5,098 |
| 2009/04/07 | 35,300 | 38,700 | 35,150 | 38,600 | 3,409 |
| 2009/04/06 | 34,400 | 35,250 | 34,100 | 34,900 | 1,332 |
| 2009/04/03 | 35,350 | 35,500 | 33,300 | 34,000 | 1,021 |
| 2009/04/02 | 35,500 | 35,500 | 33,600 | 34,600 | 1,219 |
| 2009/04/01 | 36,550 | 36,550 | 34,950 | 35,800 | 2,925 |
| 2009/03/31 | 31,800 | 32,900 | 31,250 | 32,550 | 1,031 |
| 2009/03/30 | 36,000 | 36,300 | 33,400 | 33,400 | 734 |
| 2009/03/27 | 37,250 | 37,950 | 34,700 | 35,200 | 1,268 |
| 2009/03/26 | 36,400 | 37,150 | 36,000 | 36,450 | 856 |
| 2009/03/25 | 33,100 | 36,000 | 32,700 | 34,800 | 954 |
| 2009/03/24 | 35,350 | 35,350 | 32,300 | 33,000 | 1,893 |
| 2009/03/23 | 34,600 | 35,400 | 34,400 | 35,400 | 1,119 |
| 2009/03/19 | 30,200 | 31,400 | 30,100 | 31,400 | 1,629 |
| 2009/03/18 | 30,450 | 32,000 | 27,980 | 28,400 | 1,156 |
| 2009/03/17 | 27,800 | 30,400 | 27,530 | 29,990 | 1,702 |
| 2009/03/16 | 27,500 | 28,940 | 27,500 | 27,500 | 3,209 |
| 2009/03/13 | 31,350 | 32,550 | 30,300 | 31,500 | 1,264 |
| 2009/03/12 | 31,000 | 32,000 | 29,050 | 29,850 | 1,536 |
| 2009/03/11 | 32,700 | 34,550 | 31,950 | 32,000 | 997 |
| 2009/03/10 | 33,400 | 33,600 | 31,000 | 31,950 | 1,066 |
| 2009/03/09 | 36,150 | 36,150 | 33,000 | 33,000 | 537 |
| 2009/03/06 | 37,000 | 37,000 | 36,100 | 36,550 | 402 |
| 2009/03/05 | 39,000 | 39,800 | 37,200 | 38,000 | 600 |
| 2009/03/04 | 37,000 | 39,000 | 36,850 | 39,000 | 228 |
| 2009/03/03 | 39,550 | 39,550 | 36,500 | 36,950 | 729 |
| 2009/03/02 | 40,700 | 40,700 | 39,700 | 39,900 | 455 |
| 2009/02/27 | 40,050 | 40,950 | 39,650 | 40,900 | 1,063 |
| 2009/02/26 | 39,600 | 40,600 | 39,550 | 40,300 | 372 |
| 2009/02/25 | 41,850 | 42,000 | 38,500 | 40,650 | 658 |
| 2009/02/24 | 43,000 | 43,000 | 40,350 | 41,850 | 355 |
| 2009/02/23 | 44,000 | 44,800 | 43,400 | 44,200 | 386 |
| 2009/02/20 | 45,500 | 45,800 | 43,100 | 44,000 | 357 |
| 2009/02/19 | 49,600 | 50,000 | 45,650 | 46,400 | 549 |
| 2009/02/18 | 49,100 | 50,500 | 48,400 | 50,000 | 353 |
| 2009/02/17 | 48,300 | 49,450 | 47,250 | 48,700 | 1,085 |
| 2009/02/16 | 56,900 | 56,900 | 52,000 | 52,000 | 871 |
| 2009/02/13 | 57,400 | 57,500 | 56,700 | 57,000 | 238 |
| 2009/02/12 | 55,600 | 60,200 | 55,500 | 57,900 | 441 |
| 2009/02/10 | 58,400 | 58,900 | 56,100 | 56,600 | 457 |
| 2009/02/09 | 62,600 | 63,000 | 59,900 | 59,900 | 991 |
| 2009/02/06 | 64,900 | 65,000 | 64,900 | 64,900 | 698 |
| 2009/02/05 | 77,100 | 78,100 | 74,500 | 74,900 | 182 |
| 2009/02/04 | 74,400 | 74,800 | 74,000 | 74,100 | 75 |
| 2009/02/03 | 77,200 | 77,200 | 73,300 | 74,000 | 166 |
| 2009/02/02 | 74,000 | 81,800 | 74,000 | 76,200 | 299 |
| 2009/01/30 | 72,500 | 73,800 | 72,500 | 73,200 | 151 |
| 2009/01/29 | 70,000 | 73,500 | 69,500 | 72,500 | 162 |
| 2009/01/28 | 68,100 | 70,000 | 67,100 | 69,000 | 122 |
| 2009/01/27 | 68,700 | 69,000 | 66,800 | 68,000 | 110 |
| 2009/01/26 | 72,000 | 72,000 | 68,100 | 68,700 | 126 |
| 2009/01/23 | 73,100 | 74,100 | 71,100 | 72,500 | 66 |
| 2009/01/22 | 73,700 | 73,700 | 73,000 | 73,000 | 12 |
| 2009/01/21 | 72,200 | 74,500 | 70,400 | 74,500 | 179 |
| 2009/01/20 | 74,500 | 74,500 | 72,100 | 72,200 | 59 |
| 2009/01/19 | 74,100 | 74,500 | 73,900 | 74,100 | 124 |
| 2009/01/16 | 75,500 | 75,500 | 74,100 | 74,600 | 100 |
| 2009/01/15 | 76,000 | 76,400 | 75,100 | 75,900 | 118 |
| 2009/01/14 | 76,000 | 78,800 | 76,000 | 77,000 | 103 |
| 2009/01/13 | 77,000 | 79,900 | 75,100 | 78,000 | 141 |
| 2009/01/09 | 78,200 | 79,900 | 77,000 | 78,800 | 75 |
| 2009/01/08 | 79,300 | 81,000 | 78,200 | 78,200 | 89 |
| 2009/01/07 | 82,800 | 84,500 | 80,300 | 81,300 | 142 |
| 2009/01/06 | 78,100 | 85,500 | 78,000 | 83,800 | 363 |
| 2009/01/05 | 77,300 | 78,000 | 76,700 | 78,000 | 107 |