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 |
|---|---|---|---|---|---|
| 2010/12/30 | 50,900 | 50,900 | 49,600 | 50,500 | 1,234 |
| 2010/12/29 | 51,600 | 51,600 | 50,900 | 51,400 | 592 |
| 2010/12/28 | 52,000 | 52,800 | 51,700 | 51,700 | 439 |
| 2010/12/27 | 53,000 | 53,400 | 52,000 | 52,200 | 592 |
| 2010/12/24 | 52,600 | 53,500 | 52,100 | 53,000 | 539 |
| 2010/12/22 | 56,200 | 56,500 | 52,600 | 53,700 | 1,968 |
| 2010/12/21 | 55,000 | 55,800 | 54,600 | 55,800 | 1,351 |
| 2010/12/20 | 53,900 | 56,200 | 53,200 | 53,600 | 2,116 |
| 2010/12/17 | 53,000 | 54,000 | 52,300 | 53,200 | 873 |
| 2010/12/16 | 54,000 | 54,000 | 52,300 | 52,800 | 1,264 |
| 2010/12/15 | 54,300 | 54,500 | 52,800 | 54,000 | 2,086 |
| 2010/12/14 | 50,600 | 54,600 | 50,600 | 52,800 | 3,994 |
| 2010/12/13 | 47,650 | 49,450 | 46,800 | 49,050 | 1,251 |
| 2010/12/10 | 47,350 | 47,900 | 46,750 | 47,350 | 329 |
| 2010/12/09 | 48,200 | 48,200 | 46,500 | 47,350 | 373 |
| 2010/12/08 | 47,400 | 48,200 | 47,350 | 47,700 | 365 |
| 2010/12/07 | 48,000 | 48,150 | 46,950 | 47,200 | 461 |
| 2010/12/06 | 46,800 | 47,700 | 46,750 | 47,700 | 369 |
| 2010/12/03 | 46,500 | 47,450 | 46,050 | 46,550 | 431 |
| 2010/12/02 | 47,800 | 47,800 | 45,650 | 46,650 | 462 |
| 2010/12/01 | 45,750 | 46,650 | 45,400 | 46,600 | 259 |
| 2010/11/30 | 47,400 | 47,400 | 45,000 | 45,400 | 509 |
| 2010/11/29 | 47,000 | 47,850 | 46,200 | 46,750 | 464 |
| 2010/11/26 | 49,250 | 49,450 | 47,000 | 47,200 | 812 |
| 2010/11/25 | 48,000 | 49,000 | 47,000 | 48,900 | 1,350 |
| 2010/11/24 | 45,600 | 46,900 | 45,200 | 46,900 | 986 |
| 2010/11/22 | 45,600 | 46,250 | 45,100 | 46,150 | 961 |
| 2010/11/19 | 44,950 | 46,200 | 43,700 | 44,200 | 1,277 |
| 2010/11/18 | 42,000 | 43,000 | 41,400 | 42,950 | 661 |
| 2010/11/17 | 40,300 | 41,800 | 40,100 | 41,750 | 485 |
| 2010/11/16 | 40,750 | 41,150 | 40,150 | 40,300 | 375 |
| 2010/11/15 | 41,450 | 41,450 | 40,350 | 40,550 | 446 |
| 2010/11/12 | 41,600 | 42,050 | 41,050 | 41,400 | 369 |
| 2010/11/11 | 43,250 | 43,350 | 42,000 | 42,050 | 368 |
| 2010/11/10 | 42,550 | 43,400 | 42,100 | 43,250 | 669 |
| 2010/11/09 | 42,050 | 43,000 | 41,050 | 42,550 | 751 |
| 2010/11/08 | 41,700 | 42,650 | 41,500 | 42,050 | 988 |
| 2010/11/05 | 39,700 | 43,150 | 39,500 | 41,650 | 1,961 |
| 2010/11/04 | 36,800 | 38,450 | 36,700 | 37,950 | 367 |
| 2010/11/02 | 37,650 | 38,000 | 36,550 | 37,450 | 133 |
| 2010/11/01 | 38,750 | 38,750 | 37,600 | 37,650 | 237 |
| 2010/10/29 | 36,250 | 38,000 | 36,150 | 38,000 | 288 |
| 2010/10/28 | 37,750 | 38,100 | 36,700 | 36,700 | 258 |
| 2010/10/27 | 37,950 | 38,050 | 37,450 | 37,800 | 192 |
| 2010/10/26 | 37,350 | 37,950 | 37,150 | 37,700 | 233 |
| 2010/10/25 | 37,200 | 37,900 | 36,950 | 37,200 | 371 |
| 2010/10/22 | 36,450 | 36,950 | 36,400 | 36,850 | 147 |
| 2010/10/21 | 37,500 | 37,500 | 36,500 | 36,850 | 231 |
| 2010/10/20 | 37,000 | 37,400 | 36,300 | 37,050 | 143 |
| 2010/10/19 | 36,200 | 37,400 | 36,200 | 37,400 | 187 |
| 2010/10/18 | 37,500 | 37,500 | 36,100 | 36,200 | 280 |
| 2010/10/15 | 38,650 | 39,500 | 36,700 | 36,800 | 398 |
| 2010/10/14 | 37,550 | 40,000 | 37,450 | 39,350 | 927 |
| 2010/10/13 | 38,150 | 38,400 | 36,250 | 36,650 | 1,191 |
| 2010/10/12 | 40,050 | 40,200 | 38,200 | 38,850 | 378 |
| 2010/10/08 | 40,300 | 41,500 | 40,000 | 40,050 | 310 |
| 2010/10/07 | 39,700 | 40,600 | 39,700 | 40,300 | 782 |
| 2010/10/06 | 41,650 | 41,950 | 39,600 | 40,600 | 978 |
| 2010/10/05 | 41,100 | 42,700 | 40,150 | 41,600 | 689 |
| 2010/10/04 | 44,000 | 44,300 | 41,400 | 41,700 | 548 |
| 2010/10/01 | 40,750 | 43,700 | 40,450 | 43,550 | 1,011 |
| 2010/09/30 | 40,500 | 41,200 | 40,050 | 40,050 | 745 |
| 2010/09/29 | 42,050 | 42,500 | 40,050 | 41,100 | 821 |
| 2010/09/28 | 41,600 | 42,250 | 41,500 | 41,950 | 261 |
| 2010/09/27 | 43,900 | 43,900 | 42,200 | 42,250 | 525 |
| 2010/09/24 | 44,500 | 44,900 | 44,100 | 44,500 | 410 |
| 2010/09/22 | 45,800 | 45,900 | 45,050 | 45,050 | 570 |
| 2010/09/21 | 47,000 | 47,450 | 45,850 | 46,500 | 251 |
| 2010/09/17 | 46,000 | 46,300 | 45,550 | 46,100 | 151 |
| 2010/09/16 | 46,900 | 47,000 | 45,650 | 45,750 | 235 |
| 2010/09/15 | 46,300 | 47,900 | 46,200 | 46,700 | 319 |
| 2010/09/14 | 46,300 | 49,000 | 46,100 | 47,700 | 643 |
| 2010/09/13 | 45,800 | 46,450 | 45,250 | 46,150 | 484 |
| 2010/09/10 | 45,300 | 45,350 | 43,800 | 44,500 | 259 |
| 2010/09/09 | 43,500 | 44,600 | 43,500 | 44,600 | 103 |
| 2010/09/08 | 43,800 | 43,950 | 43,300 | 43,500 | 130 |
| 2010/09/07 | 45,650 | 45,650 | 44,000 | 44,800 | 302 |
| 2010/09/06 | 42,600 | 45,100 | 42,500 | 45,100 | 523 |
| 2010/09/03 | 41,800 | 42,500 | 41,400 | 42,200 | 282 |
| 2010/09/02 | 42,750 | 42,900 | 41,500 | 41,600 | 390 |
| 2010/09/01 | 42,300 | 43,000 | 41,800 | 42,050 | 531 |
| 2010/08/31 | 43,500 | 44,100 | 43,100 | 43,200 | 267 |
| 2010/08/30 | 43,800 | 44,850 | 43,700 | 44,300 | 387 |
| 2010/08/27 | 41,500 | 42,950 | 41,100 | 42,950 | 509 |
| 2010/08/26 | 43,700 | 44,150 | 41,300 | 42,200 | 1,129 |
| 2010/08/25 | 43,800 | 44,900 | 43,100 | 43,500 | 377 |
| 2010/08/24 | 45,700 | 45,950 | 45,050 | 45,050 | 266 |
| 2010/08/23 | 45,000 | 45,400 | 44,200 | 45,000 | 200 |
| 2010/08/20 | 44,150 | 46,000 | 44,050 | 44,500 | 375 |
| 2010/08/19 | 44,050 | 45,600 | 43,700 | 45,500 | 323 |
| 2010/08/18 | 44,150 | 44,400 | 42,250 | 43,300 | 524 |
| 2010/08/17 | 45,050 | 45,150 | 43,600 | 43,700 | 346 |
| 2010/08/16 | 45,800 | 45,800 | 45,000 | 45,100 | 453 |
| 2010/08/13 | 45,500 | 46,450 | 45,500 | 46,300 | 225 |
| 2010/08/12 | 46,450 | 46,800 | 45,100 | 45,850 | 809 |
| 2010/08/11 | 46,200 | 49,300 | 46,150 | 48,250 | 1,299 |
| 2010/08/10 | 46,100 | 46,650 | 45,550 | 45,850 | 609 |
| 2010/08/09 | 46,200 | 47,150 | 45,500 | 45,500 | 1,524 |
| 2010/08/06 | 47,500 | 47,500 | 45,300 | 46,400 | 1,778 |
| 2010/08/05 | 50,500 | 50,800 | 47,500 | 48,700 | 1,146 |
| 2010/08/04 | 51,200 | 51,400 | 50,300 | 50,400 | 849 |
| 2010/08/03 | 57,300 | 58,500 | 50,500 | 52,000 | 2,750 |
| 2010/08/02 | 59,200 | 59,800 | 58,200 | 59,000 | 425 |
| 2010/07/30 | 59,800 | 59,800 | 57,600 | 58,000 | 216 |
| 2010/07/29 | 58,500 | 59,600 | 57,900 | 59,300 | 270 |
| 2010/07/28 | 58,500 | 58,900 | 58,000 | 58,800 | 184 |
| 2010/07/27 | 56,800 | 58,500 | 56,000 | 58,200 | 367 |
| 2010/07/26 | 57,600 | 57,600 | 55,800 | 57,000 | 91 |
| 2010/07/23 | 54,200 | 56,100 | 53,000 | 56,100 | 316 |
| 2010/07/22 | 53,700 | 54,000 | 52,500 | 53,500 | 261 |
| 2010/07/21 | 56,500 | 57,300 | 54,400 | 54,400 | 130 |
| 2010/07/20 | 53,600 | 56,300 | 53,600 | 55,800 | 118 |
| 2010/07/16 | 54,100 | 56,500 | 54,100 | 55,600 | 272 |
| 2010/07/15 | 59,200 | 59,200 | 55,700 | 55,700 | 691 |
| 2010/07/14 | 58,500 | 59,700 | 58,100 | 59,700 | 290 |
| 2010/07/13 | 59,000 | 59,300 | 58,100 | 58,100 | 67 |
| 2010/07/12 | 59,500 | 60,200 | 58,300 | 58,300 | 350 |
| 2010/07/09 | 57,700 | 59,500 | 57,100 | 58,700 | 122 |
| 2010/07/08 | 58,500 | 60,200 | 57,100 | 57,100 | 355 |
| 2010/07/07 | 60,800 | 60,800 | 58,500 | 58,700 | 348 |
| 2010/07/06 | 61,300 | 61,300 | 59,000 | 60,700 | 328 |
| 2010/07/05 | 59,900 | 62,300 | 58,700 | 61,200 | 452 |
| 2010/07/02 | 55,000 | 58,900 | 54,200 | 58,500 | 454 |
| 2010/07/01 | 60,700 | 61,500 | 56,800 | 56,800 | 916 |
| 2010/06/30 | 59,100 | 62,400 | 59,100 | 62,200 | 560 |
| 2010/06/29 | 61,700 | 63,600 | 60,000 | 61,200 | 419 |
| 2010/06/28 | 64,200 | 65,900 | 60,800 | 61,600 | 574 |
| 2010/06/25 | 67,000 | 68,000 | 64,200 | 65,300 | 1,197 |
| 2010/06/24 | 65,800 | 70,800 | 65,800 | 68,900 | 2,533 |
| 2010/06/23 | 62,000 | 68,000 | 61,100 | 66,200 | 1,904 |
| 2010/06/22 | 63,500 | 63,600 | 62,100 | 62,500 | 473 |
| 2010/06/21 | 59,500 | 63,500 | 59,400 | 63,500 | 614 |
| 2010/06/18 | 60,500 | 60,600 | 59,500 | 59,700 | 295 |
| 2010/06/17 | 61,600 | 61,600 | 59,800 | 60,800 | 212 |
| 2010/06/16 | 60,500 | 62,000 | 59,400 | 60,600 | 533 |
| 2010/06/15 | 62,000 | 62,200 | 59,900 | 60,000 | 274 |
| 2010/06/14 | 62,700 | 63,000 | 61,000 | 61,500 | 339 |
| 2010/06/11 | 62,700 | 62,800 | 61,300 | 61,300 | 345 |
| 2010/06/10 | 58,500 | 61,500 | 58,500 | 61,500 | 349 |
| 2010/06/09 | 61,600 | 62,000 | 58,400 | 58,400 | 485 |
| 2010/06/08 | 57,500 | 63,200 | 57,500 | 60,400 | 1,096 |
| 2010/06/07 | 58,200 | 60,400 | 57,500 | 58,500 | 455 |
| 2010/06/04 | 62,800 | 63,300 | 61,000 | 61,200 | 581 |
| 2010/06/03 | 63,500 | 64,500 | 61,700 | 62,600 | 798 |
| 2010/06/02 | 62,700 | 65,700 | 60,900 | 61,500 | 2,108 |
| 2010/06/01 | 59,800 | 63,700 | 58,800 | 63,700 | 2,040 |
| 2010/05/31 | 57,000 | 60,200 | 56,600 | 59,300 | 842 |
| 2010/05/28 | 59,200 | 59,700 | 55,800 | 57,500 | 1,886 |
| 2010/05/27 | 51,500 | 58,300 | 51,200 | 57,200 | 1,820 |
| 2010/05/26 | 53,000 | 56,000 | 51,500 | 52,000 | 2,588 |
| 2010/05/25 | 54,700 | 56,400 | 50,300 | 51,200 | 1,899 |
| 2010/05/24 | 53,300 | 58,500 | 51,000 | 57,300 | 3,835 |
| 2010/05/21 | 47,600 | 52,000 | 47,300 | 51,000 | 1,523 |
| 2010/05/20 | 52,600 | 53,300 | 49,600 | 50,700 | 3,208 |
| 2010/05/19 | 52,000 | 55,500 | 49,600 | 55,500 | 2,144 |
| 2010/05/18 | 60,000 | 60,900 | 53,600 | 54,000 | 1,299 |
| 2010/05/17 | 62,000 | 63,800 | 58,600 | 59,800 | 734 |
| 2010/05/14 | 61,900 | 65,200 | 61,000 | 64,900 | 472 |
| 2010/05/13 | 61,000 | 63,300 | 60,800 | 62,800 | 727 |
| 2010/05/12 | 61,500 | 62,600 | 58,200 | 59,300 | 976 |
| 2010/05/11 | 69,100 | 69,100 | 60,200 | 60,500 | 1,343 |
| 2010/05/10 | 66,800 | 68,800 | 66,000 | 66,100 | 801 |
| 2010/05/07 | 70,000 | 73,000 | 65,500 | 67,800 | 2,768 |
| 2010/05/06 | 71,900 | 78,000 | 71,100 | 76,300 | 1,387 |
| 2010/04/30 | 75,200 | 76,000 | 73,100 | 74,200 | 704 |
| 2010/04/28 | 77,600 | 81,500 | 72,300 | 73,200 | 3,247 |
| 2010/04/27 | 79,100 | 79,200 | 75,900 | 76,100 | 1,142 |
| 2010/04/26 | 76,500 | 83,900 | 76,500 | 79,400 | 2,326 |
| 2010/04/23 | 78,100 | 78,400 | 74,000 | 76,500 | 1,242 |
| 2010/04/22 | 71,000 | 78,500 | 69,000 | 78,100 | 2,537 |
| 2010/04/21 | 68,500 | 71,800 | 68,200 | 70,900 | 966 |
| 2010/04/20 | 73,100 | 74,800 | 65,000 | 67,500 | 2,079 |
| 2010/04/19 | 73,400 | 78,200 | 71,400 | 72,400 | 5,254 |
| 2010/04/16 | 67,000 | 76,400 | 65,600 | 76,400 | 5,171 |
| 2010/04/15 | 65,000 | 66,500 | 63,800 | 66,400 | 2,388 |
| 2010/04/14 | 62,600 | 66,500 | 62,600 | 65,700 | 1,850 |
| 2010/04/13 | 61,900 | 62,600 | 61,400 | 62,300 | 345 |
| 2010/04/12 | 61,900 | 62,900 | 61,300 | 62,400 | 431 |
| 2010/04/09 | 61,000 | 62,400 | 60,900 | 61,300 | 381 |
| 2010/04/08 | 57,800 | 63,000 | 57,800 | 62,000 | 1,504 |
| 2010/04/07 | 57,300 | 59,300 | 55,800 | 59,100 | 870 |
| 2010/04/06 | 60,700 | 61,400 | 58,100 | 58,100 | 990 |
| 2010/04/05 | 62,700 | 63,200 | 60,500 | 60,700 | 685 |
| 2010/04/02 | 63,500 | 64,100 | 62,400 | 62,500 | 818 |
| 2010/04/01 | 61,800 | 62,700 | 61,300 | 62,400 | 608 |
| 2010/03/31 | 60,800 | 61,800 | 59,500 | 61,400 | 1,201 |
| 2010/03/30 | 62,000 | 64,300 | 60,100 | 60,100 | 1,072 |
| 2010/03/29 | 60,500 | 61,900 | 60,100 | 60,600 | 564 |
| 2010/03/26 | 62,500 | 64,800 | 61,000 | 61,100 | 977 |
| 2010/03/25 | 65,400 | 65,600 | 62,500 | 62,500 | 950 |
| 2010/03/24 | 66,100 | 66,400 | 62,000 | 66,000 | 1,485 |
| 2010/03/23 | 67,000 | 69,200 | 65,000 | 65,100 | 1,769 |
| 2010/03/19 | 61,000 | 68,400 | 60,800 | 66,700 | 4,319 |
| 2010/03/18 | 59,400 | 61,800 | 58,300 | 60,200 | 962 |
| 2010/03/17 | 59,500 | 60,000 | 58,300 | 58,800 | 686 |
| 2010/03/16 | 61,100 | 61,200 | 58,500 | 58,700 | 857 |
| 2010/03/15 | 61,500 | 62,500 | 59,800 | 60,900 | 780 |
| 2010/03/12 | 62,500 | 63,000 | 60,200 | 60,600 | 1,423 |
| 2010/03/11 | 59,000 | 64,000 | 58,600 | 63,300 | 2,676 |
| 2010/03/10 | 60,400 | 61,000 | 58,000 | 58,500 | 901 |
| 2010/03/09 | 61,000 | 62,900 | 58,900 | 61,100 | 2,596 |
| 2010/03/08 | 54,200 | 62,900 | 54,200 | 61,600 | 5,206 |
| 2010/03/05 | 51,800 | 55,500 | 51,400 | 53,300 | 1,263 |
| 2010/03/04 | 51,300 | 53,200 | 50,700 | 51,300 | 548 |
| 2010/03/03 | 52,100 | 52,600 | 50,500 | 52,300 | 871 |
| 2010/03/02 | 55,400 | 55,900 | 51,400 | 53,100 | 2,059 |
| 2010/03/01 | 58,000 | 58,500 | 54,600 | 56,100 | 1,618 |
| 2010/02/26 | 54,000 | 60,900 | 52,100 | 57,900 | 5,030 |
| 2010/02/25 | 53,600 | 55,600 | 51,800 | 54,200 | 1,968 |
| 2010/02/24 | 55,000 | 55,000 | 51,500 | 53,600 | 4,775 |
| 2010/02/23 | 52,000 | 56,600 | 51,300 | 56,600 | 6,854 |
| 2010/02/22 | 45,650 | 49,600 | 45,000 | 49,600 | 2,318 |
| 2010/02/19 | 42,850 | 43,850 | 42,550 | 43,100 | 260 |
| 2010/02/18 | 42,500 | 43,250 | 42,400 | 42,950 | 190 |
| 2010/02/17 | 42,900 | 43,350 | 41,850 | 42,250 | 418 |
| 2010/02/16 | 43,200 | 43,200 | 41,200 | 42,250 | 441 |
| 2010/02/15 | 45,800 | 45,900 | 43,050 | 43,250 | 260 |
| 2010/02/12 | 46,500 | 46,500 | 42,500 | 45,500 | 1,433 |
| 2010/02/10 | 44,250 | 46,650 | 44,000 | 46,200 | 1,454 |
| 2010/02/09 | 44,800 | 44,900 | 41,400 | 43,700 | 792 |
| 2010/02/08 | 44,100 | 46,950 | 44,000 | 44,100 | 1,756 |
| 2010/02/05 | 42,350 | 46,550 | 41,600 | 45,050 | 4,146 |
| 2010/02/04 | 39,500 | 42,150 | 39,500 | 40,950 | 1,329 |
| 2010/02/03 | 37,200 | 39,000 | 36,900 | 39,000 | 553 |
| 2010/02/02 | 37,800 | 37,850 | 36,350 | 36,800 | 139 |
| 2010/02/01 | 38,350 | 38,500 | 36,300 | 37,650 | 409 |
| 2010/01/29 | 37,150 | 39,000 | 37,150 | 38,350 | 361 |
| 2010/01/28 | 35,700 | 37,750 | 35,500 | 37,200 | 281 |
| 2010/01/27 | 36,550 | 36,650 | 35,500 | 35,750 | 168 |
| 2010/01/26 | 36,800 | 37,650 | 36,500 | 36,500 | 172 |
| 2010/01/25 | 36,250 | 37,250 | 36,250 | 36,650 | 343 |
| 2010/01/22 | 36,800 | 37,750 | 36,800 | 37,250 | 238 |
| 2010/01/21 | 36,500 | 37,700 | 35,800 | 37,700 | 487 |
| 2010/01/20 | 36,250 | 37,450 | 36,250 | 36,900 | 289 |
| 2010/01/19 | 36,850 | 37,150 | 36,000 | 36,150 | 220 |
| 2010/01/18 | 38,500 | 38,500 | 36,700 | 36,750 | 614 |
| 2010/01/15 | 39,200 | 39,300 | 37,950 | 38,950 | 635 |
| 2010/01/14 | 36,300 | 38,000 | 36,000 | 37,950 | 377 |
| 2010/01/13 | 36,400 | 37,350 | 36,050 | 36,550 | 299 |
| 2010/01/12 | 38,000 | 39,000 | 36,550 | 37,350 | 1,051 |
| 2010/01/08 | 35,800 | 37,750 | 35,800 | 37,300 | 1,227 |
| 2010/01/07 | 33,300 | 35,000 | 33,300 | 35,000 | 464 |
| 2010/01/06 | 33,400 | 33,500 | 32,750 | 33,150 | 371 |
| 2010/01/05 | 33,500 | 33,500 | 32,650 | 33,000 | 367 |
| 2010/01/04 | 32,600 | 33,050 | 32,400 | 32,950 | 246 |