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 |
|---|---|---|---|---|---|
| 2011/12/30 | 39,450 | 39,500 | 38,950 | 39,200 | 270 |
| 2011/12/29 | 38,850 | 39,700 | 38,650 | 39,450 | 221 |
| 2011/12/28 | 38,800 | 39,200 | 38,350 | 38,800 | 405 |
| 2011/12/27 | 39,150 | 39,600 | 39,000 | 39,000 | 219 |
| 2011/12/26 | 40,000 | 40,400 | 39,150 | 39,400 | 192 |
| 2011/12/22 | 40,600 | 40,600 | 39,500 | 39,600 | 299 |
| 2011/12/21 | 40,600 | 40,800 | 40,050 | 40,400 | 269 |
| 2011/12/20 | 39,900 | 41,000 | 39,700 | 40,300 | 214 |
| 2011/12/19 | 40,400 | 40,400 | 39,800 | 40,200 | 168 |
| 2011/12/16 | 40,200 | 41,200 | 40,100 | 40,250 | 245 |
| 2011/12/15 | 40,100 | 40,400 | 39,700 | 39,700 | 598 |
| 2011/12/14 | 41,350 | 41,350 | 40,650 | 40,700 | 168 |
| 2011/12/13 | 40,500 | 41,550 | 40,000 | 41,500 | 556 |
| 2011/12/12 | 40,800 | 41,200 | 40,550 | 40,800 | 323 |
| 2011/12/09 | 40,300 | 40,450 | 39,900 | 40,300 | 250 |
| 2011/12/08 | 40,900 | 41,450 | 40,100 | 40,350 | 611 |
| 2011/12/07 | 41,400 | 41,600 | 40,800 | 41,600 | 310 |
| 2011/12/06 | 41,750 | 42,000 | 41,200 | 41,400 | 247 |
| 2011/12/05 | 41,900 | 42,250 | 41,250 | 42,050 | 217 |
| 2011/12/02 | 42,000 | 42,000 | 41,200 | 41,950 | 237 |
| 2011/12/01 | 43,100 | 43,500 | 42,050 | 42,250 | 437 |
| 2011/11/30 | 41,500 | 42,650 | 41,500 | 42,650 | 334 |
| 2011/11/29 | 42,000 | 42,500 | 40,800 | 42,100 | 339 |
| 2011/11/28 | 40,000 | 41,500 | 40,000 | 41,500 | 223 |
| 2011/11/25 | 39,500 | 40,050 | 38,500 | 39,950 | 287 |
| 2011/11/24 | 40,200 | 40,200 | 38,700 | 38,800 | 479 |
| 2011/11/22 | 41,000 | 41,900 | 40,700 | 40,700 | 453 |
| 2011/11/21 | 42,700 | 43,600 | 42,600 | 42,600 | 327 |
| 2011/11/18 | 43,900 | 43,900 | 42,650 | 43,000 | 445 |
| 2011/11/17 | 41,000 | 43,000 | 40,300 | 42,650 | 439 |
| 2011/11/16 | 42,800 | 43,000 | 41,050 | 41,300 | 392 |
| 2011/11/15 | 42,700 | 43,800 | 42,100 | 42,100 | 488 |
| 2011/11/14 | 41,150 | 43,400 | 41,150 | 43,250 | 841 |
| 2011/11/11 | 39,800 | 41,050 | 39,800 | 40,000 | 390 |
| 2011/11/10 | 40,000 | 40,900 | 39,100 | 39,900 | 546 |
| 2011/11/09 | 41,800 | 43,000 | 41,200 | 41,850 | 800 |
| 2011/11/08 | 43,000 | 43,950 | 40,700 | 41,100 | 1,600 |
| 2011/11/07 | 41,000 | 42,850 | 40,050 | 42,300 | 2,382 |
| 2011/11/04 | 37,750 | 39,950 | 37,600 | 39,950 | 728 |
| 2011/11/02 | 37,500 | 37,850 | 36,650 | 37,750 | 293 |
| 2011/11/01 | 38,850 | 39,000 | 38,000 | 38,000 | 238 |
| 2011/10/31 | 39,400 | 39,950 | 39,000 | 39,200 | 426 |
| 2011/10/28 | 38,900 | 39,200 | 38,350 | 38,850 | 530 |
| 2011/10/27 | 37,400 | 37,850 | 37,000 | 37,850 | 114 |
| 2011/10/26 | 36,200 | 37,250 | 36,200 | 37,000 | 140 |
| 2011/10/25 | 37,750 | 37,800 | 36,800 | 36,850 | 186 |
| 2011/10/24 | 36,600 | 37,050 | 36,150 | 37,050 | 296 |
| 2011/10/21 | 35,700 | 36,100 | 35,200 | 36,100 | 211 |
| 2011/10/20 | 37,000 | 37,150 | 35,650 | 35,750 | 283 |
| 2011/10/19 | 37,000 | 37,400 | 36,200 | 36,900 | 246 |
| 2011/10/18 | 37,650 | 37,650 | 36,550 | 36,600 | 332 |
| 2011/10/17 | 38,600 | 38,600 | 37,650 | 38,100 | 246 |
| 2011/10/14 | 38,100 | 38,600 | 37,700 | 37,800 | 286 |
| 2011/10/13 | 38,850 | 39,250 | 38,400 | 38,850 | 553 |
| 2011/10/12 | 36,900 | 38,400 | 36,500 | 38,200 | 516 |
| 2011/10/11 | 36,950 | 37,250 | 36,150 | 36,500 | 588 |
| 2011/10/07 | 35,500 | 35,850 | 35,300 | 35,700 | 242 |
| 2011/10/06 | 34,100 | 35,250 | 34,050 | 34,950 | 357 |
| 2011/10/05 | 35,800 | 35,950 | 33,900 | 33,900 | 1,056 |
| 2011/10/04 | 36,200 | 36,200 | 35,150 | 35,550 | 619 |
| 2011/10/03 | 38,000 | 38,050 | 37,050 | 37,050 | 458 |
| 2011/09/30 | 39,000 | 39,600 | 38,200 | 38,700 | 431 |
| 2011/09/29 | 37,350 | 38,800 | 37,100 | 38,700 | 338 |
| 2011/09/28 | 39,200 | 39,250 | 37,050 | 38,000 | 375 |
| 2011/09/27 | 38,900 | 39,500 | 38,100 | 38,850 | 491 |
| 2011/09/26 | 39,300 | 39,350 | 36,600 | 37,950 | 1,281 |
| 2011/09/22 | 40,000 | 40,400 | 39,200 | 40,400 | 665 |
| 2011/09/21 | 40,750 | 41,150 | 40,500 | 40,950 | 177 |
| 2011/09/20 | 40,500 | 41,350 | 40,350 | 40,550 | 305 |
| 2011/09/16 | 40,100 | 41,500 | 40,050 | 41,500 | 559 |
| 2011/09/15 | 39,000 | 40,100 | 38,800 | 39,550 | 514 |
| 2011/09/14 | 40,700 | 41,000 | 38,900 | 39,100 | 883 |
| 2011/09/13 | 41,250 | 41,400 | 40,700 | 41,000 | 997 |
| 2011/09/12 | 41,300 | 41,800 | 40,600 | 40,600 | 370 |
| 2011/09/09 | 42,050 | 42,650 | 41,800 | 42,250 | 346 |
| 2011/09/08 | 43,500 | 43,850 | 42,100 | 42,450 | 408 |
| 2011/09/07 | 42,000 | 44,050 | 42,000 | 43,150 | 1,595 |
| 2011/09/06 | 42,600 | 42,800 | 41,350 | 41,350 | 778 |
| 2011/09/05 | 43,800 | 44,350 | 43,550 | 43,550 | 369 |
| 2011/09/02 | 45,700 | 46,200 | 44,200 | 44,500 | 679 |
| 2011/09/01 | 44,500 | 47,000 | 44,500 | 45,500 | 1,929 |
| 2011/08/31 | 43,800 | 44,500 | 43,000 | 44,500 | 454 |
| 2011/08/30 | 42,950 | 43,800 | 42,800 | 43,500 | 693 |
| 2011/08/29 | 42,500 | 43,300 | 42,100 | 42,750 | 741 |
| 2011/08/26 | 41,000 | 42,450 | 41,000 | 42,450 | 368 |
| 2011/08/25 | 41,000 | 41,750 | 41,000 | 41,750 | 327 |
| 2011/08/24 | 42,350 | 42,650 | 40,800 | 41,200 | 620 |
| 2011/08/23 | 40,750 | 41,350 | 40,750 | 41,150 | 425 |
| 2011/08/22 | 41,750 | 42,600 | 40,750 | 40,750 | 690 |
| 2011/08/19 | 42,000 | 42,850 | 41,700 | 41,700 | 1,274 |
| 2011/08/18 | 42,200 | 47,500 | 41,500 | 43,850 | 2,658 |
| 2011/08/17 | 42,300 | 42,300 | 41,100 | 42,200 | 399 |
| 2011/08/16 | 42,700 | 43,100 | 42,150 | 42,300 | 467 |
| 2011/08/15 | 42,800 | 43,100 | 42,000 | 42,700 | 442 |
| 2011/08/12 | 42,700 | 43,850 | 41,800 | 42,600 | 733 |
| 2011/08/11 | 39,950 | 43,900 | 39,000 | 42,950 | 1,280 |
| 2011/08/10 | 42,000 | 43,050 | 40,850 | 41,150 | 1,553 |
| 2011/08/09 | 38,850 | 40,800 | 37,000 | 40,650 | 3,269 |
| 2011/08/08 | 41,900 | 42,750 | 40,000 | 40,000 | 2,160 |
| 2011/08/05 | 42,350 | 43,450 | 40,600 | 42,300 | 3,303 |
| 2011/08/04 | 48,550 | 48,650 | 45,150 | 45,150 | 2,085 |
| 2011/08/03 | 48,200 | 49,300 | 48,050 | 48,150 | 2,593 |
| 2011/08/02 | 52,000 | 52,900 | 51,200 | 51,600 | 989 |
| 2011/08/01 | 50,700 | 52,700 | 50,700 | 51,900 | 1,265 |
| 2011/07/29 | 51,000 | 52,000 | 50,600 | 50,800 | 909 |
| 2011/07/28 | 52,000 | 52,700 | 51,000 | 51,700 | 2,546 |
| 2011/07/27 | 54,300 | 54,400 | 53,100 | 53,100 | 1,034 |
| 2011/07/26 | 53,400 | 54,300 | 53,200 | 53,900 | 728 |
| 2011/07/25 | 53,200 | 53,700 | 53,100 | 53,200 | 731 |
| 2011/07/22 | 53,300 | 53,700 | 52,800 | 53,100 | 724 |
| 2011/07/21 | 54,100 | 54,100 | 52,700 | 52,800 | 1,139 |
| 2011/07/20 | 54,900 | 54,900 | 53,900 | 54,400 | 670 |
| 2011/07/19 | 53,200 | 54,300 | 53,200 | 54,000 | 571 |
| 2011/07/15 | 52,700 | 53,600 | 52,500 | 53,100 | 638 |
| 2011/07/14 | 54,600 | 54,600 | 52,300 | 52,900 | 1,649 |
| 2011/07/13 | 53,700 | 54,500 | 53,500 | 54,500 | 582 |
| 2011/07/12 | 54,500 | 54,600 | 53,700 | 54,000 | 1,055 |
| 2011/07/11 | 55,300 | 55,500 | 54,200 | 55,000 | 1,439 |
| 2011/07/08 | 58,000 | 58,000 | 55,200 | 55,600 | 2,581 |
| 2011/07/07 | 55,800 | 58,000 | 55,500 | 57,100 | 2,500 |
| 2011/07/06 | 55,300 | 55,800 | 55,000 | 55,500 | 842 |
| 2011/07/05 | 55,200 | 55,200 | 54,400 | 54,900 | 720 |
| 2011/07/04 | 54,000 | 55,000 | 53,800 | 54,600 | 1,382 |
| 2011/07/01 | 54,000 | 54,400 | 53,200 | 53,200 | 1,416 |
| 2011/06/30 | 55,700 | 55,700 | 53,200 | 53,400 | 2,361 |
| 2011/06/29 | 56,000 | 56,200 | 55,000 | 55,200 | 1,783 |
| 2011/06/28 | 54,700 | 55,200 | 54,000 | 55,200 | 930 |
| 2011/06/27 | 55,100 | 55,800 | 53,900 | 54,500 | 2,458 |
| 2011/06/24 | 53,600 | 56,800 | 53,300 | 55,100 | 6,475 |
| 2011/06/23 | 52,700 | 53,100 | 52,500 | 52,600 | 607 |
| 2011/06/22 | 54,000 | 54,000 | 52,800 | 53,500 | 806 |
| 2011/06/21 | 53,000 | 54,200 | 52,400 | 52,900 | 1,954 |
| 2011/06/20 | 56,000 | 56,500 | 51,800 | 52,400 | 3,444 |
| 2011/06/17 | 56,800 | 59,000 | 55,000 | 55,600 | 5,880 |
| 2011/06/16 | 54,500 | 57,400 | 54,500 | 55,100 | 2,349 |
| 2011/06/15 | 57,000 | 58,500 | 55,000 | 55,800 | 4,000 |
| 2011/06/14 | 52,400 | 57,200 | 52,400 | 57,200 | 4,645 |
| 2011/06/13 | 49,900 | 52,400 | 49,400 | 52,200 | 1,309 |
| 2011/06/10 | 52,000 | 52,200 | 50,000 | 50,600 | 1,357 |
| 2011/06/09 | 51,100 | 51,800 | 50,900 | 51,400 | 569 |
| 2011/06/08 | 52,100 | 52,100 | 50,900 | 51,500 | 586 |
| 2011/06/07 | 50,800 | 52,200 | 50,700 | 52,000 | 726 |
| 2011/06/06 | 51,300 | 51,800 | 50,500 | 50,700 | 965 |
| 2011/06/03 | 52,100 | 52,600 | 51,300 | 51,500 | 866 |
| 2011/06/02 | 51,900 | 52,400 | 51,300 | 52,000 | 1,263 |
| 2011/06/01 | 53,500 | 53,800 | 52,400 | 53,800 | 1,143 |
| 2011/05/31 | 51,200 | 53,400 | 51,200 | 53,200 | 1,000 |
| 2011/05/30 | 51,000 | 51,600 | 50,800 | 51,200 | 464 |
| 2011/05/27 | 52,000 | 52,800 | 51,100 | 51,100 | 897 |
| 2011/05/26 | 51,000 | 51,900 | 50,700 | 51,900 | 952 |
| 2011/05/25 | 52,100 | 52,200 | 50,400 | 50,400 | 1,160 |
| 2011/05/24 | 50,700 | 52,200 | 50,300 | 52,200 | 745 |
| 2011/05/23 | 51,600 | 53,000 | 51,400 | 51,600 | 1,379 |
| 2011/05/20 | 52,300 | 53,500 | 51,700 | 52,300 | 1,280 |
| 2011/05/19 | 55,200 | 55,500 | 52,300 | 52,300 | 2,229 |
| 2011/05/18 | 51,600 | 54,400 | 51,600 | 53,900 | 1,592 |
| 2011/05/17 | 50,500 | 53,400 | 50,000 | 52,300 | 2,400 |
| 2011/05/16 | 54,100 | 54,100 | 49,950 | 50,700 | 3,738 |
| 2011/05/13 | 57,200 | 57,900 | 53,200 | 54,300 | 3,915 |
| 2011/05/12 | 55,600 | 60,500 | 54,500 | 57,200 | 8,261 |
| 2011/05/11 | 55,700 | 57,300 | 55,000 | 55,700 | 2,836 |
| 2011/05/10 | 57,000 | 57,100 | 54,000 | 54,700 | 4,043 |
| 2011/05/09 | 53,700 | 57,700 | 52,100 | 56,900 | 6,025 |
| 2011/05/06 | 50,900 | 52,000 | 49,900 | 52,000 | 2,196 |
| 2011/05/02 | 52,700 | 53,400 | 51,700 | 52,700 | 1,660 |
| 2011/04/28 | 50,000 | 52,700 | 49,800 | 51,700 | 2,342 |
| 2011/04/27 | 53,100 | 53,300 | 50,000 | 50,500 | 2,533 |
| 2011/04/26 | 54,800 | 54,800 | 51,300 | 52,500 | 4,067 |
| 2011/04/25 | 51,200 | 54,100 | 50,900 | 53,800 | 4,848 |
| 2011/04/22 | 48,500 | 52,000 | 48,000 | 50,600 | 5,829 |
| 2011/04/21 | 48,300 | 48,600 | 47,550 | 48,250 | 1,945 |
| 2011/04/20 | 47,100 | 48,450 | 46,750 | 47,150 | 1,843 |
| 2011/04/19 | 45,500 | 47,300 | 45,350 | 46,150 | 1,667 |
| 2011/04/18 | 48,350 | 48,500 | 46,400 | 46,400 | 2,336 |
| 2011/04/15 | 45,050 | 49,500 | 45,050 | 48,050 | 6,153 |
| 2011/04/14 | 44,200 | 45,800 | 44,150 | 45,550 | 1,014 |
| 2011/04/13 | 43,250 | 45,650 | 43,200 | 44,750 | 1,546 |
| 2011/04/12 | 44,450 | 44,950 | 43,000 | 43,450 | 3,287 |
| 2011/04/11 | 45,600 | 46,800 | 44,500 | 45,850 | 3,556 |
| 2011/04/08 | 43,000 | 45,700 | 42,750 | 45,400 | 4,134 |
| 2011/04/07 | 42,850 | 44,500 | 42,600 | 42,850 | 2,477 |
| 2011/04/06 | 43,400 | 44,200 | 41,150 | 42,600 | 3,777 |
| 2011/04/05 | 45,400 | 45,400 | 41,200 | 42,900 | 4,822 |
| 2011/04/04 | 47,800 | 47,800 | 44,800 | 44,800 | 2,639 |
| 2011/04/01 | 47,950 | 48,450 | 46,800 | 47,000 | 1,864 |
| 2011/03/31 | 49,500 | 50,500 | 46,900 | 47,600 | 2,941 |
| 2011/03/30 | 45,850 | 48,600 | 45,300 | 48,600 | 3,010 |
| 2011/03/29 | 45,700 | 45,800 | 43,400 | 44,800 | 4,476 |
| 2011/03/28 | 48,000 | 48,500 | 45,300 | 45,700 | 2,736 |
| 2011/03/25 | 51,100 | 52,900 | 47,350 | 47,700 | 4,611 |
| 2011/03/24 | 52,800 | 53,500 | 50,200 | 50,700 | 2,144 |
| 2011/03/23 | 54,200 | 54,900 | 51,700 | 52,800 | 3,912 |
| 2011/03/22 | 54,200 | 55,100 | 52,500 | 53,800 | 4,656 |
| 2011/03/18 | 48,400 | 52,000 | 48,000 | 50,200 | 6,385 |
| 2011/03/17 | 41,000 | 48,400 | 40,500 | 47,300 | 5,155 |
| 2011/03/16 | 45,500 | 49,000 | 38,500 | 45,100 | 14,113 |
| 2011/03/15 | 45,500 | 45,500 | 45,500 | 45,500 | 485 |
| 2011/03/14 | 55,500 | 57,400 | 55,500 | 55,500 | 4,078 |
| 2011/03/11 | 68,300 | 73,000 | 68,000 | 70,500 | 6,209 |
| 2011/03/10 | 71,500 | 72,700 | 67,400 | 70,800 | 7,133 |
| 2011/03/09 | 76,000 | 78,400 | 69,600 | 70,200 | 12,751 |
| 2011/03/08 | 84,000 | 86,500 | 73,800 | 76,100 | 14,339 |
| 2011/03/07 | 80,000 | 86,800 | 76,200 | 86,200 | 19,290 |
| 2011/03/04 | 70,400 | 78,000 | 69,100 | 78,000 | 14,916 |
| 2011/03/03 | 62,000 | 69,800 | 62,000 | 68,000 | 7,322 |
| 2011/03/02 | 61,800 | 64,500 | 61,300 | 61,700 | 2,758 |
| 2011/03/01 | 62,600 | 66,600 | 62,100 | 63,000 | 6,374 |
| 2011/02/28 | 59,500 | 61,500 | 58,100 | 61,000 | 1,534 |
| 2011/02/25 | 57,000 | 59,400 | 56,600 | 58,800 | 1,305 |
| 2011/02/24 | 60,800 | 61,100 | 56,600 | 57,700 | 2,751 |
| 2011/02/23 | 60,000 | 65,500 | 59,100 | 61,200 | 4,042 |
| 2011/02/22 | 62,200 | 62,700 | 59,500 | 60,700 | 3,902 |
| 2011/02/21 | 57,300 | 66,400 | 56,600 | 64,000 | 6,756 |
| 2011/02/18 | 56,100 | 57,400 | 55,300 | 56,500 | 1,976 |
| 2011/02/17 | 57,500 | 57,600 | 55,200 | 55,700 | 1,894 |
| 2011/02/16 | 54,200 | 57,300 | 53,700 | 56,900 | 1,957 |
| 2011/02/15 | 53,800 | 54,400 | 53,000 | 53,300 | 569 |
| 2011/02/14 | 53,700 | 55,000 | 53,700 | 54,000 | 935 |
| 2011/02/10 | 52,000 | 52,900 | 51,800 | 52,900 | 399 |
| 2011/02/09 | 54,100 | 54,100 | 52,700 | 52,700 | 553 |
| 2011/02/08 | 53,900 | 54,400 | 52,300 | 53,600 | 876 |
| 2011/02/07 | 55,200 | 55,600 | 52,300 | 53,500 | 1,664 |
| 2011/02/04 | 54,500 | 55,300 | 53,500 | 55,000 | 965 |
| 2011/02/03 | 54,000 | 54,700 | 53,200 | 53,900 | 491 |
| 2011/02/02 | 53,300 | 54,900 | 53,300 | 54,700 | 791 |
| 2011/02/01 | 52,000 | 52,700 | 51,900 | 52,700 | 307 |
| 2011/01/31 | 50,400 | 51,600 | 50,300 | 51,100 | 428 |
| 2011/01/28 | 53,100 | 53,500 | 51,800 | 52,200 | 495 |
| 2011/01/27 | 52,500 | 53,100 | 52,100 | 53,100 | 310 |
| 2011/01/26 | 51,900 | 52,700 | 51,600 | 52,300 | 322 |
| 2011/01/25 | 51,300 | 52,900 | 51,300 | 52,900 | 345 |
| 2011/01/24 | 49,100 | 51,900 | 49,100 | 51,500 | 743 |
| 2011/01/21 | 52,600 | 52,900 | 48,900 | 49,900 | 1,403 |
| 2011/01/20 | 54,200 | 54,600 | 52,600 | 52,600 | 785 |
| 2011/01/19 | 54,400 | 55,400 | 53,900 | 54,700 | 583 |
| 2011/01/18 | 55,400 | 55,500 | 53,800 | 54,500 | 799 |
| 2011/01/17 | 56,100 | 57,600 | 55,000 | 55,600 | 1,353 |
| 2011/01/14 | 55,500 | 56,900 | 54,600 | 55,600 | 1,399 |
| 2011/01/13 | 55,000 | 55,500 | 53,700 | 55,300 | 1,095 |
| 2011/01/12 | 56,600 | 56,700 | 54,200 | 54,200 | 1,434 |
| 2011/01/11 | 53,800 | 55,600 | 53,300 | 55,600 | 1,385 |
| 2011/01/07 | 52,000 | 53,600 | 51,000 | 53,500 | 940 |
| 2011/01/06 | 52,500 | 52,600 | 51,200 | 51,900 | 779 |
| 2011/01/05 | 53,300 | 54,300 | 51,600 | 52,100 | 879 |
| 2011/01/04 | 51,000 | 53,100 | 50,700 | 53,000 | 949 |