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 |
|---|---|---|---|---|---|
| 2012/12/28 | 58,100 | 59,800 | 58,100 | 59,400 | 415 |
| 2012/12/27 | 58,000 | 58,900 | 57,600 | 58,500 | 730 |
| 2012/12/26 | 59,200 | 59,900 | 57,200 | 58,300 | 1,226 |
| 2012/12/25 | 59,000 | 60,100 | 58,100 | 59,700 | 713 |
| 2012/12/21 | 60,500 | 60,900 | 58,900 | 58,900 | 1,500 |
| 2012/12/20 | 62,600 | 63,200 | 60,200 | 60,800 | 1,946 |
| 2012/12/19 | 64,700 | 64,900 | 60,500 | 63,500 | 4,587 |
| 2012/12/18 | 68,800 | 70,500 | 68,500 | 70,000 | 2,027 |
| 2012/12/17 | 67,800 | 68,700 | 66,800 | 68,700 | 997 |
| 2012/12/14 | 65,600 | 66,800 | 65,600 | 66,500 | 349 |
| 2012/12/13 | 66,200 | 66,400 | 65,100 | 66,100 | 335 |
| 2012/12/12 | 66,000 | 66,400 | 65,500 | 66,200 | 395 |
| 2012/12/11 | 66,500 | 67,300 | 65,200 | 65,400 | 912 |
| 2012/12/10 | 68,100 | 68,100 | 67,200 | 67,200 | 305 |
| 2012/12/07 | 68,500 | 68,500 | 67,800 | 68,000 | 406 |
| 2012/12/06 | 67,200 | 68,700 | 67,200 | 68,300 | 563 |
| 2012/12/05 | 66,600 | 68,600 | 66,500 | 68,200 | 815 |
| 2012/12/04 | 67,000 | 67,500 | 66,100 | 66,700 | 420 |
| 2012/12/03 | 66,700 | 67,400 | 66,300 | 66,700 | 406 |
| 2012/11/30 | 67,000 | 67,000 | 66,100 | 66,100 | 199 |
| 2012/11/29 | 66,300 | 67,000 | 65,800 | 67,000 | 633 |
| 2012/11/28 | 66,800 | 67,500 | 66,300 | 66,400 | 388 |
| 2012/11/27 | 66,000 | 66,700 | 65,200 | 66,700 | 286 |
| 2012/11/26 | 66,300 | 67,200 | 65,000 | 65,000 | 816 |
| 2012/11/22 | 66,200 | 67,700 | 65,000 | 67,300 | 1,080 |
| 2012/11/21 | 66,800 | 66,800 | 65,100 | 65,300 | 608 |
| 2012/11/20 | 63,100 | 65,000 | 62,900 | 64,900 | 649 |
| 2012/11/19 | 60,800 | 62,600 | 60,800 | 62,600 | 592 |
| 2012/11/16 | 62,300 | 63,200 | 61,500 | 61,500 | 986 |
| 2012/11/15 | 64,000 | 64,400 | 61,600 | 62,700 | 1,261 |
| 2012/11/14 | 63,700 | 64,500 | 62,500 | 63,800 | 733 |
| 2012/11/13 | 66,800 | 67,300 | 63,400 | 63,700 | 1,119 |
| 2012/11/12 | 65,600 | 68,500 | 64,800 | 67,800 | 1,301 |
| 2012/11/09 | 63,400 | 66,200 | 63,400 | 65,600 | 1,383 |
| 2012/11/08 | 67,000 | 67,700 | 62,500 | 63,200 | 1,709 |
| 2012/11/07 | 66,000 | 69,200 | 65,300 | 66,100 | 1,991 |
| 2012/11/06 | 71,300 | 72,300 | 67,100 | 68,000 | 4,149 |
| 2012/11/05 | 77,900 | 79,700 | 77,300 | 77,300 | 1,566 |
| 2012/11/02 | 77,200 | 78,000 | 77,100 | 77,200 | 686 |
| 2012/11/01 | 76,100 | 78,600 | 75,800 | 78,000 | 1,483 |
| 2012/10/31 | 77,600 | 77,600 | 75,800 | 76,900 | 827 |
| 2012/10/30 | 75,400 | 78,000 | 74,500 | 75,600 | 1,794 |
| 2012/10/29 | 75,200 | 75,400 | 74,200 | 74,700 | 610 |
| 2012/10/26 | 74,300 | 76,000 | 73,400 | 73,400 | 670 |
| 2012/10/25 | 75,800 | 76,200 | 73,100 | 74,800 | 1,699 |
| 2012/10/24 | 73,500 | 76,200 | 72,900 | 74,800 | 3,598 |
| 2012/10/23 | 71,500 | 72,300 | 70,700 | 71,700 | 349 |
| 2012/10/22 | 70,800 | 72,600 | 70,200 | 71,500 | 704 |
| 2012/10/19 | 72,200 | 72,300 | 71,200 | 71,500 | 415 |
| 2012/10/18 | 72,000 | 72,600 | 71,400 | 72,400 | 177 |
| 2012/10/17 | 73,400 | 73,400 | 70,800 | 72,300 | 345 |
| 2012/10/16 | 72,800 | 73,500 | 72,000 | 73,400 | 289 |
| 2012/10/15 | 72,900 | 73,800 | 72,000 | 72,600 | 519 |
| 2012/10/12 | 72,800 | 74,900 | 70,900 | 71,200 | 1,359 |
| 2012/10/11 | 70,900 | 72,500 | 70,000 | 72,500 | 427 |
| 2012/10/10 | 70,800 | 73,300 | 69,300 | 71,500 | 790 |
| 2012/10/09 | 72,000 | 73,400 | 71,100 | 71,700 | 801 |
| 2012/10/05 | 67,100 | 74,300 | 67,100 | 71,400 | 3,796 |
| 2012/10/04 | 66,200 | 67,000 | 66,100 | 66,900 | 439 |
| 2012/10/03 | 67,400 | 67,400 | 66,100 | 66,100 | 304 |
| 2012/10/02 | 66,400 | 67,100 | 66,200 | 66,500 | 428 |
| 2012/10/01 | 66,200 | 67,400 | 66,100 | 66,400 | 406 |
| 2012/09/28 | 65,400 | 66,300 | 65,200 | 66,000 | 273 |
| 2012/09/27 | 64,600 | 66,500 | 64,600 | 65,200 | 269 |
| 2012/09/26 | 66,000 | 66,000 | 65,200 | 65,500 | 234 |
| 2012/09/25 | 68,300 | 68,300 | 66,000 | 66,500 | 474 |
| 2012/09/24 | 66,100 | 68,300 | 65,800 | 67,700 | 707 |
| 2012/09/21 | 65,200 | 66,500 | 65,100 | 66,000 | 262 |
| 2012/09/20 | 66,700 | 67,000 | 65,600 | 65,600 | 375 |
| 2012/09/19 | 67,300 | 67,400 | 66,400 | 67,000 | 280 |
| 2012/09/18 | 67,000 | 67,500 | 66,400 | 66,900 | 470 |
| 2012/09/14 | 68,100 | 68,400 | 67,200 | 67,300 | 407 |
| 2012/09/13 | 67,300 | 68,800 | 67,000 | 67,500 | 636 |
| 2012/09/12 | 64,000 | 68,000 | 63,800 | 67,800 | 889 |
| 2012/09/11 | 65,400 | 65,500 | 63,500 | 64,600 | 387 |
| 2012/09/10 | 64,800 | 65,500 | 63,700 | 65,300 | 684 |
| 2012/09/07 | 63,700 | 63,800 | 62,400 | 62,900 | 339 |
| 2012/09/06 | 61,100 | 63,400 | 61,100 | 63,300 | 377 |
| 2012/09/05 | 64,800 | 64,800 | 60,700 | 61,900 | 607 |
| 2012/09/04 | 66,000 | 66,100 | 64,100 | 64,400 | 403 |
| 2012/09/03 | 65,700 | 65,900 | 63,700 | 65,500 | 753 |
| 2012/08/31 | 61,000 | 63,900 | 60,200 | 63,900 | 1,555 |
| 2012/08/30 | 60,000 | 61,000 | 59,400 | 60,800 | 790 |
| 2012/08/29 | 61,300 | 61,800 | 60,100 | 60,600 | 658 |
| 2012/08/28 | 62,400 | 62,600 | 61,600 | 62,000 | 628 |
| 2012/08/27 | 60,800 | 61,500 | 60,100 | 61,500 | 992 |
| 2012/08/24 | 60,800 | 60,800 | 59,700 | 59,900 | 307 |
| 2012/08/23 | 60,200 | 60,700 | 59,700 | 60,600 | 306 |
| 2012/08/22 | 60,000 | 60,300 | 59,700 | 60,000 | 163 |
| 2012/08/21 | 60,100 | 60,200 | 59,600 | 60,200 | 167 |
| 2012/08/20 | 61,700 | 61,700 | 60,000 | 60,300 | 343 |
| 2012/08/17 | 60,500 | 61,500 | 60,200 | 61,000 | 278 |
| 2012/08/16 | 60,000 | 61,000 | 58,900 | 60,900 | 377 |
| 2012/08/15 | 59,600 | 60,500 | 59,000 | 59,100 | 305 |
| 2012/08/14 | 61,800 | 61,900 | 59,600 | 59,600 | 716 |
| 2012/08/13 | 59,500 | 61,800 | 58,500 | 61,400 | 1,127 |
| 2012/08/10 | 57,400 | 59,800 | 57,100 | 59,500 | 1,222 |
| 2012/08/09 | 55,000 | 56,900 | 54,500 | 56,700 | 223 |
| 2012/08/08 | 55,900 | 56,700 | 55,000 | 55,000 | 222 |
| 2012/08/07 | 54,700 | 56,000 | 53,800 | 55,500 | 518 |
| 2012/08/06 | 57,200 | 57,200 | 54,900 | 55,700 | 379 |
| 2012/08/03 | 57,500 | 57,500 | 56,100 | 56,700 | 713 |
| 2012/08/02 | 55,000 | 59,400 | 54,300 | 57,900 | 3,837 |
| 2012/08/01 | 51,100 | 51,900 | 48,500 | 50,200 | 1,117 |
| 2012/07/31 | 49,700 | 52,000 | 49,500 | 51,600 | 534 |
| 2012/07/30 | 51,600 | 51,600 | 49,550 | 50,200 | 365 |
| 2012/07/27 | 50,100 | 51,500 | 49,950 | 50,600 | 560 |
| 2012/07/26 | 48,000 | 50,500 | 47,650 | 50,500 | 434 |
| 2012/07/25 | 49,200 | 50,300 | 48,650 | 49,050 | 425 |
| 2012/07/24 | 49,000 | 49,400 | 48,600 | 48,650 | 189 |
| 2012/07/23 | 50,500 | 50,800 | 49,500 | 49,500 | 348 |
| 2012/07/20 | 52,300 | 52,900 | 50,800 | 51,000 | 385 |
| 2012/07/19 | 51,700 | 52,600 | 51,200 | 52,300 | 205 |
| 2012/07/18 | 52,100 | 52,400 | 50,600 | 50,700 | 313 |
| 2012/07/17 | 52,700 | 53,400 | 52,200 | 52,200 | 115 |
| 2012/07/13 | 51,200 | 52,700 | 51,000 | 52,700 | 258 |
| 2012/07/12 | 53,700 | 54,300 | 51,800 | 51,800 | 248 |
| 2012/07/11 | 52,400 | 53,400 | 52,100 | 53,300 | 238 |
| 2012/07/10 | 53,800 | 54,200 | 52,700 | 53,400 | 331 |
| 2012/07/09 | 55,000 | 55,000 | 53,900 | 54,200 | 452 |
| 2012/07/06 | 56,000 | 56,500 | 55,600 | 55,800 | 273 |
| 2012/07/05 | 57,600 | 57,900 | 55,800 | 56,700 | 590 |
| 2012/07/04 | 58,500 | 59,400 | 58,000 | 58,300 | 510 |
| 2012/07/03 | 57,400 | 58,400 | 57,400 | 58,300 | 417 |
| 2012/07/02 | 57,900 | 58,100 | 57,100 | 57,200 | 310 |
| 2012/06/29 | 57,300 | 57,300 | 56,000 | 56,800 | 210 |
| 2012/06/28 | 57,000 | 57,500 | 55,800 | 57,400 | 235 |
| 2012/06/27 | 57,200 | 57,700 | 55,900 | 56,900 | 284 |
| 2012/06/26 | 54,900 | 57,500 | 54,500 | 57,500 | 475 |
| 2012/06/25 | 58,600 | 58,600 | 53,000 | 55,200 | 740 |
| 2012/06/22 | 55,400 | 57,400 | 55,400 | 57,000 | 418 |
| 2012/06/21 | 57,500 | 58,200 | 56,300 | 56,400 | 441 |
| 2012/06/20 | 56,800 | 58,200 | 56,800 | 57,600 | 682 |
| 2012/06/19 | 55,700 | 57,000 | 55,400 | 55,900 | 556 |
| 2012/06/18 | 53,500 | 57,100 | 52,900 | 57,100 | 1,507 |
| 2012/06/15 | 52,000 | 53,000 | 51,000 | 51,100 | 648 |
| 2012/06/14 | 51,000 | 52,000 | 50,900 | 51,100 | 269 |
| 2012/06/13 | 53,600 | 54,000 | 52,000 | 52,000 | 247 |
| 2012/06/12 | 51,600 | 54,000 | 51,600 | 52,800 | 773 |
| 2012/06/11 | 51,300 | 53,200 | 51,100 | 53,000 | 422 |
| 2012/06/08 | 52,000 | 52,300 | 50,400 | 50,400 | 586 |
| 2012/06/07 | 54,000 | 54,000 | 51,800 | 52,000 | 782 |
| 2012/06/06 | 50,800 | 52,300 | 49,700 | 52,300 | 934 |
| 2012/06/05 | 47,100 | 51,300 | 47,100 | 50,900 | 983 |
| 2012/06/04 | 46,500 | 48,400 | 46,100 | 46,700 | 1,098 |
| 2012/06/01 | 50,300 | 51,600 | 48,500 | 48,500 | 773 |
| 2012/05/31 | 50,000 | 51,500 | 49,700 | 51,100 | 506 |
| 2012/05/30 | 52,800 | 53,000 | 50,700 | 52,000 | 844 |
| 2012/05/29 | 48,900 | 54,800 | 48,800 | 52,500 | 1,645 |
| 2012/05/28 | 50,700 | 51,000 | 48,600 | 49,800 | 1,309 |
| 2012/05/25 | 52,500 | 52,900 | 51,000 | 51,000 | 1,244 |
| 2012/05/24 | 54,100 | 54,700 | 52,200 | 53,400 | 1,541 |
| 2012/05/23 | 56,000 | 56,900 | 52,000 | 52,500 | 3,308 |
| 2012/05/22 | 59,000 | 61,700 | 57,500 | 57,500 | 1,856 |
| 2012/05/21 | 60,200 | 61,700 | 57,600 | 60,200 | 3,314 |
| 2012/05/18 | 65,000 | 67,600 | 63,000 | 65,200 | 2,636 |
| 2012/05/17 | 61,500 | 68,500 | 61,000 | 66,100 | 3,609 |
| 2012/05/16 | 63,000 | 64,400 | 59,800 | 60,900 | 2,404 |
| 2012/05/15 | 58,700 | 62,200 | 54,300 | 62,000 | 3,798 |
| 2012/05/14 | 62,600 | 65,500 | 60,300 | 60,300 | 3,195 |
| 2012/05/11 | 63,500 | 63,600 | 59,800 | 60,800 | 3,576 |
| 2012/05/10 | 64,300 | 66,900 | 63,500 | 64,500 | 1,735 |
| 2012/05/09 | 65,200 | 68,300 | 64,000 | 64,100 | 3,820 |
| 2012/05/08 | 71,200 | 71,500 | 65,900 | 67,200 | 6,216 |
| 2012/05/07 | 73,100 | 77,500 | 73,100 | 74,700 | 4,056 |
| 2012/05/02 | 73,500 | 81,500 | 71,900 | 78,200 | 5,076 |
| 2012/05/01 | 74,500 | 74,800 | 71,600 | 72,900 | 1,596 |
| 2012/04/27 | 73,000 | 74,700 | 71,000 | 74,200 | 2,229 |
| 2012/04/26 | 75,900 | 76,500 | 73,000 | 73,100 | 2,642 |
| 2012/04/25 | 73,500 | 75,900 | 73,200 | 75,700 | 2,683 |
| 2012/04/24 | 73,400 | 75,500 | 73,000 | 73,100 | 2,582 |
| 2012/04/23 | 75,100 | 77,000 | 73,900 | 74,900 | 4,426 |
| 2012/04/20 | 71,900 | 74,700 | 71,000 | 74,600 | 3,283 |
| 2012/04/19 | 68,100 | 71,900 | 67,500 | 71,900 | 2,749 |
| 2012/04/18 | 70,700 | 71,100 | 67,300 | 69,100 | 2,713 |
| 2012/04/17 | 71,100 | 72,300 | 69,000 | 70,200 | 3,403 |
| 2012/04/16 | 74,000 | 75,100 | 69,800 | 70,400 | 6,095 |
| 2012/04/13 | 69,100 | 73,400 | 68,500 | 72,400 | 5,740 |
| 2012/04/12 | 66,200 | 73,500 | 66,200 | 68,800 | 9,468 |
| 2012/04/11 | 64,800 | 67,100 | 63,100 | 65,700 | 4,639 |
| 2012/04/10 | 61,600 | 66,800 | 61,500 | 66,000 | 4,956 |
| 2012/04/09 | 59,000 | 62,500 | 58,600 | 62,000 | 2,766 |
| 2012/04/06 | 59,200 | 59,200 | 58,000 | 59,100 | 473 |
| 2012/04/05 | 56,200 | 59,900 | 56,200 | 58,900 | 1,464 |
| 2012/04/04 | 57,000 | 57,400 | 55,700 | 56,900 | 1,030 |
| 2012/04/03 | 57,500 | 57,900 | 56,300 | 57,300 | 1,085 |
| 2012/04/02 | 54,900 | 57,200 | 54,500 | 57,000 | 1,362 |
| 2012/03/30 | 54,900 | 54,900 | 53,500 | 53,500 | 721 |
| 2012/03/29 | 53,000 | 55,400 | 52,800 | 54,700 | 701 |
| 2012/03/28 | 53,700 | 53,900 | 52,500 | 53,000 | 427 |
| 2012/03/27 | 52,100 | 53,800 | 51,900 | 53,500 | 1,290 |
| 2012/03/26 | 55,400 | 56,000 | 53,100 | 53,800 | 1,150 |
| 2012/03/23 | 53,000 | 56,000 | 52,800 | 56,000 | 1,089 |
| 2012/03/22 | 52,500 | 53,800 | 51,500 | 53,800 | 1,090 |
| 2012/03/21 | 52,400 | 54,000 | 51,900 | 53,200 | 1,613 |
| 2012/03/19 | 56,900 | 58,400 | 52,900 | 53,400 | 2,656 |
| 2012/03/16 | 57,000 | 58,400 | 56,800 | 57,900 | 685 |
| 2012/03/15 | 58,300 | 58,300 | 55,900 | 57,500 | 2,275 |
| 2012/03/14 | 62,200 | 62,500 | 58,200 | 58,200 | 2,102 |
| 2012/03/13 | 61,000 | 61,700 | 60,800 | 61,300 | 487 |
| 2012/03/12 | 62,500 | 62,500 | 60,600 | 60,700 | 1,091 |
| 2012/03/09 | 58,300 | 60,400 | 58,300 | 60,300 | 1,570 |
| 2012/03/08 | 57,500 | 58,000 | 57,100 | 57,900 | 515 |
| 2012/03/07 | 57,500 | 58,300 | 57,100 | 57,200 | 930 |
| 2012/03/06 | 57,600 | 59,600 | 57,300 | 58,900 | 2,185 |
| 2012/03/05 | 57,000 | 57,800 | 55,900 | 57,200 | 1,108 |
| 2012/03/02 | 56,000 | 56,600 | 55,500 | 55,800 | 567 |
| 2012/03/01 | 55,900 | 58,000 | 55,400 | 55,400 | 1,329 |
| 2012/02/29 | 57,600 | 58,500 | 56,300 | 56,500 | 1,077 |
| 2012/02/28 | 56,400 | 57,500 | 55,500 | 57,500 | 908 |
| 2012/02/27 | 57,600 | 58,500 | 57,000 | 57,000 | 972 |
| 2012/02/24 | 56,000 | 57,900 | 55,600 | 57,600 | 1,384 |
| 2012/02/23 | 53,300 | 56,600 | 53,300 | 56,400 | 2,643 |
| 2012/02/22 | 50,900 | 52,700 | 50,500 | 52,300 | 820 |
| 2012/02/21 | 52,400 | 53,000 | 50,200 | 51,200 | 1,608 |
| 2012/02/20 | 54,700 | 55,200 | 53,200 | 53,300 | 1,327 |
| 2012/02/17 | 52,600 | 53,900 | 52,300 | 53,700 | 1,436 |
| 2012/02/16 | 52,200 | 53,400 | 51,600 | 51,900 | 1,053 |
| 2012/02/15 | 51,500 | 53,700 | 50,700 | 52,900 | 1,544 |
| 2012/02/14 | 51,500 | 51,900 | 50,200 | 51,300 | 1,113 |
| 2012/02/13 | 49,000 | 51,700 | 49,000 | 51,700 | 1,931 |
| 2012/02/10 | 49,100 | 49,300 | 48,750 | 49,050 | 534 |
| 2012/02/09 | 48,400 | 49,850 | 47,750 | 49,250 | 744 |
| 2012/02/08 | 48,500 | 51,200 | 48,400 | 48,850 | 2,028 |
| 2012/02/07 | 47,800 | 47,800 | 46,750 | 47,250 | 639 |
| 2012/02/06 | 47,450 | 48,250 | 47,100 | 47,950 | 842 |
| 2012/02/03 | 45,000 | 46,500 | 45,000 | 46,200 | 949 |
| 2012/02/02 | 46,400 | 46,500 | 44,350 | 45,100 | 910 |
| 2012/02/01 | 43,750 | 46,350 | 43,750 | 45,800 | 2,053 |
| 2012/01/31 | 42,500 | 43,650 | 42,500 | 43,650 | 338 |
| 2012/01/30 | 44,100 | 44,100 | 42,800 | 43,100 | 406 |
| 2012/01/27 | 43,500 | 45,100 | 42,600 | 42,850 | 1,684 |
| 2012/01/26 | 42,700 | 44,200 | 42,250 | 43,600 | 3,267 |
| 2012/01/25 | 40,600 | 40,600 | 40,050 | 40,600 | 259 |
| 2012/01/24 | 41,000 | 41,200 | 40,300 | 40,600 | 461 |
| 2012/01/23 | 40,550 | 40,700 | 40,300 | 40,550 | 195 |
| 2012/01/20 | 39,700 | 40,350 | 39,700 | 40,200 | 182 |
| 2012/01/19 | 39,700 | 40,650 | 39,650 | 39,900 | 469 |
| 2012/01/18 | 39,350 | 39,700 | 39,200 | 39,600 | 219 |
| 2012/01/17 | 38,900 | 39,400 | 38,650 | 39,050 | 372 |
| 2012/01/16 | 39,950 | 39,950 | 38,800 | 39,500 | 414 |
| 2012/01/13 | 40,050 | 40,050 | 39,500 | 39,900 | 239 |
| 2012/01/12 | 39,900 | 40,150 | 39,300 | 39,900 | 502 |
| 2012/01/11 | 38,800 | 40,200 | 38,800 | 40,150 | 728 |
| 2012/01/10 | 40,000 | 40,200 | 38,550 | 38,550 | 403 |
| 2012/01/06 | 41,000 | 41,150 | 39,650 | 40,200 | 429 |
| 2012/01/05 | 39,800 | 40,600 | 39,500 | 40,300 | 506 |
| 2012/01/04 | 39,500 | 39,750 | 39,100 | 39,550 | 341 |