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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,310 | 1,338 | 1,300 | 1,303 | 367,600 |
| 2013/12/27 | 1,238 | 1,290 | 1,216 | 1,282 | 347,000 |
| 2013/12/26 | 1,240 | 1,249 | 1,211 | 1,238 | 238,800 |
| 2013/12/25 | 1,127 | 1,244 | 1,127 | 1,225 | 675,700 |
| 2013/12/24 | 1,140 | 1,149 | 1,116 | 1,127 | 259,200 |
| 2013/12/20 | 1,122 | 1,176 | 1,120 | 1,157 | 279,100 |
| 2013/12/19 | 1,214 | 1,226 | 1,166 | 1,182 | 337,500 |
| 2013/12/18 | 1,177 | 1,260 | 1,163 | 1,207 | 876,300 |
| 2013/12/17 | 1,146 | 1,165 | 1,100 | 1,135 | 202,400 |
| 2013/12/16 | 1,180 | 1,181 | 1,116 | 1,124 | 176,900 |
| 2013/12/13 | 1,183 | 1,199 | 1,150 | 1,176 | 166,600 |
| 2013/12/12 | 1,210 | 1,210 | 1,163 | 1,181 | 248,100 |
| 2013/12/11 | 1,221 | 1,240 | 1,198 | 1,220 | 267,300 |
| 2013/12/10 | 1,232 | 1,238 | 1,195 | 1,214 | 196,700 |
| 2013/12/09 | 1,245 | 1,245 | 1,208 | 1,232 | 233,200 |
| 2013/12/06 | 1,240 | 1,245 | 1,120 | 1,235 | 452,000 |
| 2013/12/05 | 1,218 | 1,258 | 1,200 | 1,224 | 393,900 |
| 2013/12/04 | 1,190 | 1,263 | 1,183 | 1,219 | 646,900 |
| 2013/12/03 | 1,198 | 1,203 | 1,152 | 1,183 | 324,000 |
| 2013/12/02 | 1,140 | 1,175 | 1,136 | 1,171 | 400,100 |
| 2013/11/29 | 1,103 | 1,134 | 1,103 | 1,129 | 147,400 |
| 2013/11/28 | 1,089 | 1,126 | 1,076 | 1,122 | 184,600 |
| 2013/11/27 | 1,150 | 1,179 | 1,062 | 1,070 | 392,000 |
| 2013/11/26 | 1,116 | 1,148 | 1,115 | 1,148 | 165,600 |
| 2013/11/25 | 1,129 | 1,136 | 1,102 | 1,131 | 167,500 |
| 2013/11/22 | 1,110 | 1,140 | 1,083 | 1,135 | 228,200 |
| 2013/11/21 | 1,100 | 1,155 | 1,099 | 1,102 | 485,900 |
| 2013/11/20 | 1,103 | 1,110 | 1,059 | 1,074 | 188,200 |
| 2013/11/19 | 1,110 | 1,113 | 1,070 | 1,098 | 309,200 |
| 2013/11/18 | 1,130 | 1,140 | 1,100 | 1,127 | 367,200 |
| 2013/11/15 | 1,050 | 1,099 | 1,050 | 1,087 | 257,300 |
| 2013/11/14 | 1,090 | 1,130 | 1,050 | 1,050 | 366,600 |
| 2013/11/13 | 1,055 | 1,103 | 1,050 | 1,082 | 475,100 |
| 2013/11/12 | 1,020 | 1,080 | 1,016 | 1,070 | 424,600 |
| 2013/11/11 | 1,055 | 1,065 | 1,003 | 1,026 | 347,700 |
| 2013/11/08 | 1,000 | 1,045 | 987 | 1,034 | 372,900 |
| 2013/11/07 | 1,036 | 1,082 | 1,028 | 1,037 | 712,800 |
| 2013/11/06 | 938 | 1,068 | 937 | 1,041 | 1,451,200 |
| 2013/11/05 | 894 | 922 | 869 | 921 | 322,500 |
| 2013/11/01 | 875 | 899 | 860 | 899 | 164,400 |
| 2013/10/31 | 887 | 907 | 870 | 874 | 326,300 |
| 2013/10/30 | 921 | 921 | 888 | 888 | 393,000 |
| 2013/10/29 | 943 | 959 | 922 | 930 | 164,600 |
| 2013/10/28 | 1,000 | 1,000 | 959 | 960 | 161,500 |
| 2013/10/25 | 1,021 | 1,025 | 985 | 996 | 197,400 |
| 2013/10/24 | 956 | 1,024 | 952 | 1,011 | 320,700 |
| 2013/10/23 | 989 | 992 | 961 | 970 | 270,100 |
| 2013/10/22 | 1,002 | 1,015 | 981 | 981 | 185,900 |
| 2013/10/21 | 1,021 | 1,025 | 981 | 995 | 216,400 |
| 2013/10/18 | 980 | 1,020 | 970 | 994 | 476,700 |
| 2013/10/17 | 988 | 1,084 | 958 | 981 | 1,014,100 |
| 2013/10/16 | 1,000 | 1,014 | 951 | 955 | 394,800 |
| 2013/10/15 | 1,030 | 1,041 | 966 | 1,021 | 1,188,700 |
| 2013/10/11 | 886 | 1,034 | 865 | 1,030 | 2,261,000 |
| 2013/10/10 | 893 | 928 | 865 | 884 | 353,300 |
| 2013/10/09 | 845 | 898 | 831 | 878 | 264,300 |
| 2013/10/08 | 828 | 892 | 825 | 851 | 347,100 |
| 2013/10/07 | 821 | 837 | 800 | 819 | 121,100 |
| 2013/10/04 | 810 | 840 | 804 | 821 | 102,800 |
| 2013/10/03 | 800 | 838 | 800 | 824 | 56,300 |
| 2013/10/02 | 877 | 879 | 792 | 820 | 278,600 |
| 2013/10/01 | 866 | 885 | 862 | 877 | 96,300 |
| 2013/09/30 | 870 | 886 | 852 | 886 | 87,600 |
| 2013/09/27 | 897 | 915 | 876 | 885 | 66,300 |
| 2013/09/26 | 840 | 886 | 840 | 883 | 71,000 |
| 2013/09/26 | 1 -> 200.00 分割 | ||||
| 2013/09/25 | 179,700 | 179,700 | 170,000 | 170,400 | 827 |
| 2013/09/24 | 178,000 | 181,400 | 176,500 | 179,100 | 672 |
| 2013/09/20 | 182,700 | 183,800 | 177,300 | 180,500 | 717 |
| 2013/09/19 | 180,500 | 186,200 | 179,000 | 182,700 | 1,947 |
| 2013/09/18 | 174,100 | 189,000 | 171,800 | 178,000 | 4,450 |
| 2013/09/17 | 168,000 | 175,000 | 168,000 | 170,100 | 1,236 |
| 2013/09/13 | 167,000 | 173,500 | 166,200 | 168,500 | 1,115 |
| 2013/09/12 | 167,200 | 167,900 | 162,000 | 165,700 | 423 |
| 2013/09/11 | 166,500 | 168,900 | 164,600 | 165,300 | 747 |
| 2013/09/10 | 172,000 | 174,500 | 168,000 | 169,500 | 1,109 |
| 2013/09/09 | 170,100 | 171,900 | 166,800 | 169,800 | 1,245 |
| 2013/09/06 | 165,700 | 167,700 | 164,500 | 167,500 | 1,041 |
| 2013/09/05 | 167,000 | 169,300 | 162,400 | 167,800 | 1,357 |
| 2013/09/04 | 160,500 | 169,400 | 160,400 | 167,000 | 2,595 |
| 2013/09/03 | 157,500 | 159,800 | 156,100 | 157,000 | 798 |
| 2013/09/02 | 150,500 | 159,000 | 149,100 | 156,000 | 1,498 |
| 2013/08/30 | 148,000 | 153,500 | 148,000 | 152,000 | 1,024 |
| 2013/08/29 | 143,100 | 148,700 | 143,100 | 148,500 | 1,079 |
| 2013/08/28 | 144,300 | 149,400 | 142,000 | 142,800 | 1,213 |
| 2013/08/27 | 147,000 | 154,200 | 146,800 | 148,200 | 896 |
| 2013/08/26 | 151,900 | 155,100 | 146,500 | 150,500 | 1,438 |
| 2013/08/23 | 154,000 | 157,300 | 152,000 | 153,700 | 1,496 |
| 2013/08/22 | 161,000 | 161,000 | 150,000 | 150,000 | 3,036 |
| 2013/08/21 | 163,900 | 169,100 | 158,700 | 162,000 | 2,986 |
| 2013/08/20 | 169,500 | 169,500 | 158,000 | 160,500 | 3,239 |
| 2013/08/19 | 160,600 | 171,900 | 156,600 | 169,900 | 4,335 |
| 2013/08/16 | 160,000 | 161,600 | 153,000 | 158,300 | 3,186 |
| 2013/08/15 | 166,000 | 174,500 | 160,200 | 163,800 | 3,634 |
| 2013/08/14 | 155,000 | 174,800 | 154,300 | 169,900 | 11,376 |
| 2013/08/13 | 157,800 | 161,400 | 150,300 | 153,700 | 7,754 |
| 2013/08/12 | 184,800 | 194,800 | 154,100 | 157,800 | 22,825 |
| 2013/08/09 | 189,700 | 190,000 | 165,600 | 180,800 | 21,962 |
| 2013/08/08 | 158,700 | 171,900 | 150,500 | 161,700 | 15,212 |
| 2013/08/07 | 141,800 | 144,100 | 141,000 | 141,900 | 675 |
| 2013/08/06 | 143,500 | 145,300 | 141,300 | 144,200 | 525 |
| 2013/08/05 | 141,100 | 147,800 | 141,100 | 142,900 | 1,190 |
| 2013/08/02 | 158,000 | 159,800 | 143,000 | 145,400 | 2,753 |
| 2013/08/01 | 143,000 | 155,400 | 133,500 | 149,800 | 2,977 |
| 2013/07/31 | 142,000 | 153,000 | 141,300 | 147,300 | 3,483 |
| 2013/07/30 | 133,100 | 140,800 | 133,100 | 138,300 | 532 |
| 2013/07/29 | 144,000 | 144,900 | 131,900 | 133,000 | 1,090 |
| 2013/07/26 | 139,500 | 149,500 | 139,500 | 142,900 | 2,505 |
| 2013/07/25 | 137,400 | 148,900 | 136,100 | 139,100 | 3,397 |
| 2013/07/24 | 124,000 | 133,300 | 123,500 | 132,700 | 897 |
| 2013/07/23 | 125,500 | 126,000 | 123,100 | 123,500 | 221 |
| 2013/07/22 | 125,100 | 128,800 | 123,800 | 125,000 | 322 |
| 2013/07/19 | 130,000 | 130,600 | 125,000 | 126,000 | 607 |
| 2013/07/18 | 128,100 | 131,000 | 127,800 | 128,300 | 501 |
| 2013/07/17 | 136,700 | 136,700 | 115,500 | 129,300 | 823 |
| 2013/07/16 | 133,500 | 135,500 | 130,000 | 134,500 | 551 |
| 2013/07/12 | 134,000 | 135,900 | 131,700 | 133,700 | 459 |
| 2013/07/11 | 132,900 | 136,100 | 130,900 | 133,700 | 277 |
| 2013/07/10 | 136,900 | 137,900 | 132,200 | 133,600 | 777 |
| 2013/07/09 | 133,100 | 138,400 | 130,700 | 137,500 | 775 |
| 2013/07/08 | 134,000 | 138,100 | 132,300 | 134,000 | 1,277 |
| 2013/07/05 | 126,300 | 133,900 | 126,300 | 131,200 | 1,309 |
| 2013/07/04 | 127,000 | 128,000 | 124,000 | 125,100 | 518 |
| 2013/07/03 | 123,000 | 127,000 | 120,100 | 127,000 | 752 |
| 2013/07/02 | 123,200 | 123,600 | 119,000 | 123,100 | 566 |
| 2013/07/01 | 115,000 | 122,500 | 113,500 | 121,600 | 782 |
| 2013/06/28 | 110,000 | 112,900 | 108,600 | 112,400 | 533 |
| 2013/06/27 | 111,000 | 112,200 | 101,100 | 107,800 | 712 |
| 2013/06/26 | 121,400 | 121,400 | 108,000 | 112,000 | 830 |
| 2013/06/25 | 122,500 | 125,400 | 115,500 | 119,900 | 994 |
| 2013/06/24 | 118,300 | 132,200 | 116,400 | 120,600 | 2,142 |
| 2013/06/21 | 116,000 | 116,100 | 108,100 | 115,300 | 913 |
| 2013/06/20 | 116,500 | 118,800 | 116,500 | 118,100 | 178 |
| 2013/06/19 | 119,500 | 122,000 | 116,600 | 117,000 | 454 |
| 2013/06/18 | 120,000 | 121,600 | 117,200 | 117,500 | 615 |
| 2013/06/17 | 118,200 | 119,900 | 116,700 | 118,800 | 325 |
| 2013/06/14 | 124,800 | 126,000 | 118,600 | 119,000 | 349 |
| 2013/06/13 | 124,900 | 124,900 | 118,100 | 120,300 | 379 |
| 2013/06/12 | 120,200 | 125,300 | 119,000 | 125,300 | 282 |
| 2013/06/11 | 126,700 | 129,700 | 121,300 | 124,000 | 561 |
| 2013/06/10 | 122,800 | 130,000 | 122,800 | 127,200 | 801 |
| 2013/06/07 | 108,000 | 117,900 | 106,800 | 117,900 | 1,476 |
| 2013/06/06 | 145,000 | 146,000 | 118,900 | 118,900 | 1,614 |
| 2013/06/05 | 147,600 | 149,800 | 145,200 | 147,400 | 858 |
| 2013/06/04 | 143,300 | 147,000 | 137,000 | 142,900 | 508 |
| 2013/06/03 | 142,200 | 151,800 | 142,200 | 143,300 | 568 |
| 2013/05/31 | 150,000 | 153,000 | 146,000 | 147,600 | 389 |
| 2013/05/30 | 152,000 | 153,900 | 145,000 | 146,000 | 518 |
| 2013/05/29 | 156,000 | 158,700 | 153,900 | 154,400 | 645 |
| 2013/05/28 | 142,000 | 156,000 | 142,000 | 152,300 | 1,194 |
| 2013/05/27 | 142,000 | 146,800 | 136,000 | 142,000 | 1,025 |
| 2013/05/24 | 147,000 | 155,000 | 141,000 | 148,000 | 1,672 |
| 2013/05/23 | 162,500 | 165,900 | 143,200 | 144,000 | 2,528 |
| 2013/05/22 | 165,200 | 169,900 | 161,000 | 162,800 | 816 |
| 2013/05/21 | 170,000 | 176,000 | 166,600 | 166,600 | 2,236 |
| 2013/05/20 | 170,000 | 179,500 | 169,100 | 172,400 | 2,574 |
| 2013/05/17 | 159,400 | 164,900 | 151,100 | 164,900 | 1,607 |
| 2013/05/16 | 155,100 | 159,500 | 138,200 | 158,400 | 2,917 |
| 2013/05/15 | 170,000 | 174,500 | 148,600 | 153,500 | 3,361 |
| 2013/05/14 | 150,000 | 176,200 | 149,300 | 171,900 | 6,867 |
| 2013/05/13 | 151,600 | 152,800 | 147,500 | 148,000 | 1,455 |
| 2013/05/10 | 152,500 | 153,800 | 146,600 | 151,600 | 1,844 |
| 2013/05/09 | 157,000 | 157,000 | 148,700 | 149,000 | 1,787 |
| 2013/05/08 | 153,900 | 156,900 | 145,800 | 155,000 | 4,000 |
| 2013/05/07 | 143,800 | 159,000 | 143,400 | 152,600 | 7,176 |
| 2013/05/02 | 142,200 | 160,000 | 139,600 | 155,500 | 11,388 |
| 2013/05/01 | 141,900 | 149,600 | 134,800 | 138,000 | 7,303 |
| 2013/04/30 | 124,800 | 138,800 | 124,800 | 138,100 | 3,649 |
| 2013/04/26 | 127,100 | 129,300 | 125,000 | 125,400 | 1,457 |
| 2013/04/25 | 130,300 | 132,000 | 124,100 | 127,100 | 2,823 |
| 2013/04/24 | 133,900 | 134,000 | 130,200 | 132,200 | 1,357 |
| 2013/04/23 | 133,100 | 134,500 | 129,600 | 132,300 | 1,793 |
| 2013/04/22 | 132,000 | 133,000 | 128,500 | 132,600 | 3,998 |
| 2013/04/19 | 124,100 | 132,000 | 119,100 | 127,200 | 4,973 |
| 2013/04/18 | 127,000 | 129,000 | 119,500 | 122,400 | 5,410 |
| 2013/04/17 | 119,300 | 124,600 | 114,800 | 123,300 | 6,089 |
| 2013/04/16 | 106,500 | 117,000 | 106,500 | 116,700 | 2,488 |
| 2013/04/15 | 111,000 | 112,700 | 109,400 | 110,800 | 1,510 |
| 2013/04/12 | 108,800 | 109,400 | 105,400 | 106,900 | 2,001 |
| 2013/04/11 | 111,000 | 116,200 | 108,400 | 110,200 | 5,391 |
| 2013/04/10 | 105,500 | 108,800 | 103,100 | 105,400 | 3,266 |
| 2013/04/09 | 100,000 | 103,200 | 96,500 | 98,100 | 1,387 |
| 2013/04/08 | 100,000 | 101,100 | 99,000 | 100,000 | 856 |
| 2013/04/05 | 101,000 | 103,000 | 98,700 | 99,500 | 1,078 |
| 2013/04/04 | 96,500 | 100,900 | 96,500 | 100,100 | 561 |
| 2013/04/03 | 99,300 | 101,800 | 97,700 | 100,000 | 805 |
| 2013/04/02 | 92,800 | 99,500 | 90,000 | 98,500 | 1,637 |
| 2013/04/01 | 105,100 | 105,800 | 93,000 | 96,400 | 2,484 |
| 2013/03/29 | 110,000 | 110,500 | 106,000 | 107,100 | 995 |
| 2013/03/28 | 110,000 | 110,900 | 106,000 | 110,900 | 1,384 |
| 2013/03/27 | 108,200 | 112,900 | 107,000 | 111,000 | 2,302 |
| 2013/03/26 | 102,800 | 107,200 | 102,700 | 105,900 | 976 |
| 2013/03/25 | 101,300 | 106,500 | 101,300 | 104,500 | 1,316 |
| 2013/03/22 | 104,300 | 105,300 | 100,500 | 100,600 | 1,275 |
| 2013/03/21 | 104,500 | 106,200 | 102,500 | 105,900 | 1,088 |
| 2013/03/19 | 107,200 | 108,800 | 102,000 | 103,500 | 1,660 |
| 2013/03/18 | 105,000 | 113,800 | 104,500 | 106,400 | 2,701 |
| 2013/03/15 | 107,500 | 107,500 | 102,600 | 103,900 | 1,673 |
| 2013/03/14 | 118,800 | 118,800 | 105,100 | 107,900 | 6,541 |
| 2013/03/13 | 95,500 | 109,800 | 95,400 | 109,800 | 7,297 |
| 2013/03/12 | 95,000 | 97,800 | 93,200 | 94,800 | 2,736 |
| 2013/03/11 | 93,500 | 94,700 | 91,600 | 91,900 | 1,145 |
| 2013/03/08 | 93,000 | 96,300 | 92,000 | 92,700 | 1,567 |
| 2013/03/07 | 95,200 | 97,400 | 91,200 | 92,900 | 2,859 |
| 2013/03/06 | 99,000 | 102,000 | 94,600 | 95,900 | 3,401 |
| 2013/03/05 | 96,000 | 103,100 | 96,000 | 97,800 | 3,378 |
| 2013/03/04 | 97,300 | 106,400 | 95,600 | 99,000 | 3,909 |
| 2013/03/01 | 100,500 | 104,000 | 98,000 | 99,000 | 2,792 |
| 2013/02/28 | 96,000 | 102,500 | 96,000 | 102,500 | 5,363 |
| 2013/02/27 | 94,000 | 97,000 | 89,000 | 95,000 | 5,965 |
| 2013/02/26 | 83,100 | 92,000 | 82,700 | 91,700 | 5,677 |
| 2013/02/25 | 83,900 | 92,600 | 82,000 | 87,500 | 7,020 |
| 2013/02/22 | 77,300 | 82,500 | 75,100 | 81,600 | 5,278 |
| 2013/02/21 | 73,800 | 77,000 | 73,700 | 76,400 | 3,089 |
| 2013/02/20 | 72,600 | 74,300 | 71,300 | 73,800 | 1,540 |
| 2013/02/19 | 69,800 | 72,300 | 69,700 | 72,200 | 710 |
| 2013/02/18 | 68,800 | 70,400 | 68,300 | 69,700 | 433 |
| 2013/02/15 | 72,000 | 72,000 | 66,800 | 68,400 | 1,168 |
| 2013/02/14 | 69,100 | 72,300 | 69,000 | 72,000 | 1,359 |
| 2013/02/13 | 68,200 | 69,200 | 67,500 | 68,500 | 597 |
| 2013/02/12 | 71,500 | 71,600 | 66,700 | 68,000 | 2,033 |
| 2013/02/08 | 69,800 | 70,400 | 68,000 | 69,000 | 1,558 |
| 2013/02/07 | 72,000 | 72,100 | 69,400 | 70,800 | 2,038 |
| 2013/02/06 | 71,600 | 72,900 | 70,700 | 72,300 | 2,456 |
| 2013/02/05 | 76,900 | 76,900 | 70,800 | 74,600 | 2,164 |
| 2013/02/04 | 76,900 | 77,500 | 75,800 | 77,000 | 2,628 |
| 2013/02/01 | 76,000 | 76,400 | 73,200 | 74,200 | 2,408 |
| 2013/01/31 | 72,000 | 76,300 | 71,700 | 75,500 | 2,760 |
| 2013/01/30 | 70,400 | 72,300 | 70,200 | 71,600 | 1,285 |
| 2013/01/29 | 72,200 | 72,300 | 70,100 | 70,500 | 1,181 |
| 2013/01/28 | 71,900 | 73,500 | 70,400 | 71,400 | 4,108 |
| 2013/01/25 | 64,300 | 67,400 | 63,100 | 66,900 | 1,850 |
| 2013/01/24 | 63,800 | 64,000 | 62,500 | 63,600 | 599 |
| 2013/01/23 | 64,200 | 65,400 | 63,500 | 64,000 | 571 |
| 2013/01/22 | 65,800 | 65,900 | 63,700 | 64,300 | 661 |
| 2013/01/21 | 65,200 | 65,900 | 64,800 | 65,400 | 1,013 |
| 2013/01/18 | 64,500 | 64,800 | 63,700 | 64,500 | 564 |
| 2013/01/17 | 65,000 | 65,400 | 63,200 | 64,100 | 858 |
| 2013/01/16 | 63,900 | 65,800 | 63,100 | 64,300 | 1,422 |
| 2013/01/15 | 62,900 | 63,800 | 62,800 | 63,000 | 917 |
| 2013/01/11 | 63,000 | 63,200 | 62,400 | 62,500 | 430 |
| 2013/01/10 | 62,800 | 62,900 | 62,100 | 62,600 | 573 |
| 2013/01/09 | 62,500 | 63,000 | 61,900 | 62,300 | 548 |
| 2013/01/08 | 62,900 | 63,300 | 62,000 | 62,600 | 991 |
| 2013/01/07 | 61,500 | 63,700 | 60,900 | 62,900 | 1,381 |
| 2013/01/04 | 60,200 | 61,300 | 59,500 | 61,000 | 824 |