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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,145 | 1,207 | 1,145 | 1,163 | 468,100 |
| 2014/12/29 | 1,134 | 1,149 | 1,123 | 1,145 | 197,200 |
| 2014/12/26 | 1,075 | 1,131 | 1,065 | 1,123 | 293,200 |
| 2014/12/25 | 1,040 | 1,080 | 1,039 | 1,080 | 189,500 |
| 2014/12/24 | 1,022 | 1,035 | 1,019 | 1,031 | 93,600 |
| 2014/12/22 | 1,041 | 1,042 | 1,019 | 1,022 | 87,700 |
| 2014/12/19 | 1,048 | 1,050 | 1,035 | 1,045 | 78,700 |
| 2014/12/18 | 1,024 | 1,046 | 1,022 | 1,037 | 131,000 |
| 2014/12/17 | 1,001 | 1,023 | 1,001 | 1,019 | 86,800 |
| 2014/12/16 | 1,032 | 1,041 | 1,010 | 1,024 | 93,800 |
| 2014/12/15 | 1,055 | 1,059 | 1,038 | 1,050 | 109,100 |
| 2014/12/12 | 1,050 | 1,063 | 1,048 | 1,051 | 124,300 |
| 2014/12/11 | 1,039 | 1,058 | 1,016 | 1,048 | 114,600 |
| 2014/12/10 | 1,010 | 1,044 | 1,003 | 1,044 | 119,000 |
| 2014/12/09 | 1,030 | 1,035 | 1,001 | 1,015 | 157,400 |
| 2014/12/08 | 1,050 | 1,052 | 1,036 | 1,036 | 117,400 |
| 2014/12/05 | 1,041 | 1,049 | 1,021 | 1,044 | 128,300 |
| 2014/12/04 | 1,055 | 1,062 | 1,030 | 1,040 | 104,300 |
| 2014/12/03 | 1,060 | 1,085 | 1,045 | 1,059 | 276,500 |
| 2014/12/02 | 1,038 | 1,055 | 1,036 | 1,050 | 121,100 |
| 2014/12/01 | 1,050 | 1,050 | 1,035 | 1,040 | 108,000 |
| 2014/11/28 | 1,037 | 1,058 | 1,037 | 1,050 | 160,900 |
| 2014/11/27 | 1,040 | 1,042 | 1,025 | 1,032 | 62,100 |
| 2014/11/26 | 1,030 | 1,045 | 1,027 | 1,038 | 99,600 |
| 2014/11/25 | 1,065 | 1,074 | 1,040 | 1,042 | 148,900 |
| 2014/11/21 | 1,037 | 1,062 | 1,015 | 1,053 | 133,300 |
| 2014/11/20 | 1,091 | 1,093 | 1,037 | 1,045 | 219,700 |
| 2014/11/19 | 1,051 | 1,111 | 1,036 | 1,068 | 532,700 |
| 2014/11/18 | 1,015 | 1,053 | 1,001 | 1,053 | 276,200 |
| 2014/11/17 | 984 | 1,024 | 965 | 999 | 382,200 |
| 2014/11/14 | 996 | 999 | 965 | 984 | 290,300 |
| 2014/11/13 | 1,013 | 1,014 | 991 | 999 | 238,800 |
| 2014/11/12 | 1,005 | 1,016 | 982 | 1,004 | 319,100 |
| 2014/11/11 | 1,014 | 1,036 | 991 | 1,014 | 412,100 |
| 2014/11/10 | 980 | 1,018 | 952 | 998 | 395,700 |
| 2014/11/07 | 1,005 | 1,014 | 992 | 1,004 | 338,400 |
| 2014/11/06 | 1,066 | 1,067 | 999 | 1,011 | 861,500 |
| 2014/11/05 | 1,096 | 1,099 | 1,031 | 1,065 | 904,400 |
| 2014/11/04 | 1,131 | 1,169 | 1,131 | 1,156 | 236,900 |
| 2014/10/31 | 1,104 | 1,129 | 1,097 | 1,120 | 116,400 |
| 2014/10/30 | 1,120 | 1,138 | 1,087 | 1,092 | 129,700 |
| 2014/10/29 | 1,150 | 1,150 | 1,117 | 1,134 | 49,800 |
| 2014/10/28 | 1,152 | 1,169 | 1,116 | 1,120 | 68,700 |
| 2014/10/27 | 1,150 | 1,162 | 1,140 | 1,154 | 24,700 |
| 2014/10/24 | 1,176 | 1,177 | 1,125 | 1,152 | 66,400 |
| 2014/10/23 | 1,160 | 1,175 | 1,146 | 1,146 | 49,000 |
| 2014/10/22 | 1,174 | 1,181 | 1,154 | 1,166 | 50,100 |
| 2014/10/21 | 1,172 | 1,187 | 1,138 | 1,148 | 103,900 |
| 2014/10/20 | 1,115 | 1,178 | 1,115 | 1,172 | 203,900 |
| 2014/10/17 | 1,082 | 1,109 | 1,041 | 1,051 | 168,500 |
| 2014/10/16 | 1,054 | 1,120 | 1,050 | 1,082 | 151,100 |
| 2014/10/15 | 1,159 | 1,168 | 1,050 | 1,135 | 206,700 |
| 2014/10/14 | 1,155 | 1,178 | 1,138 | 1,156 | 114,400 |
| 2014/10/10 | 1,195 | 1,196 | 1,150 | 1,189 | 130,100 |
| 2014/10/09 | 1,264 | 1,271 | 1,202 | 1,205 | 112,200 |
| 2014/10/08 | 1,285 | 1,298 | 1,201 | 1,259 | 163,600 |
| 2014/10/07 | 1,263 | 1,384 | 1,252 | 1,323 | 355,300 |
| 2014/10/06 | 1,250 | 1,293 | 1,245 | 1,280 | 110,900 |
| 2014/10/03 | 1,195 | 1,246 | 1,195 | 1,241 | 93,600 |
| 2014/10/02 | 1,214 | 1,238 | 1,196 | 1,204 | 94,900 |
| 2014/10/01 | 1,283 | 1,283 | 1,238 | 1,241 | 86,000 |
| 2014/09/30 | 1,285 | 1,288 | 1,244 | 1,273 | 67,700 |
| 2014/09/29 | 1,325 | 1,325 | 1,277 | 1,291 | 101,900 |
| 2014/09/26 | 1,269 | 1,309 | 1,265 | 1,300 | 182,700 |
| 2014/09/25 | 1,245 | 1,275 | 1,244 | 1,275 | 123,200 |
| 2014/09/24 | 1,251 | 1,253 | 1,219 | 1,235 | 78,700 |
| 2014/09/22 | 1,232 | 1,257 | 1,232 | 1,253 | 84,300 |
| 2014/09/19 | 1,230 | 1,242 | 1,214 | 1,232 | 74,900 |
| 2014/09/18 | 1,188 | 1,228 | 1,188 | 1,228 | 79,700 |
| 2014/09/17 | 1,179 | 1,207 | 1,175 | 1,189 | 119,500 |
| 2014/09/16 | 1,182 | 1,200 | 1,175 | 1,189 | 82,600 |
| 2014/09/12 | 1,200 | 1,218 | 1,180 | 1,190 | 71,900 |
| 2014/09/11 | 1,182 | 1,223 | 1,181 | 1,209 | 127,600 |
| 2014/09/10 | 1,195 | 1,200 | 1,165 | 1,170 | 139,400 |
| 2014/09/09 | 1,221 | 1,229 | 1,196 | 1,198 | 101,300 |
| 2014/09/08 | 1,208 | 1,233 | 1,207 | 1,226 | 70,800 |
| 2014/09/05 | 1,250 | 1,255 | 1,211 | 1,220 | 79,400 |
| 2014/09/04 | 1,267 | 1,280 | 1,228 | 1,231 | 91,600 |
| 2014/09/03 | 1,280 | 1,305 | 1,273 | 1,289 | 98,000 |
| 2014/09/02 | 1,264 | 1,283 | 1,257 | 1,278 | 78,600 |
| 2014/09/01 | 1,236 | 1,272 | 1,236 | 1,271 | 70,000 |
| 2014/08/29 | 1,242 | 1,252 | 1,227 | 1,244 | 51,200 |
| 2014/08/28 | 1,260 | 1,272 | 1,235 | 1,256 | 66,000 |
| 2014/08/27 | 1,257 | 1,274 | 1,257 | 1,273 | 59,000 |
| 2014/08/26 | 1,251 | 1,288 | 1,242 | 1,270 | 86,400 |
| 2014/08/25 | 1,240 | 1,272 | 1,227 | 1,272 | 141,000 |
| 2014/08/22 | 1,251 | 1,258 | 1,203 | 1,217 | 173,400 |
| 2014/08/21 | 1,267 | 1,286 | 1,251 | 1,254 | 73,300 |
| 2014/08/20 | 1,295 | 1,295 | 1,265 | 1,275 | 46,700 |
| 2014/08/19 | 1,297 | 1,298 | 1,272 | 1,291 | 65,600 |
| 2014/08/18 | 1,295 | 1,296 | 1,266 | 1,279 | 82,900 |
| 2014/08/15 | 1,277 | 1,301 | 1,270 | 1,285 | 89,400 |
| 2014/08/14 | 1,280 | 1,307 | 1,276 | 1,290 | 151,000 |
| 2014/08/13 | 1,240 | 1,278 | 1,240 | 1,271 | 102,400 |
| 2014/08/12 | 1,263 | 1,294 | 1,243 | 1,256 | 118,200 |
| 2014/08/11 | 1,238 | 1,275 | 1,236 | 1,258 | 159,900 |
| 2014/08/08 | 1,260 | 1,260 | 1,185 | 1,215 | 215,500 |
| 2014/08/07 | 1,269 | 1,300 | 1,234 | 1,266 | 128,500 |
| 2014/08/06 | 1,289 | 1,311 | 1,219 | 1,277 | 269,700 |
| 2014/08/05 | 1,400 | 1,400 | 1,294 | 1,301 | 580,000 |
| 2014/08/04 | 1,355 | 1,430 | 1,341 | 1,368 | 990,900 |
| 2014/08/01 | 1,244 | 1,339 | 1,238 | 1,325 | 749,400 |
| 2014/07/31 | 1,245 | 1,277 | 1,243 | 1,276 | 334,200 |
| 2014/07/30 | 1,256 | 1,269 | 1,230 | 1,232 | 223,000 |
| 2014/07/29 | 1,285 | 1,300 | 1,249 | 1,268 | 236,800 |
| 2014/07/28 | 1,285 | 1,290 | 1,256 | 1,283 | 418,500 |
| 2014/07/25 | 1,235 | 1,285 | 1,210 | 1,273 | 626,200 |
| 2014/07/24 | 1,173 | 1,224 | 1,173 | 1,223 | 539,700 |
| 2014/07/23 | 1,162 | 1,171 | 1,124 | 1,148 | 201,600 |
| 2014/07/22 | 1,130 | 1,155 | 1,117 | 1,142 | 129,500 |
| 2014/07/18 | 1,080 | 1,138 | 1,080 | 1,113 | 132,500 |
| 2014/07/17 | 1,150 | 1,174 | 1,128 | 1,138 | 141,100 |
| 2014/07/16 | 1,188 | 1,188 | 1,138 | 1,148 | 212,300 |
| 2014/07/15 | 1,157 | 1,200 | 1,150 | 1,197 | 161,300 |
| 2014/07/14 | 1,150 | 1,169 | 1,123 | 1,164 | 145,300 |
| 2014/07/11 | 1,159 | 1,179 | 1,140 | 1,142 | 214,100 |
| 2014/07/10 | 1,182 | 1,228 | 1,150 | 1,178 | 705,700 |
| 2014/07/09 | 1,100 | 1,110 | 1,079 | 1,092 | 156,400 |
| 2014/07/08 | 1,112 | 1,131 | 1,112 | 1,118 | 92,200 |
| 2014/07/07 | 1,155 | 1,156 | 1,132 | 1,136 | 98,700 |
| 2014/07/04 | 1,159 | 1,160 | 1,140 | 1,158 | 96,000 |
| 2014/07/03 | 1,117 | 1,166 | 1,102 | 1,138 | 320,700 |
| 2014/07/02 | 1,153 | 1,158 | 1,101 | 1,117 | 258,600 |
| 2014/07/01 | 1,091 | 1,142 | 1,091 | 1,141 | 283,400 |
| 2014/06/30 | 1,091 | 1,099 | 1,056 | 1,099 | 311,700 |
| 2014/06/27 | 1,107 | 1,107 | 1,038 | 1,065 | 253,600 |
| 2014/06/26 | 1,108 | 1,134 | 1,090 | 1,105 | 176,600 |
| 2014/06/25 | 1,154 | 1,154 | 1,095 | 1,108 | 256,600 |
| 2014/06/24 | 1,170 | 1,173 | 1,137 | 1,148 | 218,200 |
| 2014/06/23 | 1,135 | 1,165 | 1,135 | 1,153 | 305,400 |
| 2014/06/20 | 1,183 | 1,195 | 1,146 | 1,146 | 254,400 |
| 2014/06/19 | 1,200 | 1,202 | 1,171 | 1,171 | 153,900 |
| 2014/06/18 | 1,175 | 1,188 | 1,160 | 1,186 | 191,800 |
| 2014/06/17 | 1,192 | 1,195 | 1,152 | 1,158 | 144,600 |
| 2014/06/16 | 1,216 | 1,230 | 1,164 | 1,192 | 182,800 |
| 2014/06/13 | 1,199 | 1,219 | 1,188 | 1,215 | 182,500 |
| 2014/06/12 | 1,176 | 1,240 | 1,175 | 1,219 | 165,300 |
| 2014/06/11 | 1,208 | 1,212 | 1,170 | 1,204 | 265,700 |
| 2014/06/10 | 1,218 | 1,239 | 1,191 | 1,200 | 290,500 |
| 2014/06/09 | 1,206 | 1,246 | 1,200 | 1,218 | 322,900 |
| 2014/06/06 | 1,100 | 1,197 | 1,100 | 1,197 | 290,000 |
| 2014/06/05 | 1,170 | 1,180 | 1,108 | 1,125 | 253,000 |
| 2014/06/04 | 1,185 | 1,190 | 1,131 | 1,147 | 332,400 |
| 2014/06/03 | 1,100 | 1,145 | 1,100 | 1,139 | 317,100 |
| 2014/06/02 | 1,080 | 1,093 | 1,051 | 1,090 | 222,200 |
| 2014/05/30 | 1,059 | 1,063 | 1,026 | 1,047 | 167,100 |
| 2014/05/29 | 1,034 | 1,062 | 1,028 | 1,034 | 205,100 |
| 2014/05/28 | 1,055 | 1,067 | 1,034 | 1,038 | 179,200 |
| 2014/05/27 | 1,064 | 1,068 | 1,041 | 1,051 | 193,500 |
| 2014/05/26 | 1,049 | 1,074 | 1,044 | 1,064 | 310,400 |
| 2014/05/23 | 992 | 1,041 | 985 | 1,022 | 309,400 |
| 2014/05/22 | 970 | 988 | 951 | 977 | 161,100 |
| 2014/05/21 | 935 | 970 | 920 | 970 | 203,100 |
| 2014/05/20 | 948 | 976 | 925 | 950 | 327,400 |
| 2014/05/19 | 998 | 1,016 | 935 | 939 | 271,200 |
| 2014/05/16 | 1,057 | 1,064 | 998 | 1,008 | 309,100 |
| 2014/05/15 | 1,046 | 1,093 | 1,046 | 1,085 | 277,600 |
| 2014/05/14 | 1,020 | 1,082 | 1,005 | 1,076 | 278,200 |
| 2014/05/13 | 1,073 | 1,113 | 1,049 | 1,058 | 357,300 |
| 2014/05/12 | 1,116 | 1,121 | 1,043 | 1,043 | 277,300 |
| 2014/05/09 | 1,145 | 1,154 | 1,092 | 1,103 | 372,600 |
| 2014/05/08 | 1,169 | 1,175 | 1,125 | 1,166 | 447,600 |
| 2014/05/07 | 1,196 | 1,200 | 1,128 | 1,144 | 433,900 |
| 2014/05/02 | 1,270 | 1,284 | 1,206 | 1,234 | 754,000 |
| 2014/05/01 | 1,289 | 1,350 | 1,283 | 1,342 | 229,700 |
| 2014/04/30 | 1,375 | 1,390 | 1,288 | 1,303 | 242,900 |
| 2014/04/28 | 1,372 | 1,420 | 1,364 | 1,384 | 193,500 |
| 2014/04/25 | 1,380 | 1,400 | 1,352 | 1,400 | 191,300 |
| 2014/04/24 | 1,427 | 1,429 | 1,365 | 1,388 | 180,500 |
| 2014/04/23 | 1,390 | 1,415 | 1,360 | 1,414 | 160,600 |
| 2014/04/22 | 1,450 | 1,450 | 1,351 | 1,360 | 262,500 |
| 2014/04/21 | 1,337 | 1,448 | 1,337 | 1,399 | 570,400 |
| 2014/04/18 | 1,350 | 1,354 | 1,325 | 1,337 | 127,700 |
| 2014/04/17 | 1,350 | 1,350 | 1,313 | 1,327 | 183,800 |
| 2014/04/16 | 1,259 | 1,325 | 1,240 | 1,325 | 150,600 |
| 2014/04/15 | 1,273 | 1,295 | 1,234 | 1,234 | 131,400 |
| 2014/04/14 | 1,265 | 1,274 | 1,233 | 1,242 | 222,400 |
| 2014/04/11 | 1,290 | 1,293 | 1,270 | 1,278 | 199,100 |
| 2014/04/10 | 1,358 | 1,387 | 1,320 | 1,331 | 190,100 |
| 2014/04/09 | 1,280 | 1,348 | 1,280 | 1,324 | 137,800 |
| 2014/04/08 | 1,296 | 1,334 | 1,284 | 1,290 | 156,700 |
| 2014/04/07 | 1,346 | 1,348 | 1,289 | 1,295 | 245,100 |
| 2014/04/04 | 1,415 | 1,429 | 1,364 | 1,376 | 215,100 |
| 2014/04/03 | 1,454 | 1,480 | 1,408 | 1,442 | 279,900 |
| 2014/04/02 | 1,390 | 1,484 | 1,380 | 1,484 | 622,500 |
| 2014/04/01 | 1,320 | 1,377 | 1,310 | 1,376 | 311,800 |
| 2014/03/31 | 1,303 | 1,320 | 1,284 | 1,320 | 287,400 |
| 2014/03/28 | 1,216 | 1,270 | 1,210 | 1,248 | 237,000 |
| 2014/03/27 | 1,150 | 1,240 | 1,129 | 1,240 | 308,500 |
| 2014/03/26 | 1,134 | 1,168 | 1,128 | 1,150 | 196,700 |
| 2014/03/25 | 1,181 | 1,181 | 1,114 | 1,117 | 290,700 |
| 2014/03/24 | 1,130 | 1,208 | 1,130 | 1,198 | 296,300 |
| 2014/03/20 | 1,200 | 1,210 | 1,118 | 1,131 | 191,900 |
| 2014/03/19 | 1,220 | 1,245 | 1,186 | 1,200 | 183,600 |
| 2014/03/18 | 1,201 | 1,240 | 1,178 | 1,226 | 169,700 |
| 2014/03/17 | 1,210 | 1,240 | 1,161 | 1,166 | 155,800 |
| 2014/03/14 | 1,200 | 1,237 | 1,186 | 1,205 | 199,000 |
| 2014/03/13 | 1,260 | 1,264 | 1,212 | 1,224 | 142,200 |
| 2014/03/12 | 1,270 | 1,277 | 1,241 | 1,246 | 165,900 |
| 2014/03/11 | 1,260 | 1,294 | 1,254 | 1,286 | 170,200 |
| 2014/03/10 | 1,223 | 1,296 | 1,223 | 1,275 | 266,200 |
| 2014/03/07 | 1,240 | 1,247 | 1,194 | 1,247 | 296,400 |
| 2014/03/06 | 1,182 | 1,233 | 1,179 | 1,222 | 192,100 |
| 2014/03/05 | 1,150 | 1,200 | 1,134 | 1,175 | 269,700 |
| 2014/03/04 | 1,140 | 1,148 | 1,108 | 1,128 | 364,700 |
| 2014/03/03 | 1,176 | 1,198 | 1,160 | 1,179 | 208,900 |
| 2014/02/28 | 1,250 | 1,257 | 1,194 | 1,236 | 253,700 |
| 2014/02/27 | 1,265 | 1,279 | 1,240 | 1,263 | 101,200 |
| 2014/02/26 | 1,286 | 1,301 | 1,257 | 1,264 | 152,300 |
| 2014/02/25 | 1,310 | 1,331 | 1,281 | 1,294 | 224,400 |
| 2014/02/24 | 1,275 | 1,304 | 1,240 | 1,280 | 189,100 |
| 2014/02/21 | 1,251 | 1,287 | 1,232 | 1,258 | 187,200 |
| 2014/02/20 | 1,224 | 1,311 | 1,224 | 1,265 | 450,300 |
| 2014/02/19 | 1,220 | 1,292 | 1,220 | 1,225 | 340,600 |
| 2014/02/18 | 1,248 | 1,270 | 1,186 | 1,230 | 464,800 |
| 2014/02/17 | 1,309 | 1,320 | 1,240 | 1,250 | 300,500 |
| 2014/02/14 | 1,297 | 1,330 | 1,260 | 1,309 | 186,900 |
| 2014/02/13 | 1,385 | 1,386 | 1,296 | 1,298 | 213,500 |
| 2014/02/12 | 1,379 | 1,399 | 1,350 | 1,384 | 198,800 |
| 2014/02/10 | 1,346 | 1,367 | 1,312 | 1,367 | 231,000 |
| 2014/02/07 | 1,450 | 1,450 | 1,227 | 1,297 | 638,700 |
| 2014/02/06 | 1,276 | 1,311 | 1,250 | 1,278 | 224,000 |
| 2014/02/05 | 1,300 | 1,322 | 1,180 | 1,217 | 291,700 |
| 2014/02/04 | 1,112 | 1,290 | 1,061 | 1,233 | 689,500 |
| 2014/02/03 | 1,440 | 1,440 | 1,325 | 1,352 | 327,300 |
| 2014/01/31 | 1,467 | 1,515 | 1,413 | 1,458 | 262,300 |
| 2014/01/30 | 1,450 | 1,456 | 1,391 | 1,437 | 268,700 |
| 2014/01/29 | 1,432 | 1,490 | 1,432 | 1,470 | 164,700 |
| 2014/01/28 | 1,370 | 1,459 | 1,368 | 1,390 | 207,800 |
| 2014/01/27 | 1,399 | 1,412 | 1,350 | 1,365 | 213,000 |
| 2014/01/24 | 1,420 | 1,488 | 1,407 | 1,456 | 218,100 |
| 2014/01/23 | 1,538 | 1,539 | 1,451 | 1,466 | 275,200 |
| 2014/01/22 | 1,541 | 1,549 | 1,488 | 1,529 | 281,700 |
| 2014/01/21 | 1,509 | 1,548 | 1,505 | 1,541 | 304,800 |
| 2014/01/20 | 1,520 | 1,528 | 1,480 | 1,491 | 327,500 |
| 2014/01/17 | 1,405 | 1,477 | 1,405 | 1,456 | 221,000 |
| 2014/01/16 | 1,439 | 1,440 | 1,381 | 1,400 | 186,400 |
| 2014/01/15 | 1,470 | 1,497 | 1,397 | 1,419 | 310,900 |
| 2014/01/14 | 1,410 | 1,465 | 1,402 | 1,447 | 254,400 |
| 2014/01/10 | 1,403 | 1,465 | 1,391 | 1,451 | 490,400 |
| 2014/01/09 | 1,399 | 1,418 | 1,360 | 1,373 | 297,600 |
| 2014/01/08 | 1,318 | 1,480 | 1,315 | 1,402 | 615,800 |
| 2014/01/07 | 1,315 | 1,324 | 1,248 | 1,304 | 371,600 |
| 2014/01/06 | 1,286 | 1,333 | 1,285 | 1,321 | 262,300 |