4293 (株)セプテーニ・ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3039,45039,50038,95039,20027039.20
2011-12-2938,85039,70038,65039,45022139.45
2011-12-2838,80039,20038,35038,80040538.80
2011-12-2739,15039,60039,00039,00021939
2011-12-2640,00040,40039,15039,40019239.40
2011-12-2240,60040,60039,50039,60029939.60
2011-12-2140,60040,80040,05040,40026940.40
2011-12-2039,90041,00039,70040,30021440.30
2011-12-1940,40040,40039,80040,20016840.20
2011-12-1640,20041,20040,10040,25024540.25
2011-12-1540,10040,40039,70039,70059839.70
2011-12-1441,35041,35040,65040,70016840.70
2011-12-1340,50041,55040,00041,50055641.50
2011-12-1240,80041,20040,55040,80032340.80
2011-12-0940,30040,45039,90040,30025040.30
2011-12-0840,90041,45040,10040,35061140.35
2011-12-0741,40041,60040,80041,60031041.60
2011-12-0641,75042,00041,20041,40024741.40
2011-12-0541,90042,25041,25042,05021742.05
2011-12-0242,00042,00041,20041,95023741.95
2011-12-0143,10043,50042,05042,25043742.25
2011-11-3041,50042,65041,50042,65033442.65
2011-11-2942,00042,50040,80042,10033942.10
2011-11-2840,00041,50040,00041,50022341.50
2011-11-2539,50040,05038,50039,95028739.95
2011-11-2440,20040,20038,70038,80047938.80
2011-11-2241,00041,90040,70040,70045340.70
2011-11-2142,70043,60042,60042,60032742.60
2011-11-1843,90043,90042,65043,00044543
2011-11-1741,00043,00040,30042,65043942.65
2011-11-1642,80043,00041,05041,30039241.30
2011-11-1542,70043,80042,10042,10048842.10
2011-11-1441,15043,40041,15043,25084143.25
2011-11-1139,80041,05039,80040,00039040
2011-11-1040,00040,90039,10039,90054639.90
2011-11-0941,80043,00041,20041,85080041.85
2011-11-0843,00043,95040,70041,1001,60041.10
2011-11-0741,00042,85040,05042,3002,38242.30
2011-11-0437,75039,95037,60039,95072839.95
2011-11-0237,50037,85036,65037,75029337.75
2011-11-0138,85039,00038,00038,00023838
2011-10-3139,40039,95039,00039,20042639.20
2011-10-2838,90039,20038,35038,85053038.85
2011-10-2737,40037,85037,00037,85011437.85
2011-10-2636,20037,25036,20037,00014037
2011-10-2537,75037,80036,80036,85018636.85
2011-10-2436,60037,05036,15037,05029637.05
2011-10-2135,70036,10035,20036,10021136.10
2011-10-2037,00037,15035,65035,75028335.75
2011-10-1937,00037,40036,20036,90024636.90
2011-10-1837,65037,65036,55036,60033236.60
2011-10-1738,60038,60037,65038,10024638.10
2011-10-1438,10038,60037,70037,80028637.80
2011-10-1338,85039,25038,40038,85055338.85
2011-10-1236,90038,40036,50038,20051638.20
2011-10-1136,95037,25036,15036,50058836.50
2011-10-0735,50035,85035,30035,70024235.70
2011-10-0634,10035,25034,05034,95035734.95
2011-10-0535,80035,95033,90033,9001,05633.90
2011-10-0436,20036,20035,15035,55061935.55
2011-10-0338,00038,05037,05037,05045837.05
2011-09-3039,00039,60038,20038,70043138.70
2011-09-2937,35038,80037,10038,70033838.70
2011-09-2839,20039,25037,05038,00037538
2011-09-2738,90039,50038,10038,85049138.85
2011-09-2639,30039,35036,60037,9501,28137.95
2011-09-2240,00040,40039,20040,40066540.40
2011-09-2140,75041,15040,50040,95017740.95
2011-09-2040,50041,35040,35040,55030540.55
2011-09-1640,10041,50040,05041,50055941.50
2011-09-1539,00040,10038,80039,55051439.55
2011-09-1440,70041,00038,90039,10088339.10
2011-09-1341,25041,40040,70041,00099741
2011-09-1241,30041,80040,60040,60037040.60
2011-09-0942,05042,65041,80042,25034642.25
2011-09-0843,50043,85042,10042,45040842.45
2011-09-0742,00044,05042,00043,1501,59543.15
2011-09-0642,60042,80041,35041,35077841.35
2011-09-0543,80044,35043,55043,55036943.55
2011-09-0245,70046,20044,20044,50067944.50
2011-09-0144,50047,00044,50045,5001,92945.50
2011-08-3143,80044,50043,00044,50045444.50
2011-08-3042,95043,80042,80043,50069343.50
2011-08-2942,50043,30042,10042,75074142.75
2011-08-2641,00042,45041,00042,45036842.45
2011-08-2541,00041,75041,00041,75032741.75
2011-08-2442,35042,65040,80041,20062041.20
2011-08-2340,75041,35040,75041,15042541.15
2011-08-2241,75042,60040,75040,75069040.75
2011-08-1942,00042,85041,70041,7001,27441.70
2011-08-1842,20047,50041,50043,8502,65843.85
2011-08-1742,30042,30041,10042,20039942.20
2011-08-1642,70043,10042,15042,30046742.30
2011-08-1542,80043,10042,00042,70044242.70
2011-08-1242,70043,85041,80042,60073342.60
2011-08-1139,95043,90039,00042,9501,28042.95
2011-08-1042,00043,05040,85041,1501,55341.15
2011-08-0938,85040,80037,00040,6503,26940.65
2011-08-0841,90042,75040,00040,0002,16040
2011-08-0542,35043,45040,60042,3003,30342.30
2011-08-0448,55048,65045,15045,1502,08545.15
2011-08-0348,20049,30048,05048,1502,59348.15
2011-08-0252,00052,90051,20051,60098951.60
2011-08-0150,70052,70050,70051,9001,26551.90
2011-07-2951,00052,00050,60050,80090950.80
2011-07-2852,00052,70051,00051,7002,54651.70
2011-07-2754,30054,40053,10053,1001,03453.10
2011-07-2653,40054,30053,20053,90072853.90
2011-07-2553,20053,70053,10053,20073153.20
2011-07-2253,30053,70052,80053,10072453.10
2011-07-2154,10054,10052,70052,8001,13952.80
2011-07-2054,90054,90053,90054,40067054.40
2011-07-1953,20054,30053,20054,00057154
2011-07-1552,70053,60052,50053,10063853.10
2011-07-1454,60054,60052,30052,9001,64952.90
2011-07-1353,70054,50053,50054,50058254.50
2011-07-1254,50054,60053,70054,0001,05554
2011-07-1155,30055,50054,20055,0001,43955
2011-07-0858,00058,00055,20055,6002,58155.60
2011-07-0755,80058,00055,50057,1002,50057.10
2011-07-0655,30055,80055,00055,50084255.50
2011-07-0555,20055,20054,40054,90072054.90
2011-07-0454,00055,00053,80054,6001,38254.60
2011-07-0154,00054,40053,20053,2001,41653.20
2011-06-3055,70055,70053,20053,4002,36153.40
2011-06-2956,00056,20055,00055,2001,78355.20
2011-06-2854,70055,20054,00055,20093055.20
2011-06-2755,10055,80053,90054,5002,45854.50
2011-06-2453,60056,80053,30055,1006,47555.10
2011-06-2352,70053,10052,50052,60060752.60
2011-06-2254,00054,00052,80053,50080653.50
2011-06-2153,00054,20052,40052,9001,95452.90
2011-06-2056,00056,50051,80052,4003,44452.40
2011-06-1756,80059,00055,00055,6005,88055.60
2011-06-1654,50057,40054,50055,1002,34955.10
2011-06-1557,00058,50055,00055,8004,00055.80
2011-06-1452,40057,20052,40057,2004,64557.20
2011-06-1349,90052,40049,40052,2001,30952.20
2011-06-1052,00052,20050,00050,6001,35750.60
2011-06-0951,10051,80050,90051,40056951.40
2011-06-0852,10052,10050,90051,50058651.50
2011-06-0750,80052,20050,70052,00072652
2011-06-0651,30051,80050,50050,70096550.70
2011-06-0352,10052,60051,30051,50086651.50
2011-06-0251,90052,40051,30052,0001,26352
2011-06-0153,50053,80052,40053,8001,14353.80
2011-05-3151,20053,40051,20053,2001,00053.20
2011-05-3051,00051,60050,80051,20046451.20
2011-05-2752,00052,80051,10051,10089751.10
2011-05-2651,00051,90050,70051,90095251.90
2011-05-2552,10052,20050,40050,4001,16050.40
2011-05-2450,70052,20050,30052,20074552.20
2011-05-2351,60053,00051,40051,6001,37951.60
2011-05-2052,30053,50051,70052,3001,28052.30
2011-05-1955,20055,50052,30052,3002,22952.30
2011-05-1851,60054,40051,60053,9001,59253.90
2011-05-1750,50053,40050,00052,3002,40052.30
2011-05-1654,10054,10049,95050,7003,73850.70
2011-05-1357,20057,90053,20054,3003,91554.30
2011-05-1255,60060,50054,50057,2008,26157.20
2011-05-1155,70057,30055,00055,7002,83655.70
2011-05-1057,00057,10054,00054,7004,04354.70
2011-05-0953,70057,70052,10056,9006,02556.90
2011-05-0650,90052,00049,90052,0002,19652
2011-05-0252,70053,40051,70052,7001,66052.70
2011-04-2850,00052,70049,80051,7002,34251.70
2011-04-2753,10053,30050,00050,5002,53350.50
2011-04-2654,80054,80051,30052,5004,06752.50
2011-04-2551,20054,10050,90053,8004,84853.80
2011-04-2248,50052,00048,00050,6005,82950.60
2011-04-2148,30048,60047,55048,2501,94548.25
2011-04-2047,10048,45046,75047,1501,84347.15
2011-04-1945,50047,30045,35046,1501,66746.15
2011-04-1848,35048,50046,40046,4002,33646.40
2011-04-1545,05049,50045,05048,0506,15348.05
2011-04-1444,20045,80044,15045,5501,01445.55
2011-04-1343,25045,65043,20044,7501,54644.75
2011-04-1244,45044,95043,00043,4503,28743.45
2011-04-1145,60046,80044,50045,8503,55645.85
2011-04-0843,00045,70042,75045,4004,13445.40
2011-04-0742,85044,50042,60042,8502,47742.85
2011-04-0643,40044,20041,15042,6003,77742.60
2011-04-0545,40045,40041,20042,9004,82242.90
2011-04-0447,80047,80044,80044,8002,63944.80
2011-04-0147,95048,45046,80047,0001,86447
2011-03-3149,50050,50046,90047,6002,94147.60
2011-03-3045,85048,60045,30048,6003,01048.60
2011-03-2945,70045,80043,40044,8004,47644.80
2011-03-2848,00048,50045,30045,7002,73645.70
2011-03-2551,10052,90047,35047,7004,61147.70
2011-03-2452,80053,50050,20050,7002,14450.70
2011-03-2354,20054,90051,70052,8003,91252.80
2011-03-2254,20055,10052,50053,8004,65653.80
2011-03-1848,40052,00048,00050,2006,38550.20
2011-03-1741,00048,40040,50047,3005,15547.30
2011-03-1645,50049,00038,50045,10014,11345.10
2011-03-1545,50045,50045,50045,50048545.50
2011-03-1455,50057,40055,50055,5004,07855.50
2011-03-1168,30073,00068,00070,5006,20970.50
2011-03-1071,50072,70067,40070,8007,13370.80
2011-03-0976,00078,40069,60070,20012,75170.20
2011-03-0884,00086,50073,80076,10014,33976.10
2011-03-0780,00086,80076,20086,20019,29086.20
2011-03-0470,40078,00069,10078,00014,91678
2011-03-0362,00069,80062,00068,0007,32268
2011-03-0261,80064,50061,30061,7002,75861.70
2011-03-0162,60066,60062,10063,0006,37463
2011-02-2859,50061,50058,10061,0001,53461
2011-02-2557,00059,40056,60058,8001,30558.80
2011-02-2460,80061,10056,60057,7002,75157.70
2011-02-2360,00065,50059,10061,2004,04261.20
2011-02-2262,20062,70059,50060,7003,90260.70
2011-02-2157,30066,40056,60064,0006,75664
2011-02-1856,10057,40055,30056,5001,97656.50
2011-02-1757,50057,60055,20055,7001,89455.70
2011-02-1654,20057,30053,70056,9001,95756.90
2011-02-1553,80054,40053,00053,30056953.30
2011-02-1453,70055,00053,70054,00093554
2011-02-1052,00052,90051,80052,90039952.90
2011-02-0954,10054,10052,70052,70055352.70
2011-02-0853,90054,40052,30053,60087653.60
2011-02-0755,20055,60052,30053,5001,66453.50
2011-02-0454,50055,30053,50055,00096555
2011-02-0354,00054,70053,20053,90049153.90
2011-02-0253,30054,90053,30054,70079154.70
2011-02-0152,00052,70051,90052,70030752.70
2011-01-3150,40051,60050,30051,10042851.10
2011-01-2853,10053,50051,80052,20049552.20
2011-01-2752,50053,10052,10053,10031053.10
2011-01-2651,90052,70051,60052,30032252.30
2011-01-2551,30052,90051,30052,90034552.90
2011-01-2449,10051,90049,10051,50074351.50
2011-01-2152,60052,90048,90049,9001,40349.90
2011-01-2054,20054,60052,60052,60078552.60
2011-01-1954,40055,40053,90054,70058354.70
2011-01-1855,40055,50053,80054,50079954.50
2011-01-1756,10057,60055,00055,6001,35355.60
2011-01-1455,50056,90054,60055,6001,39955.60
2011-01-1355,00055,50053,70055,3001,09555.30
2011-01-1256,60056,70054,20054,2001,43454.20
2011-01-1153,80055,60053,30055,6001,38555.60
2011-01-0752,00053,60051,00053,50094053.50
2011-01-0652,50052,60051,20051,90077951.90
2011-01-0553,30054,30051,60052,10087952.10
2011-01-0451,00053,10050,70053,00094953

分割・併合履歴 : [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株