1. HOME >
  2. 株価時系列 >
  3. 4293 >
  4. 2016年

4293 (株)セプテーニ・ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303914023884001,087,700400
2016-12-293964013923931,359,800393
2016-12-283914033913991,256,000399
2016-12-273763943763881,613,100388
2016-12-263653823653792,125,400379
2016-12-223643643453631,868,100363
2016-12-21364368358363843,700363
2016-12-20363367362366811,200366
2016-12-19368370361367863,400367
2016-12-16365369363368789,200368
2016-12-153703723623651,346,700365
2016-12-143653753653701,523,500370
2016-12-133533703533692,196,200369
2016-12-123513573513571,042,400357
2016-12-093513553473531,496,000353
2016-12-083433593423542,727,900354
2016-12-07334339333339734,300339
2016-12-06328334325334748,800334
2016-12-053343353243281,750,000328
2016-12-023483503413421,338,000342
2016-12-013453513453501,256,200350
2016-11-30342346339345908,700345
2016-11-293513533393421,514,600342
2016-11-283433543393491,119,300349
2016-11-253573613423462,897,100346
2016-11-243813863553576,950,000357
2016-11-223353553333533,208,200353
2016-11-213283383223352,534,700335
2016-11-183213243103223,262,400322
2016-11-173103163053132,929,500313
2016-11-163163233043104,003,500310
2016-11-153363373153164,306,100316
2016-11-143443523373432,032,400343
2016-11-113413623343434,110,300343
2016-11-103743743323418,632,900341
2016-11-093823833743742,135,700374
2016-11-08455458446454628,300454
2016-11-07436457432451653,600451
2016-11-044424504294301,089,500430
2016-11-024664724474531,197,800453
2016-11-014814814594731,174,800473
2016-10-314714844694731,066,200473
2016-10-284634884634803,146,700480
2016-10-27458463449455838,100455
2016-10-26446458446456729,700456
2016-10-254524574434461,013,700446
2016-10-244554684454502,134,500450
2016-10-214424564404481,319,300448
2016-10-204574774384422,481,200442
2016-10-194304624284572,574,100457
2016-10-17421423413419985,500419
2016-10-13428430421430962,500430
2016-10-124454454244251,884,300425
2016-10-114374494374461,079,700446
2016-10-074404414304331,217,700433
2016-10-064434574354461,470,000446
2016-10-054474474294381,738,500438
2016-10-044464494254441,916,000444
2016-10-034484534354451,494,900445
2016-09-30445463443450965,200450
2016-09-294804804354423,148,400442
2016-09-28479488466484442,800484
2016-09-272,3802,4112,3712,386142,800477.20
2016-09-262,4402,4402,3542,374174,300474.80
2016-09-232,4422,4642,3942,438424,300487.60
2016-09-212,3902,4512,3602,399361,200479.80
2016-09-202,4402,4802,3652,395302,400479
2016-09-162,3982,4472,3982,432253,800486.40
2016-09-152,4502,5362,3662,398384,900479.60
2016-09-142,6202,6202,3342,539900,200507.80
2016-09-132,5982,7452,5812,720316,700544
2016-09-122,7922,8292,6022,612283,600522.40
2016-09-092,8952,9202,7862,792227,200558.40
2016-09-082,9502,9852,8252,926300,900585.20
2016-09-072,7002,9502,7002,950436,900590
2016-09-062,7142,7332,6622,691278,300538.20
2016-09-052,6862,7332,6702,676144,100535.20
2016-09-022,6872,7232,6622,678103,400535.60
2016-09-012,6422,6922,6242,661122,200532.20
2016-08-312,6652,7152,6062,692171,300538.40
2016-08-302,6052,6582,5912,650158,400530
2016-08-292,6002,6702,5512,642191,900528.40
2016-08-262,6312,6492,5332,572174,800514.40
2016-08-252,7332,7352,6312,635134,600527
2016-08-242,6872,7182,6382,703126,100540.60
2016-08-232,6202,7092,6202,687198,000537.40
2016-08-222,5762,6202,5242,599190,800519.80
2016-08-192,6372,6462,5532,576269,100515.20
2016-08-182,6922,7382,6182,630219,600526
2016-08-172,8022,8532,7352,735367,300547
2016-08-162,7102,8572,6912,830378,400566
2016-08-152,6502,7962,6402,711306,000542.20
2016-08-122,5942,7402,5542,700303,800540
2016-08-102,6602,8162,6442,644450,600528.80
2016-08-092,6032,6682,5722,637448,000527.40
2016-08-082,6002,6702,5672,603550,400520.60
2016-08-052,7002,7182,4662,531971,500506.20
2016-08-042,8552,8682,5932,664924,000532.80
2016-08-032,7253,1252,6412,9621,896,400592.40
2016-08-023,2703,3303,2303,255205,000651
2016-08-013,2653,3453,2053,295381,400659
2016-07-293,0653,2953,0153,265290,500653
2016-07-283,1153,1503,0703,100220,200620
2016-07-273,2153,2853,1603,185223,100637
2016-07-263,1603,2953,1603,185231,600637
2016-07-253,1803,2003,0753,110271,400622
2016-07-223,2003,3203,1103,215255,500643
2016-07-213,3253,3503,1853,250238,600650
2016-07-203,1103,3903,0853,390445,000678
2016-07-193,1753,2653,0603,180565,400636
2016-07-153,5053,5203,2353,255459,000651
2016-07-143,4453,6403,4253,585283,600717
2016-07-133,5403,5953,4053,550389,500710
2016-07-123,7003,7653,4603,540515,700708
2016-07-113,8353,8753,5653,700313,200740
2016-07-083,9353,9353,7303,835211,700767
2016-07-073,8803,9553,7703,955209,900791
2016-07-063,7203,8703,7003,830123,900766
2016-07-053,9503,9503,7003,775250,900755
2016-07-043,7603,9953,7603,950249,500790
2016-07-013,7453,8503,6753,800254,800760
2016-06-303,7103,8203,7053,735322,000747
2016-06-293,5953,6503,5203,610174,200722
2016-06-283,4003,5853,4003,515215,900703
2016-06-273,2953,5403,2903,470141,800694
2016-06-243,5503,5753,0053,265256,600653
2016-06-233,3453,5053,3453,450120,900690
2016-06-223,3803,4403,3103,395155,200679
2016-06-213,3503,5453,3303,410180,900682
2016-06-203,1703,3403,1503,330163,900666
2016-06-173,2653,3003,0503,140208,200628
2016-06-163,2703,3603,2103,275212,500655
2016-06-153,2603,3603,2003,270303,500654
2016-06-143,4953,5203,1703,350325,000670
2016-06-133,5353,6503,5053,520261,100704
2016-06-103,6403,6603,5753,575210,700715
2016-06-093,5803,7103,5703,685420,100737
2016-06-083,4203,5503,4103,490307,300698
2016-06-073,2403,4103,1653,360265,600672
2016-06-063,2553,2553,1653,200184,400640
2016-06-033,2353,3203,1803,320258,600664
2016-06-023,3103,3853,2103,305169,100661
2016-06-013,4603,5803,3453,400305,000680
2016-05-313,4303,4303,3203,430179,200686
2016-05-303,4103,5403,3703,400299,300680
2016-05-273,2653,3903,2103,390192,500678
2016-05-263,2853,3203,1603,225165,200645
2016-05-253,3503,4553,3003,355330,400671
2016-05-243,3053,3503,1703,295218,100659
2016-05-233,1603,4003,1603,370539,800674
2016-05-203,1803,2452,9812,991340,500598.20
2016-05-193,0503,1702,9983,150263,800630
2016-05-182,9693,0702,9682,974239,200594.80
2016-05-172,9002,9962,8652,920200,800584
2016-05-163,3003,3202,8972,925366,700585
2016-05-132,9013,0502,8663,050170,900610
2016-05-122,9903,0752,9222,947346,300589.40
2016-05-112,7903,0452,7783,045777,900609
2016-05-102,8482,8492,7802,802258,600560.40
2016-05-092,6982,9002,6962,897365,100579.40
2016-05-062,5332,6792,5322,679231,300535.80
2016-05-022,4702,6112,4702,580145,000516
2016-04-282,5992,6502,5432,590182,400518
2016-04-272,6362,6692,5482,658194,900531.60
2016-04-262,6452,6782,6072,636144,100527.20
2016-04-252,6502,7382,6102,700269,900540
2016-04-222,6962,7182,6222,669338,000533.80
2016-04-212,8552,8592,7082,744230,100548.80
2016-04-202,8372,8612,6982,765306,000553
2016-04-192,8202,8822,8102,835162,100567
2016-04-182,7772,8862,7402,821138,600564.20
2016-04-152,8742,9702,8242,856196,700571.20
2016-04-142,9102,9922,7892,870285,500574
2016-04-132,7362,8952,7302,894313,400578.80
2016-04-122,6942,8402,6352,736294,600547.20
2016-04-112,6032,7032,5552,703143,500540.60
2016-04-082,4282,6122,4232,602171,300520.40
2016-04-072,4192,4932,3842,477124,200495.40
2016-04-062,3882,4782,3422,420233,900484
2016-04-052,5032,5792,4322,437168,600487.40
2016-04-042,5722,5972,4772,568163,000513.60
2016-04-012,7602,7922,5332,577465,600515.40
2016-03-312,7532,8102,7152,773291,900554.60
2016-03-302,7092,7902,6962,753182,200550.60
2016-03-292,6502,7162,6082,712140,700542.40
2016-03-282,6522,6652,5762,632242,300526.40
2016-03-252,5212,6282,5182,624216,800524.80
2016-03-242,4602,5772,4602,528183,800505.60
2016-03-232,4372,4822,4172,454102,200490.80
2016-03-222,3592,4472,2872,444309,900488.80
2016-03-182,3512,4202,3242,409269,800481.80
2016-03-172,4752,5242,3662,417192,300483.40
2016-03-162,3682,4912,3542,426140,400485.20
2016-03-152,3952,5202,3802,443214,800488.60
2016-03-142,3902,4002,3532,377123,100475.40
2016-03-112,3562,3802,3182,330132,300466
2016-03-102,3712,4422,3402,406150,500481.20
2016-03-092,3362,4582,2662,421420,900484.20
2016-03-082,3202,4202,2452,336348,700467.20
2016-03-072,1402,2392,1212,238152,800447.60
2016-03-042,1592,1962,1122,142196,700428.40
2016-03-032,1672,2412,1332,159161,800431.80
2016-03-022,0802,2252,0702,209267,800441.80
2016-03-012,1002,1572,0342,067215,400413.40
2016-02-292,0862,1482,0382,120284,900424
2016-02-261,9202,0411,9012,036261,800407.20
2016-02-251,9561,9561,8531,903218,600380.60
2016-02-241,8601,9771,8351,905302,600381
2016-02-231,9482,0131,8611,889348,300377.80
2016-02-221,8942,0201,8581,985397,800397
2016-02-191,8531,9411,8151,941172,800388.20
2016-02-181,8501,9971,8441,891398,100378.20
2016-02-171,8511,9451,7971,818374,600363.60
2016-02-161,8081,8961,7591,796372,800359.20
2016-02-151,9351,9441,7081,772436,000354.40
2016-02-121,9992,0271,6411,658994,200331.60
2016-02-102,2392,2401,8862,090781,700418
2016-02-092,4322,4562,3102,327429,500465.40
2016-02-082,6502,6502,5252,560232,800512
2016-02-052,5802,6382,4822,632214,400526.40
2016-02-042,7002,7092,5622,609311,600521.80
2016-02-032,5922,7182,5162,700316,700540
2016-02-022,6802,7582,6612,686234,800537.20
2016-02-012,7022,7252,6622,686176,500537.20
2016-01-292,7002,7232,5792,712299,200542.40
2016-01-282,5712,6922,5422,692385,600538.40
2016-01-272,5002,5882,4812,581264,900516.20
2016-01-262,4842,5602,4212,445336,500489
2016-01-252,5542,5682,4942,502178,700500.40
2016-01-222,4502,5252,4502,504217,700500.80
2016-01-212,4782,5412,3382,342452,000468.40
2016-01-202,3742,3812,2862,309201,800461.80
2016-01-192,2602,4382,2432,438159,300487.60
2016-01-182,2502,3102,2222,27575,100455
2016-01-152,3442,4402,2982,332113,000466.40
2016-01-142,2952,3492,2072,344281,000468.80
2016-01-132,3732,3942,3202,344250,400468.80
2016-01-122,3902,4382,2582,271276,900454.20
2016-01-082,4622,4822,3562,440248,800488
2016-01-072,4752,5812,4622,526201,800505.20
2016-01-062,5502,5732,4622,478246,700495.60
2016-01-052,7002,7022,5402,568365,500513.60
2016-01-042,7212,7772,7102,730218,900546

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