4293 (株)セプテーニ・ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 344 | 349 | 340 | 344 | 903,700 | 344 |
| 2022-12-29 | 328 | 339 | 325 | 336 | 1,325,100 | 336 |
| 2022-12-28 | 329 | 331 | 322 | 328 | 800,500 | 328 |
| 2022-12-27 | 322 | 330 | 321 | 330 | 1,281,700 | 330 |
| 2022-12-26 | 323 | 327 | 316 | 320 | 1,703,700 | 320 |
| 2022-12-23 | 334 | 335 | 324 | 326 | 948,400 | 326 |
| 2022-12-22 | 335 | 338 | 329 | 332 | 1,263,100 | 332 |
| 2022-12-21 | 341 | 345 | 337 | 337 | 709,200 | 337 |
| 2022-12-20 | 359 | 359 | 341 | 347 | 1,443,600 | 347 |
| 2022-12-19 | 347 | 360 | 347 | 357 | 810,900 | 357 |
| 2022-12-16 | 350 | 355 | 349 | 352 | 916,200 | 352 |
| 2022-12-15 | 355 | 362 | 355 | 358 | 615,700 | 358 |
| 2022-12-14 | 352 | 356 | 349 | 354 | 490,300 | 354 |
| 2022-12-13 | 348 | 359 | 348 | 355 | 690,100 | 355 |
| 2022-12-12 | 350 | 354 | 347 | 349 | 960,000 | 349 |
| 2022-12-09 | 346 | 359 | 344 | 354 | 1,455,900 | 354 |
| 2022-12-08 | 355 | 362 | 344 | 344 | 1,674,200 | 344 |
| 2022-12-07 | 352 | 358 | 350 | 357 | 836,100 | 357 |
| 2022-12-06 | 364 | 370 | 358 | 358 | 861,200 | 358 |
| 2022-12-05 | 373 | 373 | 359 | 360 | 2,676,400 | 360 |
| 2022-12-02 | 386 | 387 | 376 | 384 | 1,387,300 | 384 |
| 2022-12-01 | 396 | 397 | 383 | 383 | 1,058,900 | 383 |
| 2022-11-30 | 390 | 396 | 385 | 393 | 1,233,800 | 393 |
| 2022-11-29 | 382 | 401 | 381 | 394 | 1,245,000 | 394 |
| 2022-11-28 | 394 | 394 | 383 | 384 | 1,701,900 | 384 |
| 2022-11-25 | 409 | 414 | 398 | 398 | 1,220,200 | 398 |
| 2022-11-24 | 411 | 415 | 405 | 405 | 1,065,300 | 405 |
| 2022-11-22 | 408 | 415 | 405 | 408 | 1,002,200 | 408 |
| 2022-11-21 | 413 | 423 | 411 | 412 | 762,400 | 412 |
| 2022-11-18 | 412 | 416 | 404 | 410 | 1,177,200 | 410 |
| 2022-11-17 | 409 | 422 | 408 | 414 | 1,268,000 | 414 |
| 2022-11-16 | 396 | 408 | 393 | 406 | 1,753,800 | 406 |
| 2022-11-15 | 384 | 396 | 380 | 389 | 1,837,900 | 389 |
| 2022-11-14 | 409 | 409 | 384 | 388 | 3,105,700 | 388 |
| 2022-11-11 | 381 | 422 | 377 | 415 | 6,531,000 | 415 |
| 2022-11-10 | 424 | 427 | 412 | 413 | 1,482,500 | 413 |
| 2022-11-09 | 417 | 421 | 410 | 419 | 900,100 | 419 |
| 2022-11-08 | 408 | 418 | 408 | 417 | 832,200 | 417 |
| 2022-11-07 | 404 | 404 | 397 | 402 | 1,231,900 | 402 |
| 2022-11-04 | 412 | 413 | 405 | 407 | 1,340,700 | 407 |
| 2022-11-02 | 421 | 431 | 412 | 428 | 1,173,700 | 428 |
| 2022-11-01 | 436 | 438 | 422 | 424 | 1,133,900 | 424 |
| 2022-10-31 | 445 | 449 | 442 | 444 | 445,200 | 444 |
| 2022-10-28 | 443 | 445 | 438 | 439 | 465,700 | 439 |
| 2022-10-27 | 460 | 460 | 445 | 445 | 882,200 | 445 |
| 2022-10-26 | 465 | 471 | 462 | 468 | 558,000 | 468 |
| 2022-10-25 | 460 | 461 | 455 | 460 | 300,300 | 460 |
| 2022-10-24 | 460 | 465 | 453 | 456 | 361,500 | 456 |
| 2022-10-21 | 445 | 458 | 445 | 452 | 502,300 | 452 |
| 2022-10-20 | 448 | 454 | 447 | 451 | 412,600 | 451 |
| 2022-10-19 | 451 | 457 | 446 | 453 | 538,300 | 453 |
| 2022-10-18 | 450 | 458 | 448 | 452 | 454,500 | 452 |
| 2022-10-17 | 440 | 449 | 440 | 446 | 467,500 | 446 |
| 2022-10-14 | 438 | 451 | 436 | 444 | 647,800 | 444 |
| 2022-10-13 | 439 | 443 | 429 | 430 | 660,000 | 430 |
| 2022-10-12 | 440 | 445 | 432 | 440 | 701,300 | 440 |
| 2022-10-11 | 442 | 442 | 423 | 433 | 1,380,300 | 433 |
| 2022-10-07 | 452 | 461 | 448 | 449 | 892,100 | 449 |
| 2022-10-06 | 449 | 467 | 449 | 460 | 1,022,800 | 460 |
| 2022-10-05 | 459 | 464 | 448 | 453 | 609,400 | 453 |
| 2022-10-04 | 456 | 459 | 450 | 451 | 819,500 | 451 |
| 2022-10-03 | 441 | 451 | 435 | 448 | 657,600 | 448 |
| 2022-09-30 | 446 | 457 | 443 | 448 | 870,900 | 448 |
| 2022-09-29 | 445 | 465 | 443 | 460 | 1,523,000 | 460 |
| 2022-09-28 | 449 | 449 | 429 | 437 | 1,164,200 | 437 |
| 2022-09-27 | 459 | 462 | 451 | 452 | 737,200 | 452 |
| 2022-09-26 | 462 | 472 | 458 | 458 | 819,200 | 458 |
| 2022-09-22 | 466 | 471 | 457 | 470 | 777,300 | 470 |
| 2022-09-21 | 455 | 467 | 454 | 464 | 877,200 | 464 |
| 2022-09-20 | 471 | 471 | 460 | 461 | 941,900 | 461 |
| 2022-09-16 | 472 | 476 | 468 | 475 | 1,166,200 | 475 |
| 2022-09-15 | 484 | 487 | 476 | 479 | 565,300 | 479 |
| 2022-09-14 | 491 | 492 | 481 | 483 | 664,100 | 483 |
| 2022-09-13 | 488 | 495 | 484 | 492 | 941,600 | 492 |
| 2022-09-12 | 489 | 493 | 488 | 488 | 497,400 | 488 |
| 2022-09-09 | 473 | 489 | 473 | 485 | 833,200 | 485 |
| 2022-09-08 | 475 | 476 | 469 | 470 | 797,000 | 470 |
| 2022-09-07 | 490 | 490 | 473 | 474 | 848,900 | 474 |
| 2022-09-06 | 484 | 494 | 480 | 480 | 760,800 | 480 |
| 2022-09-05 | 477 | 490 | 477 | 483 | 765,400 | 483 |
| 2022-09-02 | 476 | 479 | 471 | 474 | 914,000 | 474 |
| 2022-09-01 | 488 | 491 | 476 | 476 | 1,432,000 | 476 |
| 2022-08-31 | 493 | 507 | 491 | 499 | 597,700 | 499 |
| 2022-08-30 | 486 | 500 | 484 | 495 | 743,000 | 495 |
| 2022-08-29 | 478 | 486 | 475 | 486 | 945,200 | 486 |
| 2022-08-26 | 497 | 499 | 491 | 492 | 680,200 | 492 |
| 2022-08-25 | 488 | 496 | 488 | 492 | 741,100 | 492 |
| 2022-08-24 | 481 | 487 | 475 | 482 | 588,900 | 482 |
| 2022-08-23 | 478 | 481 | 474 | 478 | 430,100 | 478 |
| 2022-08-22 | 474 | 482 | 471 | 478 | 736,800 | 478 |
| 2022-08-19 | 488 | 491 | 480 | 480 | 853,100 | 480 |
| 2022-08-18 | 474 | 495 | 474 | 490 | 1,015,000 | 490 |
| 2022-08-17 | 477 | 483 | 472 | 477 | 659,800 | 477 |
| 2022-08-16 | 483 | 492 | 481 | 481 | 844,200 | 481 |
| 2022-08-15 | 482 | 490 | 476 | 481 | 1,206,300 | 481 |
| 2022-08-12 | 461 | 492 | 461 | 488 | 2,425,900 | 488 |
| 2022-08-10 | 474 | 479 | 451 | 460 | 7,051,000 | 460 |
| 2022-08-09 | 510 | 526 | 509 | 525 | 1,637,700 | 525 |
| 2022-08-08 | 512 | 514 | 496 | 513 | 1,576,000 | 513 |
| 2022-08-05 | 520 | 533 | 519 | 527 | 728,600 | 527 |
| 2022-08-04 | 520 | 521 | 506 | 517 | 1,676,900 | 517 |
| 2022-08-03 | 519 | 527 | 513 | 527 | 1,078,900 | 527 |
| 2022-08-02 | 514 | 520 | 504 | 505 | 1,077,500 | 505 |
| 2022-08-01 | 531 | 537 | 525 | 534 | 755,700 | 534 |
| 2022-07-29 | 518 | 541 | 518 | 541 | 1,836,900 | 541 |
| 2022-07-28 | 513 | 522 | 503 | 508 | 1,404,800 | 508 |
| 2022-07-27 | 480 | 498 | 479 | 493 | 1,271,900 | 493 |
| 2022-07-26 | 495 | 496 | 479 | 483 | 1,267,600 | 483 |
| 2022-07-25 | 506 | 509 | 493 | 493 | 1,210,600 | 493 |
| 2022-07-22 | 512 | 515 | 494 | 506 | 2,216,000 | 506 |
| 2022-07-21 | 519 | 536 | 517 | 529 | 1,148,100 | 529 |
| 2022-07-20 | 506 | 508 | 497 | 505 | 830,700 | 505 |
| 2022-07-19 | 494 | 498 | 492 | 496 | 499,200 | 496 |
| 2022-07-15 | 486 | 492 | 483 | 489 | 680,800 | 489 |
| 2022-07-14 | 507 | 507 | 486 | 486 | 969,600 | 486 |
| 2022-07-13 | 503 | 508 | 499 | 502 | 453,900 | 502 |
| 2022-07-12 | 500 | 508 | 494 | 508 | 777,900 | 508 |
| 2022-07-11 | 508 | 516 | 500 | 503 | 635,500 | 503 |
| 2022-07-08 | 505 | 513 | 502 | 506 | 527,400 | 506 |
| 2022-07-07 | 501 | 504 | 491 | 502 | 608,000 | 502 |
| 2022-07-06 | 514 | 517 | 498 | 500 | 648,200 | 500 |
| 2022-07-05 | 509 | 515 | 501 | 514 | 736,100 | 514 |
| 2022-07-04 | 510 | 512 | 502 | 506 | 497,300 | 506 |
| 2022-07-01 | 524 | 525 | 499 | 501 | 907,100 | 501 |
| 2022-06-30 | 539 | 542 | 520 | 523 | 753,100 | 523 |
| 2022-06-29 | 533 | 539 | 521 | 531 | 1,204,900 | 531 |
| 2022-06-28 | 549 | 554 | 540 | 547 | 772,200 | 547 |
| 2022-06-27 | 573 | 575 | 555 | 559 | 715,100 | 559 |
| 2022-06-24 | 548 | 567 | 543 | 563 | 768,400 | 563 |
| 2022-06-23 | 541 | 551 | 536 | 539 | 882,200 | 539 |
| 2022-06-22 | 523 | 526 | 509 | 524 | 929,600 | 524 |
| 2022-06-21 | 516 | 531 | 507 | 525 | 958,800 | 525 |
| 2022-06-20 | 538 | 543 | 521 | 523 | 511,600 | 523 |
| 2022-06-17 | 535 | 545 | 527 | 528 | 819,000 | 528 |
| 2022-06-16 | 552 | 558 | 541 | 544 | 854,500 | 544 |
| 2022-06-15 | 577 | 578 | 536 | 544 | 1,399,700 | 544 |
| 2022-06-14 | 572 | 596 | 564 | 576 | 2,068,000 | 576 |
| 2022-06-13 | 566 | 572 | 555 | 562 | 1,087,800 | 562 |
| 2022-06-10 | 561 | 580 | 552 | 575 | 1,003,400 | 575 |
| 2022-06-09 | 551 | 571 | 549 | 564 | 920,300 | 564 |
| 2022-06-08 | 549 | 553 | 541 | 548 | 594,900 | 548 |
| 2022-06-07 | 550 | 552 | 542 | 545 | 393,600 | 545 |
| 2022-06-06 | 545 | 557 | 545 | 551 | 468,900 | 551 |
| 2022-06-03 | 540 | 553 | 536 | 549 | 632,500 | 549 |
| 2022-06-02 | 542 | 542 | 533 | 535 | 514,700 | 535 |
| 2022-06-01 | 545 | 555 | 538 | 544 | 645,500 | 544 |
| 2022-05-31 | 545 | 552 | 538 | 549 | 1,178,100 | 549 |
| 2022-05-30 | 538 | 551 | 535 | 548 | 1,015,900 | 548 |
| 2022-05-27 | 531 | 532 | 513 | 519 | 1,764,500 | 519 |
| 2022-05-26 | 544 | 545 | 531 | 533 | 928,900 | 533 |
| 2022-05-25 | 575 | 575 | 539 | 543 | 1,452,400 | 543 |
| 2022-05-24 | 584 | 590 | 576 | 584 | 598,600 | 584 |
| 2022-05-23 | 573 | 596 | 572 | 594 | 994,700 | 594 |
| 2022-05-20 | 567 | 568 | 556 | 561 | 1,162,300 | 561 |
| 2022-05-19 | 583 | 593 | 566 | 570 | 1,846,500 | 570 |
| 2022-05-18 | 597 | 604 | 589 | 603 | 483,700 | 603 |
| 2022-05-17 | 575 | 597 | 571 | 592 | 909,300 | 592 |
| 2022-05-16 | 608 | 612 | 565 | 570 | 1,579,500 | 570 |
| 2022-05-13 | 615 | 622 | 571 | 598 | 3,387,800 | 598 |
| 2022-05-12 | 621 | 632 | 601 | 619 | 1,656,900 | 619 |
| 2022-05-11 | 628 | 633 | 611 | 629 | 576,200 | 629 |
| 2022-05-10 | 645 | 645 | 612 | 622 | 1,378,200 | 622 |
| 2022-05-09 | 666 | 675 | 646 | 655 | 884,100 | 655 |
| 2022-05-06 | 665 | 673 | 648 | 670 | 673,500 | 670 |
| 2022-05-02 | 659 | 671 | 648 | 666 | 729,000 | 666 |
| 2022-04-28 | 647 | 670 | 645 | 665 | 1,033,000 | 665 |
| 2022-04-27 | 641 | 653 | 634 | 641 | 1,266,800 | 641 |
| 2022-04-26 | 633 | 660 | 627 | 655 | 1,111,200 | 655 |
| 2022-04-25 | 617 | 633 | 616 | 624 | 571,000 | 624 |
| 2022-04-22 | 615 | 626 | 604 | 624 | 730,200 | 624 |
| 2022-04-21 | 634 | 635 | 620 | 624 | 1,156,200 | 624 |
| 2022-04-20 | 656 | 658 | 637 | 644 | 834,200 | 644 |
| 2022-04-19 | 646 | 652 | 630 | 650 | 1,045,900 | 650 |
| 2022-04-18 | 653 | 662 | 638 | 644 | 786,900 | 644 |
| 2022-04-15 | 664 | 665 | 655 | 657 | 422,800 | 657 |
| 2022-04-14 | 670 | 671 | 660 | 665 | 449,700 | 665 |
| 2022-04-13 | 653 | 671 | 653 | 670 | 401,900 | 670 |
| 2022-04-12 | 641 | 656 | 639 | 652 | 496,400 | 652 |
| 2022-04-11 | 663 | 676 | 643 | 646 | 569,400 | 646 |
| 2022-04-08 | 652 | 662 | 648 | 656 | 568,400 | 656 |
| 2022-04-07 | 650 | 659 | 644 | 647 | 661,100 | 647 |
| 2022-04-06 | 674 | 674 | 652 | 666 | 1,139,300 | 666 |
| 2022-04-05 | 668 | 699 | 663 | 686 | 1,251,600 | 686 |
| 2022-04-04 | 640 | 662 | 637 | 660 | 947,100 | 660 |
| 2022-04-01 | 638 | 641 | 627 | 636 | 782,400 | 636 |
| 2022-03-31 | 629 | 657 | 624 | 639 | 1,177,000 | 639 |
| 2022-03-30 | 650 | 653 | 629 | 637 | 1,098,400 | 637 |
| 2022-03-29 | 629 | 651 | 624 | 649 | 997,400 | 649 |
| 2022-03-28 | 632 | 639 | 621 | 632 | 1,288,300 | 632 |
| 2022-03-25 | 645 | 654 | 628 | 652 | 1,150,600 | 652 |
| 2022-03-24 | 657 | 662 | 649 | 657 | 788,000 | 657 |
| 2022-03-23 | 684 | 688 | 648 | 648 | 1,670,100 | 648 |
| 2022-03-22 | 683 | 697 | 677 | 685 | 929,600 | 685 |
| 2022-03-18 | 659 | 673 | 652 | 673 | 1,114,900 | 673 |
| 2022-03-17 | 677 | 685 | 658 | 663 | 1,089,800 | 663 |
| 2022-03-16 | 672 | 692 | 665 | 668 | 1,537,300 | 668 |
| 2022-03-15 | 653 | 664 | 640 | 664 | 1,229,500 | 664 |
| 2022-03-14 | 642 | 660 | 636 | 659 | 1,148,500 | 659 |
| 2022-03-11 | 659 | 665 | 652 | 655 | 1,069,500 | 655 |
| 2022-03-10 | 648 | 664 | 643 | 661 | 1,662,200 | 661 |
| 2022-03-09 | 636 | 641 | 595 | 630 | 2,597,000 | 630 |
| 2022-03-08 | 626 | 650 | 615 | 635 | 2,638,700 | 635 |
| 2022-03-07 | 630 | 644 | 629 | 634 | 2,098,500 | 634 |
| 2022-03-04 | 645 | 659 | 638 | 653 | 2,117,000 | 653 |
| 2022-03-03 | 660 | 683 | 645 | 650 | 2,435,200 | 650 |
| 2022-03-02 | 629 | 661 | 625 | 660 | 2,816,600 | 660 |
| 2022-03-01 | 632 | 645 | 617 | 643 | 3,259,500 | 643 |
| 2022-02-28 | 602 | 639 | 593 | 639 | 2,948,100 | 639 |
| 2022-02-25 | 595 | 604 | 583 | 603 | 2,755,000 | 603 |
| 2022-02-24 | 591 | 592 | 561 | 577 | 3,324,800 | 577 |
| 2022-02-22 | 591 | 612 | 586 | 611 | 4,122,000 | 611 |
| 2022-02-21 | 573 | 610 | 569 | 597 | 5,439,900 | 597 |
| 2022-02-18 | 530 | 582 | 527 | 578 | 3,589,900 | 578 |
| 2022-02-17 | 528 | 549 | 521 | 547 | 2,576,200 | 547 |
| 2022-02-16 | 508 | 535 | 495 | 535 | 3,371,300 | 535 |
| 2022-02-15 | 485 | 510 | 484 | 497 | 2,921,800 | 497 |
| 2022-02-14 | 488 | 498 | 468 | 469 | 4,293,400 | 469 |
| 2022-02-10 | 434 | 443 | 428 | 440 | 1,709,200 | 440 |
| 2022-02-09 | 430 | 433 | 417 | 421 | 730,000 | 421 |
| 2022-02-08 | 410 | 436 | 409 | 417 | 1,049,400 | 417 |
| 2022-02-07 | 428 | 440 | 414 | 415 | 850,200 | 415 |
| 2022-02-04 | 434 | 436 | 422 | 436 | 633,400 | 436 |
| 2022-02-03 | 437 | 440 | 429 | 431 | 941,000 | 431 |
| 2022-02-02 | 426 | 438 | 419 | 437 | 791,400 | 437 |
| 2022-02-01 | 425 | 429 | 415 | 415 | 842,500 | 415 |
| 2022-01-31 | 403 | 423 | 402 | 417 | 903,600 | 417 |
| 2022-01-28 | 401 | 406 | 392 | 401 | 512,200 | 401 |
| 2022-01-27 | 417 | 419 | 395 | 399 | 1,303,000 | 399 |
| 2022-01-26 | 414 | 428 | 409 | 421 | 731,200 | 421 |
| 2022-01-25 | 442 | 442 | 415 | 422 | 794,700 | 422 |
| 2022-01-24 | 434 | 441 | 429 | 438 | 577,000 | 438 |
| 2022-01-21 | 443 | 444 | 431 | 442 | 646,000 | 442 |
| 2022-01-20 | 443 | 453 | 436 | 450 | 539,500 | 450 |
| 2022-01-19 | 450 | 455 | 435 | 435 | 894,400 | 435 |
| 2022-01-18 | 461 | 466 | 453 | 458 | 743,800 | 458 |
| 2022-01-17 | 448 | 473 | 447 | 464 | 689,100 | 464 |
| 2022-01-14 | 464 | 464 | 451 | 455 | 735,500 | 455 |
| 2022-01-13 | 455 | 461 | 449 | 450 | 594,700 | 450 |
| 2022-01-12 | 468 | 475 | 459 | 459 | 932,300 | 459 |
| 2022-01-11 | 476 | 476 | 460 | 471 | 565,700 | 471 |
| 2022-01-07 | 478 | 482 | 456 | 462 | 1,157,400 | 462 |
| 2022-01-06 | 473 | 484 | 473 | 479 | 637,000 | 479 |
| 2022-01-05 | 496 | 496 | 478 | 481 | 615,500 | 481 |
| 2022-01-04 | 494 | 500 | 492 | 496 | 555,500 | 496 |
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
