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 |
|---|---|---|---|---|---|
| 2001/12/28 | 592,008 | 607,992 | 585,000 | 600,000 | 117 |
| 2001/12/27 | 559,992 | 615,000 | 559,992 | 613,008 | 526 |
| 2001/12/26 | 508,992 | 540,000 | 480,000 | 526,008 | 64 |
| 2001/12/25 | 514,992 | 540,000 | 499,992 | 501,000 | 63 |
| 2001/12/21 | 514,008 | 520,992 | 507,000 | 514,992 | 58 |
| 2001/12/20 | 550,008 | 550,008 | 520,992 | 534,000 | 71 |
| 2001/12/19 | 540,000 | 568,008 | 529,992 | 555,000 | 128 |
| 2001/12/18 | 555,000 | 559,008 | 501,000 | 510,000 | 102 |
| 2001/12/17 | 571,992 | 589,992 | 532,008 | 544,992 | 110 |
| 2001/12/14 | 546,000 | 619,008 | 546,000 | 565,008 | 425 |
| 2001/12/13 | 550,008 | 559,992 | 529,992 | 531,000 | 157 |
| 2001/12/12 | 600,000 | 613,992 | 555,000 | 568,008 | 107 |
| 2001/12/11 | 619,008 | 637,008 | 580,008 | 600,000 | 168 |
| 2001/12/10 | 667,992 | 694,992 | 612,000 | 619,008 | 315 |
| 2001/12/07 | 589,992 | 687,000 | 565,008 | 658,008 | 573 |
| 2001/12/06 | 639,000 | 640,992 | 552,000 | 589,992 | 683 |
| 2001/12/05 | 553,992 | 613,992 | 550,008 | 613,992 | 1,202 |
| 2001/12/04 | 481,008 | 514,008 | 481,008 | 514,008 | 664 |
| 2001/12/03 | 450,000 | 463,992 | 438,000 | 463,992 | 267 |
| 2001/11/30 | 366,000 | 414,000 | 366,000 | 414,000 | 54 |
| 2001/11/29 | 382,992 | 384,000 | 364,008 | 364,008 | 37 |
| 2001/11/28 | 409,008 | 409,008 | 370,008 | 384,000 | 56 |
| 2001/11/27 | 424,008 | 424,008 | 400,008 | 406,008 | 75 |
| 2001/11/26 | 409,992 | 430,008 | 405,000 | 430,008 | 21 |
| 2001/11/22 | 411,000 | 430,992 | 409,992 | 430,008 | 47 |
| 2001/11/21 | 420,000 | 430,008 | 415,008 | 415,992 | 47 |
| 2001/11/20 | 435,000 | 435,000 | 415,008 | 424,992 | 29 |
| 2001/11/19 | 451,008 | 451,008 | 435,000 | 445,008 | 30 |
| 2001/11/16 | 460,008 | 475,008 | 433,008 | 445,992 | 185 |
| 2001/11/15 | 435,000 | 460,008 | 433,992 | 460,008 | 189 |
| 2001/11/14 | 439,992 | 460,008 | 400,008 | 409,992 | 139 |
| 2001/11/13 | 435,000 | 435,000 | 409,992 | 430,008 | 61 |
| 2001/11/12 | 442,992 | 445,008 | 424,992 | 439,992 | 60 |
| 2001/11/09 | 469,992 | 469,992 | 442,008 | 442,008 | 96 |
| 2001/11/08 | 436,992 | 480,000 | 436,992 | 475,008 | 196 |
| 2001/11/07 | 450,000 | 465,000 | 433,008 | 433,008 | 70 |
| 2001/11/06 | 484,992 | 484,992 | 435,000 | 450,000 | 137 |
| 2001/11/05 | 490,008 | 510,000 | 430,008 | 480,000 | 519 |
| 2001/11/02 | 445,008 | 469,992 | 441,000 | 469,992 | 716 |
| 2001/11/01 | 370,008 | 420,000 | 361,008 | 420,000 | 273 |
| 2001/10/31 | 360,000 | 370,008 | 355,008 | 370,008 | 30 |
| 2001/10/30 | 379,992 | 379,992 | 364,992 | 364,992 | 15 |
| 2001/10/29 | 400,008 | 400,008 | 381,000 | 381,000 | 41 |
| 2001/10/26 | 375,000 | 400,008 | 360,000 | 390,000 | 85 |
| 2001/10/25 | 390,000 | 420,000 | 370,992 | 375,000 | 166 |
| 2001/10/24 | 355,008 | 390,000 | 351,000 | 390,000 | 205 |
| 2001/10/23 | 319,008 | 360,000 | 315,000 | 340,008 | 101 |
| 2001/10/22 | 322,992 | 324,000 | 319,992 | 319,992 | 13 |
| 2001/10/19 | 319,992 | 330,000 | 319,992 | 325,008 | 26 |
| 2001/10/18 | 319,992 | 330,000 | 319,992 | 330,000 | 23 |
| 2001/10/17 | 345,000 | 345,000 | 325,008 | 334,992 | 26 |
| 2001/10/16 | 345,000 | 345,000 | 325,008 | 345,000 | 32 |
| 2001/10/15 | 334,992 | 349,992 | 319,008 | 340,008 | 57 |
| 2001/10/12 | 379,992 | 382,992 | 360,000 | 360,000 | 184 |
| 2001/10/11 | 315,000 | 360,000 | 310,008 | 360,000 | 121 |
| 2001/10/10 | 316,992 | 316,992 | 301,992 | 310,008 | 38 |
| 2001/10/09 | 328,992 | 328,992 | 316,008 | 316,992 | 62 |
| 2001/10/05 | 304,992 | 328,008 | 292,992 | 322,008 | 89 |
| 2001/10/04 | 298,008 | 300,000 | 289,992 | 300,000 | 58 |
| 2001/10/03 | 300,000 | 304,992 | 289,992 | 289,992 | 31 |
| 2001/10/02 | 292,008 | 307,992 | 286,008 | 286,008 | 34 |
| 2001/10/01 | 277,992 | 297,000 | 277,992 | 289,992 | 22 |
| 2001/09/28 | 265,992 | 282,000 | 255,000 | 277,008 | 37 |
| 2001/09/27 | 289,008 | 289,008 | 270,000 | 270,000 | 18 |
| 2001/09/26 | 300,000 | 300,000 | 288,000 | 289,992 | 17 |
| 2001/09/25 | 319,992 | 330,000 | 295,008 | 298,992 | 25 |
| 2001/09/21 | 319,992 | 319,992 | 300,000 | 304,992 | 46 |
| 2001/09/20 | 310,008 | 334,992 | 292,008 | 330,000 | 77 |
| 2001/09/19 | 301,008 | 301,008 | 301,008 | 301,008 | 15 |
| 2001/09/18 | 259,008 | 280,992 | 259,008 | 280,992 | 21 |
| 2001/09/17 | 304,992 | 304,992 | 261,000 | 261,000 | 34 |
| 2001/09/14 | 300,000 | 300,000 | 300,000 | 300,000 | 34 |
| 2001/09/13 | 282,000 | 289,992 | 282,000 | 289,992 | 14 |
| 2001/09/12 | 280,008 | 343,008 | 280,008 | 280,008 | 128 |
| 2001/09/11 | 318,000 | 318,000 | 318,000 | 318,000 | 9 |
| 2001/09/10 | 298,008 | 298,008 | 298,008 | 298,008 | 3 |
| 2001/09/07 | 262,992 | 277,992 | 262,992 | 277,992 | 31 |
| 2001/09/06 | 246,000 | 258,000 | 244,992 | 258,000 | 36 |
| 2001/09/05 | 235,992 | 250,008 | 235,992 | 238,008 | 27 |
| 2001/09/04 | 217,008 | 232,008 | 216,000 | 232,008 | 33 |
| 2001/09/03 | 231,000 | 231,000 | 211,992 | 211,992 | 24 |
| 2001/08/31 | 238,992 | 250,008 | 231,000 | 231,000 | 46 |
| 2001/08/30 | 259,992 | 259,992 | 250,992 | 250,992 | 27 |
| 2001/08/29 | 285,000 | 285,000 | 271,008 | 271,008 | 13 |
| 2001/08/28 | 295,008 | 295,008 | 283,992 | 289,992 | 21 |
| 2001/08/27 | 301,008 | 309,000 | 295,008 | 295,008 | 14 |
| 2001/08/24 | 300,000 | 300,000 | 286,992 | 295,008 | 24 |
| 2001/08/23 | 319,992 | 319,992 | 300,000 | 303,000 | 20 |
| 2001/08/22 | 322,008 | 325,992 | 315,000 | 321,000 | 19 |
| 2001/08/21 | 345,000 | 349,992 | 327,000 | 327,000 | 48 |
| 2001/08/20 | 319,992 | 349,992 | 319,992 | 349,992 | 39 |
| 2001/08/17 | 310,008 | 328,992 | 297,000 | 319,008 | 59 |
| 2001/08/16 | 340,008 | 340,008 | 313,008 | 313,008 | 49 |
| 2001/08/15 | 370,008 | 370,008 | 349,992 | 349,992 | 26 |
| 2001/08/14 | 360,000 | 379,992 | 351,000 | 370,008 | 90 |
| 2001/08/13 | 381,000 | 385,008 | 349,992 | 349,992 | 243 |
| 2001/08/10 | 420,000 | 420,000 | 400,008 | 400,008 | 167 |
| 2001/08/09 | 450,000 | 450,000 | 450,000 | 450,000 | 858 |