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 |
|---|---|---|---|---|---|
| 2002/12/30 | 145,000 | 157,000 | 145,000 | 152,000 | 30 |
| 2002/12/27 | 132,000 | 146,000 | 132,000 | 145,000 | 35 |
| 2002/12/26 | 132,000 | 133,000 | 127,000 | 130,000 | 36 |
| 2002/12/25 | 137,000 | 137,000 | 131,000 | 133,000 | 51 |
| 2002/12/24 | 144,000 | 144,000 | 138,000 | 139,000 | 50 |
| 2002/12/20 | 143,000 | 145,000 | 143,000 | 144,000 | 79 |
| 2002/12/19 | 146,000 | 150,000 | 143,000 | 147,000 | 251 |
| 2002/12/18 | 149,000 | 149,000 | 145,000 | 146,000 | 45 |
| 2002/12/17 | 148,000 | 155,000 | 148,000 | 149,000 | 86 |
| 2002/12/16 | 150,000 | 152,000 | 145,000 | 146,000 | 32 |
| 2002/12/13 | 159,000 | 159,000 | 150,000 | 150,000 | 28 |
| 2002/12/12 | 160,000 | 160,000 | 151,000 | 156,000 | 35 |
| 2002/12/11 | 162,000 | 162,000 | 151,000 | 159,000 | 58 |
| 2002/12/10 | 165,000 | 165,000 | 160,000 | 162,000 | 41 |
| 2002/12/09 | 171,000 | 173,000 | 170,000 | 170,000 | 29 |
| 2002/12/06 | 164,000 | 173,000 | 163,000 | 168,000 | 130 |
| 2002/12/05 | 165,000 | 167,000 | 160,000 | 163,000 | 59 |
| 2002/12/04 | 171,000 | 171,000 | 163,000 | 165,000 | 18 |
| 2002/12/03 | 175,000 | 177,000 | 170,000 | 173,000 | 85 |
| 2002/12/02 | 177,000 | 180,000 | 170,000 | 179,000 | 180 |
| 2002/11/29 | 161,000 | 171,000 | 161,000 | 169,000 | 175 |
| 2002/11/28 | 160,000 | 162,000 | 154,000 | 159,000 | 96 |
| 2002/11/27 | 158,000 | 163,000 | 155,000 | 158,000 | 54 |
| 2002/11/26 | 167,000 | 167,000 | 155,000 | 160,000 | 131 |
| 2002/11/25 | 163,000 | 167,000 | 161,000 | 167,000 | 119 |
| 2002/11/22 | 149,000 | 158,000 | 149,000 | 155,000 | 208 |
| 2002/11/21 | 135,000 | 155,000 | 121,000 | 145,000 | 431 |
| 2002/11/20 | 150,000 | 150,000 | 134,000 | 137,000 | 165 |
| 2002/11/19 | 169,000 | 170,000 | 150,000 | 150,000 | 138 |
| 2002/11/18 | 178,000 | 187,000 | 167,000 | 168,000 | 217 |
| 2002/11/15 | 154,000 | 179,000 | 145,000 | 174,000 | 433 |
| 2002/11/14 | 162,000 | 162,000 | 162,000 | 162,000 | 53 |
| 2002/11/13 | 194,000 | 194,000 | 179,000 | 182,000 | 290 |
| 2002/11/12 | 200,000 | 208,000 | 190,000 | 198,000 | 504 |
| 2002/11/11 | 182,000 | 196,000 | 181,000 | 196,000 | 474 |
| 2002/11/08 | 183,000 | 183,000 | 175,000 | 176,000 | 280 |
| 2002/11/07 | 166,000 | 172,000 | 165,000 | 169,000 | 141 |
| 2002/11/06 | 179,000 | 189,000 | 162,000 | 165,000 | 538 |
| 2002/11/05 | 159,000 | 171,000 | 159,000 | 171,000 | 597 |
| 2002/11/01 | 144,000 | 153,000 | 144,000 | 151,000 | 438 |
| 2002/10/31 | 132,000 | 144,000 | 132,000 | 143,000 | 293 |
| 2002/10/30 | 122,000 | 130,000 | 120,000 | 130,000 | 174 |
| 2002/10/29 | 128,000 | 130,000 | 120,000 | 121,000 | 115 |
| 2002/10/28 | 123,000 | 128,000 | 122,000 | 128,000 | 118 |
| 2002/10/25 | 113,000 | 124,000 | 108,000 | 119,000 | 53 |
| 2002/10/24 | 123,000 | 124,000 | 110,000 | 113,000 | 99 |
| 2002/10/23 | 131,000 | 133,000 | 112,000 | 125,000 | 205 |
| 2002/10/22 | 123,000 | 131,000 | 123,000 | 127,000 | 451 |
| 2002/10/21 | 110,000 | 123,000 | 110,000 | 115,000 | 285 |
| 2002/10/18 | 102,000 | 108,000 | 99,000 | 106,000 | 191 |
| 2002/10/17 | 94,000 | 99,000 | 93,304 | 99,000 | 86 |
| 2002/10/16 | 96,000 | 104,000 | 92,504 | 97,000 | 295 |
| 2002/10/15 | 86,504 | 93,400 | 85,504 | 93,400 | 135 |
| 2002/10/11 | 85,000 | 87,000 | 84,504 | 84,504 | 41 |
| 2002/10/10 | 82,000 | 83,504 | 75,000 | 83,504 | 159 |
| 2002/10/09 | 85,000 | 87,000 | 82,000 | 84,000 | 103 |
| 2002/10/08 | 84,000 | 86,000 | 82,000 | 84,000 | 125 |
| 2002/10/07 | 88,304 | 88,304 | 83,200 | 85,000 | 74 |
| 2002/10/04 | 91,000 | 92,000 | 88,104 | 88,304 | 157 |
| 2002/10/03 | 102,000 | 102,000 | 98,000 | 98,000 | 61 |
| 2002/10/02 | 110,000 | 110,000 | 102,000 | 104,000 | 52 |
| 2002/10/01 | 115,000 | 115,000 | 105,000 | 113,000 | 54 |
| 2002/09/30 | 121,000 | 121,000 | 115,000 | 115,000 | 22 |
| 2002/09/27 | 122,000 | 123,000 | 120,000 | 123,000 | 50 |
| 2002/09/26 | 127,000 | 128,000 | 122,000 | 122,000 | 13 |
| 2002/09/25 | 122,000 | 125,000 | 120,000 | 125,000 | 23 |
| 2002/09/24 | 122,000 | 124,000 | 122,000 | 124,000 | 13 |
| 2002/09/20 | 128,000 | 128,000 | 123,000 | 127,000 | 38 |
| 2002/09/19 | 127,000 | 128,000 | 120,000 | 128,000 | 38 |
| 2002/09/18 | 129,000 | 129,000 | 126,000 | 127,000 | 24 |
| 2002/09/17 | 131,000 | 131,000 | 129,000 | 129,000 | 18 |
| 2002/09/13 | 132,000 | 132,000 | 127,000 | 131,000 | 14 |
| 2002/09/12 | 131,000 | 132,000 | 130,000 | 132,000 | 27 |
| 2002/09/11 | 134,000 | 138,000 | 129,000 | 130,000 | 48 |
| 2002/09/10 | 128,000 | 140,000 | 128,000 | 134,000 | 79 |
| 2002/09/09 | 136,000 | 136,000 | 120,000 | 120,000 | 56 |
| 2002/09/06 | 141,000 | 141,000 | 131,000 | 135,000 | 47 |
| 2002/09/05 | 145,000 | 148,000 | 141,000 | 141,000 | 16 |
| 2002/09/04 | 145,000 | 145,000 | 140,000 | 145,000 | 46 |
| 2002/09/03 | 146,000 | 150,000 | 145,000 | 145,000 | 35 |
| 2002/09/02 | 150,000 | 150,000 | 146,000 | 150,000 | 28 |
| 2002/08/30 | 148,000 | 150,000 | 144,000 | 150,000 | 54 |
| 2002/08/29 | 148,000 | 148,000 | 144,000 | 144,000 | 17 |
| 2002/08/28 | 153,000 | 154,000 | 148,000 | 151,000 | 69 |
| 2002/08/27 | 153,000 | 157,000 | 151,000 | 151,000 | 29 |
| 2002/08/26 | 146,000 | 153,000 | 146,000 | 150,000 | 26 |
| 2002/08/23 | 148,000 | 150,000 | 145,000 | 146,000 | 50 |
| 2002/08/22 | 150,000 | 151,000 | 146,000 | 150,000 | 20 |
| 2002/08/21 | 156,000 | 157,000 | 152,000 | 152,000 | 29 |
| 2002/08/20 | 164,000 | 164,000 | 156,000 | 159,000 | 35 |
| 2002/08/19 | 165,000 | 165,000 | 159,000 | 162,000 | 34 |
| 2002/08/16 | 160,000 | 164,000 | 160,000 | 161,000 | 23 |
| 2002/08/15 | 156,000 | 162,000 | 156,000 | 162,000 | 18 |
| 2002/08/14 | 160,000 | 160,000 | 158,000 | 158,000 | 15 |
| 2002/08/13 | 161,000 | 163,000 | 158,000 | 162,000 | 15 |
| 2002/08/12 | 159,000 | 165,000 | 159,000 | 161,000 | 14 |
| 2002/08/09 | 153,000 | 158,000 | 151,000 | 157,000 | 26 |
| 2002/08/08 | 151,000 | 151,000 | 151,000 | 151,000 | 8 |
| 2002/08/07 | 150,000 | 151,000 | 147,000 | 150,000 | 43 |
| 2002/08/06 | 155,000 | 157,000 | 150,000 | 150,000 | 33 |
| 2002/08/05 | 158,000 | 160,000 | 157,000 | 157,000 | 16 |
| 2002/08/02 | 158,000 | 159,000 | 156,000 | 159,000 | 26 |
| 2002/08/01 | 160,000 | 161,000 | 155,000 | 156,000 | 73 |
| 2002/07/31 | 163,000 | 165,000 | 160,000 | 165,000 | 25 |
| 2002/07/30 | 165,000 | 169,000 | 158,000 | 165,000 | 49 |
| 2002/07/29 | 164,000 | 166,000 | 161,000 | 163,000 | 22 |
| 2002/07/26 | 166,000 | 167,000 | 160,000 | 163,000 | 42 |
| 2002/07/25 | 167,000 | 175,000 | 167,000 | 167,000 | 42 |
| 2002/07/24 | 170,000 | 170,000 | 165,000 | 165,000 | 59 |
| 2002/07/23 | 170,000 | 171,000 | 166,000 | 171,000 | 48 |
| 2002/07/22 | 172,000 | 174,000 | 168,000 | 170,000 | 55 |
| 2002/07/19 | 185,000 | 185,000 | 175,000 | 182,000 | 83 |
| 2002/07/18 | 190,000 | 192,000 | 185,000 | 188,000 | 22 |
| 2002/07/17 | 197,000 | 197,000 | 190,000 | 190,000 | 21 |
| 2002/07/16 | 192,000 | 197,000 | 192,000 | 193,000 | 26 |
| 2002/07/15 | 198,000 | 198,000 | 187,000 | 189,000 | 33 |
| 2002/07/12 | 199,000 | 206,000 | 199,000 | 199,000 | 22 |
| 2002/07/11 | 195,000 | 200,000 | 195,000 | 199,000 | 28 |
| 2002/07/10 | 207,000 | 208,000 | 201,000 | 205,000 | 12 |
| 2002/07/09 | 202,000 | 212,000 | 202,000 | 207,000 | 8 |
| 2002/07/08 | 223,000 | 223,000 | 204,000 | 206,000 | 39 |
| 2002/07/05 | 230,000 | 230,000 | 216,000 | 217,000 | 79 |
| 2002/07/04 | 225,000 | 239,000 | 218,000 | 228,000 | 392 |
| 2002/07/03 | 200,000 | 219,000 | 200,000 | 219,000 | 115 |
| 2002/07/02 | 199,000 | 199,000 | 193,000 | 199,000 | 15 |
| 2002/07/01 | 197,000 | 200,000 | 197,000 | 200,000 | 16 |
| 2002/06/28 | 193,000 | 196,000 | 193,000 | 196,000 | 8 |
| 2002/06/27 | 193,000 | 193,000 | 192,000 | 193,000 | 19 |
| 2002/06/26 | 192,000 | 194,000 | 191,000 | 193,000 | 19 |
| 2002/06/25 | 188,000 | 191,000 | 183,000 | 185,000 | 31 |
| 2002/06/24 | 192,000 | 193,000 | 190,000 | 192,000 | 10 |
| 2002/06/21 | 195,000 | 196,000 | 194,000 | 194,000 | 10 |
| 2002/06/20 | 198,000 | 198,000 | 194,000 | 194,000 | 9 |
| 2002/06/19 | 203,000 | 203,000 | 197,000 | 197,000 | 14 |
| 2002/06/18 | 206,000 | 207,000 | 200,000 | 201,000 | 31 |
| 2002/06/17 | 200,000 | 202,000 | 195,000 | 200,000 | 33 |
| 2002/06/14 | 195,000 | 195,000 | 188,000 | 188,000 | 11 |
| 2002/06/13 | 197,000 | 199,000 | 193,000 | 199,000 | 26 |
| 2002/06/12 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2002/06/11 | 190,000 | 191,000 | 185,000 | 191,000 | 24 |
| 2002/06/10 | 190,000 | 196,000 | 190,000 | 191,000 | 13 |
| 2002/06/07 | 190,000 | 191,000 | 186,000 | 186,000 | 21 |
| 2002/06/06 | 200,000 | 200,000 | 191,000 | 191,000 | 21 |
| 2002/06/05 | 200,000 | 205,000 | 200,000 | 200,000 | 36 |
| 2002/06/04 | 204,000 | 209,000 | 200,000 | 200,000 | 39 |
| 2002/06/03 | 207,000 | 210,000 | 201,000 | 203,000 | 40 |
| 2002/05/31 | 209,000 | 209,000 | 200,000 | 205,000 | 61 |
| 2002/05/30 | 221,000 | 221,000 | 213,000 | 213,000 | 86 |
| 2002/05/29 | 223,000 | 223,000 | 206,000 | 221,000 | 329 |
| 2002/05/28 | 203,000 | 203,000 | 203,000 | 203,000 | 14 |
| 2002/05/28 | 1 -> 3.00 分割 | ||||
| 2002/05/27 | 549,000 | 568,008 | 540,000 | 549,000 | 68 |
| 2002/05/24 | 565,008 | 565,008 | 544,992 | 550,008 | 69 |
| 2002/05/23 | 571,008 | 576,000 | 565,008 | 565,992 | 51 |
| 2002/05/22 | 577,008 | 580,008 | 571,008 | 571,008 | 42 |
| 2002/05/21 | 571,008 | 585,000 | 571,008 | 574,992 | 27 |
| 2002/05/20 | 594,000 | 595,008 | 571,008 | 571,008 | 40 |
| 2002/05/17 | 604,992 | 604,992 | 585,000 | 595,008 | 41 |
| 2002/05/16 | 601,008 | 610,008 | 600,000 | 610,008 | 45 |
| 2002/05/15 | 612,000 | 615,000 | 600,000 | 615,000 | 65 |
| 2002/05/14 | 624,000 | 624,000 | 604,992 | 606,000 | 19 |
| 2002/05/13 | 640,008 | 645,000 | 616,008 | 625,008 | 85 |
| 2002/05/10 | 598,008 | 630,000 | 598,008 | 630,000 | 85 |
| 2002/05/09 | 600,000 | 600,000 | 588,000 | 595,008 | 95 |
| 2002/05/08 | 619,008 | 619,008 | 592,008 | 598,008 | 276 |
| 2002/05/07 | 595,008 | 595,008 | 586,008 | 589,008 | 18 |
| 2002/05/02 | 589,008 | 595,008 | 570,000 | 589,992 | 48 |
| 2002/05/01 | 550,008 | 589,992 | 550,008 | 589,992 | 71 |
| 2002/04/30 | 574,992 | 574,992 | 550,008 | 550,008 | 23 |
| 2002/04/26 | 544,992 | 570,000 | 544,992 | 565,008 | 13 |
| 2002/04/25 | 574,008 | 574,992 | 544,992 | 544,992 | 19 |
| 2002/04/24 | 558,000 | 574,008 | 550,008 | 574,008 | 33 |
| 2002/04/23 | 588,000 | 600,000 | 568,008 | 568,008 | 43 |
| 2002/04/22 | 579,000 | 600,000 | 579,000 | 589,992 | 122 |
| 2002/04/19 | 529,992 | 589,992 | 529,992 | 582,000 | 143 |
| 2002/04/18 | 520,008 | 520,008 | 510,000 | 520,008 | 21 |
| 2002/04/17 | 520,008 | 520,008 | 505,008 | 520,008 | 21 |
| 2002/04/16 | 522,000 | 526,992 | 514,992 | 514,992 | 32 |
| 2002/04/15 | 514,992 | 529,992 | 508,008 | 520,992 | 24 |
| 2002/04/12 | 532,992 | 532,992 | 514,992 | 514,992 | 28 |
| 2002/04/11 | 529,992 | 529,992 | 523,008 | 523,008 | 11 |
| 2002/04/10 | 525,000 | 534,000 | 525,000 | 529,992 | 14 |
| 2002/04/09 | 532,008 | 532,008 | 514,992 | 514,992 | 22 |
| 2002/04/08 | 517,992 | 529,992 | 511,008 | 529,992 | 10 |
| 2002/04/05 | 519,000 | 520,008 | 513,000 | 514,992 | 21 |
| 2002/04/04 | 523,992 | 525,000 | 517,992 | 520,008 | 14 |
| 2002/04/03 | 526,992 | 540,000 | 520,992 | 525,000 | 18 |
| 2002/04/02 | 531,000 | 550,008 | 520,992 | 540,000 | 16 |
| 2002/04/01 | 520,008 | 559,008 | 505,992 | 529,992 | 26 |
| 2002/03/29 | 520,008 | 520,008 | 514,992 | 520,008 | 13 |
| 2002/03/28 | 529,992 | 532,008 | 517,992 | 517,992 | 17 |
| 2002/03/27 | 529,992 | 540,000 | 529,992 | 532,008 | 16 |
| 2002/03/26 | 540,000 | 540,000 | 525,000 | 529,992 | 15 |
| 2002/03/25 | 580,008 | 580,008 | 535,008 | 535,008 | 20 |
| 2002/03/22 | 580,008 | 580,008 | 570,000 | 580,008 | 9 |
| 2002/03/20 | 570,000 | 595,008 | 570,000 | 574,992 | 15 |
| 2002/03/19 | 574,992 | 574,992 | 565,992 | 565,992 | 4 |
| 2002/03/18 | 571,992 | 595,008 | 564,000 | 595,008 | 26 |
| 2002/03/15 | 561,000 | 571,992 | 561,000 | 571,992 | 13 |
| 2002/03/14 | 565,008 | 565,008 | 544,992 | 559,992 | 25 |
| 2002/03/13 | 600,000 | 600,000 | 570,000 | 574,992 | 38 |
| 2002/03/12 | 625,008 | 625,008 | 601,008 | 601,992 | 32 |
| 2002/03/11 | 630,000 | 640,008 | 601,008 | 615,000 | 97 |
| 2002/03/08 | 573,000 | 625,008 | 573,000 | 619,992 | 366 |
| 2002/03/07 | 559,992 | 574,992 | 559,008 | 564,000 | 112 |
| 2002/03/06 | 529,008 | 559,008 | 529,008 | 559,008 | 31 |
| 2002/03/05 | 538,992 | 544,992 | 525,000 | 535,008 | 24 |
| 2002/03/04 | 540,000 | 550,008 | 529,992 | 529,992 | 26 |
| 2002/03/01 | 511,992 | 556,008 | 511,008 | 540,000 | 42 |
| 2002/02/28 | 520,008 | 520,008 | 510,000 | 511,008 | 22 |
| 2002/02/27 | 520,008 | 529,992 | 520,008 | 520,008 | 8 |
| 2002/02/26 | 559,992 | 559,992 | 495,000 | 520,008 | 23 |
| 2002/02/25 | 550,992 | 550,992 | 540,000 | 540,000 | 13 |
| 2002/02/22 | 573,000 | 574,008 | 562,992 | 562,992 | 47 |
| 2002/02/21 | 571,008 | 597,000 | 570,000 | 573,000 | 73 |
| 2002/02/20 | 499,008 | 580,008 | 475,008 | 558,000 | 153 |
| 2002/02/19 | 541,992 | 543,000 | 514,992 | 514,992 | 36 |
| 2002/02/18 | 568,008 | 568,008 | 522,000 | 532,008 | 63 |
| 2002/02/15 | 607,008 | 610,992 | 570,000 | 580,008 | 75 |
| 2002/02/14 | 625,008 | 634,992 | 610,992 | 612,000 | 20 |
| 2002/02/13 | 619,992 | 625,008 | 610,008 | 619,992 | 49 |
| 2002/02/12 | 649,992 | 655,008 | 615,000 | 625,008 | 42 |
| 2002/02/08 | 631,992 | 649,992 | 601,008 | 645,000 | 117 |
| 2002/02/07 | 631,008 | 649,992 | 606,000 | 630,000 | 113 |
| 2002/02/06 | 649,992 | 664,992 | 640,008 | 660,000 | 80 |
| 2002/02/05 | 667,992 | 694,008 | 655,008 | 660,000 | 78 |
| 2002/02/04 | 694,992 | 694,992 | 670,008 | 670,992 | 55 |
| 2002/02/01 | 709,992 | 733,008 | 679,992 | 690,000 | 142 |
| 2002/01/31 | 700,008 | 730,008 | 700,008 | 720,000 | 170 |
| 2002/01/30 | 739,992 | 771,000 | 700,008 | 700,008 | 280 |
| 2002/01/29 | 690,000 | 750,000 | 660,000 | 750,000 | 253 |
| 2002/01/28 | 690,000 | 700,008 | 649,992 | 649,992 | 59 |
| 2002/01/25 | 739,992 | 739,992 | 690,000 | 690,000 | 60 |
| 2002/01/24 | 711,000 | 750,000 | 700,008 | 730,008 | 113 |
| 2002/01/23 | 694,992 | 720,000 | 679,992 | 679,992 | 56 |
| 2002/01/22 | 730,008 | 750,000 | 675,000 | 675,000 | 87 |
| 2002/01/21 | 766,008 | 766,008 | 739,008 | 750,000 | 30 |
| 2002/01/18 | 795,000 | 799,992 | 760,008 | 769,008 | 86 |
| 2002/01/17 | 777,000 | 799,992 | 730,008 | 760,008 | 170 |
| 2002/01/16 | 817,992 | 855,000 | 769,992 | 799,992 | 565 |
| 2002/01/15 | 729,000 | 825,000 | 694,992 | 820,008 | 736 |
| 2002/01/11 | 720,000 | 744,000 | 690,000 | 735,000 | 103 |
| 2002/01/10 | 750,000 | 751,008 | 690,000 | 720,000 | 128 |
| 2002/01/09 | 760,992 | 784,992 | 730,008 | 765,000 | 412 |
| 2002/01/08 | 681,000 | 775,008 | 678,000 | 765,000 | 1,176 |
| 2002/01/07 | 600,000 | 679,992 | 600,000 | 675,000 | 685 |
| 2002/01/04 | 600,000 | 610,008 | 589,992 | 600,000 | 62 |