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 |
|---|---|---|---|---|---|
| 2003/12/30 | 211,000 | 213,000 | 207,000 | 210,000 | 130 |
| 2003/12/29 | 209,000 | 214,000 | 207,000 | 211,000 | 284 |
| 2003/12/26 | 215,000 | 217,000 | 206,000 | 213,000 | 355 |
| 2003/12/25 | 195,000 | 214,000 | 189,000 | 214,000 | 862 |
| 2003/12/24 | 193,000 | 194,000 | 188,000 | 194,000 | 152 |
| 2003/12/22 | 194,000 | 194,000 | 191,000 | 193,000 | 78 |
| 2003/12/19 | 197,000 | 202,000 | 193,000 | 194,000 | 236 |
| 2003/12/18 | 199,000 | 199,000 | 189,000 | 195,000 | 182 |
| 2003/12/17 | 211,000 | 213,000 | 193,000 | 201,000 | 500 |
| 2003/12/16 | 194,000 | 210,000 | 186,000 | 210,000 | 789 |
| 2003/12/15 | 186,000 | 196,000 | 184,000 | 196,000 | 416 |
| 2003/12/12 | 169,000 | 179,000 | 168,000 | 178,000 | 282 |
| 2003/12/11 | 170,000 | 172,000 | 163,000 | 167,000 | 107 |
| 2003/12/10 | 167,000 | 170,000 | 160,000 | 170,000 | 291 |
| 2003/12/09 | 165,000 | 173,000 | 163,000 | 173,000 | 299 |
| 2003/12/08 | 175,000 | 175,000 | 161,000 | 164,000 | 414 |
| 2003/12/05 | 182,000 | 183,000 | 177,000 | 178,000 | 215 |
| 2003/12/04 | 193,000 | 193,000 | 182,000 | 184,000 | 237 |
| 2003/12/03 | 195,000 | 197,000 | 189,000 | 191,000 | 285 |
| 2003/12/02 | 207,000 | 208,000 | 194,000 | 195,000 | 275 |
| 2003/12/01 | 200,000 | 203,000 | 193,000 | 200,000 | 688 |
| 2003/11/28 | 211,000 | 219,000 | 202,000 | 206,000 | 1,044 |
| 2003/11/27 | 190,000 | 207,000 | 187,000 | 207,000 | 1,001 |
| 2003/11/26 | 185,000 | 190,000 | 179,000 | 187,000 | 675 |
| 2003/11/25 | 189,000 | 195,000 | 185,000 | 186,000 | 312 |
| 2003/11/21 | 177,000 | 190,000 | 177,000 | 183,000 | 699 |
| 2003/11/20 | 178,000 | 178,000 | 164,000 | 173,000 | 659 |
| 2003/11/19 | 190,000 | 191,000 | 177,000 | 178,000 | 215 |
| 2003/11/18 | 188,000 | 195,000 | 186,000 | 188,000 | 216 |
| 2003/11/17 | 202,000 | 202,000 | 202,000 | 202,000 | 52 |
| 2003/11/14 | 236,000 | 236,000 | 220,000 | 222,000 | 139 |
| 2003/11/13 | 255,000 | 257,000 | 239,000 | 239,000 | 196 |
| 2003/11/12 | 240,000 | 243,000 | 231,000 | 243,000 | 142 |
| 2003/11/11 | 249,000 | 249,000 | 231,000 | 240,000 | 258 |
| 2003/11/10 | 263,000 | 266,000 | 251,000 | 251,000 | 271 |
| 2003/11/07 | 264,000 | 264,000 | 253,000 | 257,000 | 293 |
| 2003/11/06 | 284,000 | 284,000 | 270,000 | 270,000 | 214 |
| 2003/11/05 | 295,000 | 295,000 | 282,000 | 290,000 | 113 |
| 2003/11/04 | 295,000 | 300,000 | 291,000 | 297,000 | 120 |
| 2003/10/31 | 312,000 | 312,000 | 297,000 | 300,000 | 112 |
| 2003/10/30 | 320,000 | 320,000 | 300,000 | 309,000 | 103 |
| 2003/10/29 | 348,000 | 348,000 | 310,000 | 319,000 | 401 |
| 2003/10/28 | 313,000 | 313,000 | 313,000 | 313,000 | 82 |
| 2003/10/27 | 290,000 | 293,000 | 285,000 | 293,000 | 131 |
| 2003/10/24 | 260,000 | 286,000 | 253,000 | 273,000 | 442 |
| 2003/10/23 | 286,000 | 286,000 | 266,000 | 266,000 | 118 |
| 2003/10/22 | 306,000 | 310,000 | 280,000 | 286,000 | 219 |
| 2003/10/21 | 348,000 | 349,000 | 298,000 | 314,000 | 528 |
| 2003/10/20 | 370,000 | 370,000 | 345,000 | 348,000 | 440 |
| 2003/10/17 | 343,000 | 403,000 | 342,000 | 380,000 | 1,613 |
| 2003/10/16 | 299,000 | 313,000 | 294,000 | 313,000 | 1,007 |
| 2003/10/15 | 290,000 | 293,000 | 281,000 | 293,000 | 971 |
| 2003/10/14 | 255,000 | 273,000 | 255,000 | 273,000 | 606 |
| 2003/10/10 | 255,000 | 262,000 | 250,000 | 253,000 | 406 |
| 2003/10/09 | 238,000 | 254,000 | 238,000 | 254,000 | 367 |
| 2003/10/08 | 246,000 | 246,000 | 238,000 | 238,000 | 233 |
| 2003/10/07 | 255,000 | 258,000 | 240,000 | 246,000 | 400 |
| 2003/10/06 | 241,000 | 261,000 | 237,000 | 253,000 | 395 |
| 2003/10/03 | 252,000 | 253,000 | 235,000 | 242,000 | 329 |
| 2003/10/02 | 276,000 | 276,000 | 250,000 | 251,000 | 1,309 |
| 2003/10/01 | 248,000 | 258,000 | 248,000 | 258,000 | 919 |
| 2003/09/30 | 230,000 | 238,000 | 230,000 | 238,000 | 552 |
| 2003/09/29 | 200,000 | 218,000 | 198,000 | 218,000 | 419 |
| 2003/09/26 | 203,000 | 203,000 | 197,000 | 198,000 | 73 |
| 2003/09/25 | 200,000 | 208,000 | 194,000 | 203,000 | 160 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 387,000 | 390,000 | 381,000 | 382,000 | 250 |
| 2003/09/22 | 404,000 | 404,000 | 387,000 | 391,000 | 144 |
| 2003/09/19 | 412,000 | 413,000 | 404,000 | 408,000 | 425 |
| 2003/09/18 | 388,000 | 415,000 | 384,000 | 409,000 | 642 |
| 2003/09/17 | 371,000 | 389,000 | 369,000 | 386,000 | 420 |
| 2003/09/16 | 381,000 | 384,000 | 368,000 | 371,000 | 360 |
| 2003/09/12 | 391,000 | 391,000 | 370,000 | 380,000 | 1,026 |
| 2003/09/11 | 352,000 | 352,000 | 344,000 | 347,000 | 108 |
| 2003/09/10 | 348,000 | 352,000 | 342,000 | 352,000 | 211 |
| 2003/09/09 | 351,000 | 354,000 | 344,000 | 348,000 | 228 |
| 2003/09/08 | 364,000 | 364,000 | 350,000 | 351,000 | 119 |
| 2003/09/05 | 375,000 | 376,000 | 360,000 | 361,000 | 152 |
| 2003/09/04 | 379,000 | 380,000 | 370,000 | 375,000 | 53 |
| 2003/09/03 | 396,000 | 396,000 | 375,000 | 381,000 | 175 |
| 2003/09/02 | 370,000 | 398,000 | 365,000 | 398,000 | 779 |
| 2003/09/01 | 375,000 | 375,000 | 355,000 | 361,000 | 86 |
| 2003/08/29 | 360,000 | 370,000 | 335,000 | 370,000 | 282 |
| 2003/08/28 | 370,000 | 370,000 | 355,000 | 355,000 | 77 |
| 2003/08/27 | 376,000 | 378,000 | 365,000 | 370,000 | 145 |
| 2003/08/26 | 391,000 | 391,000 | 375,000 | 375,000 | 131 |
| 2003/08/25 | 393,000 | 393,000 | 384,000 | 389,000 | 84 |
| 2003/08/22 | 401,000 | 410,000 | 391,000 | 395,000 | 134 |
| 2003/08/21 | 378,000 | 410,000 | 377,000 | 404,000 | 400 |
| 2003/08/20 | 388,000 | 388,000 | 370,000 | 375,000 | 172 |
| 2003/08/19 | 400,000 | 403,000 | 382,000 | 388,000 | 216 |
| 2003/08/18 | 412,000 | 418,000 | 387,000 | 387,000 | 399 |
| 2003/08/15 | 400,000 | 412,000 | 396,000 | 402,000 | 161 |
| 2003/08/14 | 396,000 | 406,000 | 395,000 | 400,000 | 182 |
| 2003/08/13 | 385,000 | 407,000 | 375,000 | 394,000 | 300 |
| 2003/08/12 | 400,000 | 400,000 | 383,000 | 385,000 | 269 |
| 2003/08/11 | 404,000 | 421,000 | 400,000 | 401,000 | 258 |
| 2003/08/08 | 410,000 | 449,000 | 393,000 | 400,000 | 1,154 |
| 2003/08/07 | 405,000 | 450,000 | 385,000 | 420,000 | 2,081 |
| 2003/08/06 | 387,000 | 420,000 | 365,000 | 400,000 | 409 |
| 2003/08/05 | 427,000 | 427,000 | 391,000 | 395,000 | 571 |
| 2003/08/04 | 412,000 | 439,000 | 405,000 | 430,000 | 1,211 |
| 2003/08/01 | 363,000 | 403,000 | 355,000 | 403,000 | 1,442 |
| 2003/07/31 | 354,000 | 370,000 | 353,000 | 353,000 | 315 |
| 2003/07/30 | 353,000 | 390,000 | 340,000 | 352,000 | 1,138 |
| 2003/07/29 | 353,000 | 353,000 | 350,000 | 353,000 | 1,066 |
| 2003/07/28 | 300,000 | 303,000 | 300,000 | 303,000 | 363 |
| 2003/07/25 | 282,000 | 283,000 | 279,000 | 283,000 | 116 |
| 2003/07/24 | 280,000 | 286,000 | 278,000 | 280,000 | 160 |
| 2003/07/23 | 278,000 | 285,000 | 277,000 | 280,000 | 88 |
| 2003/07/22 | 275,000 | 277,000 | 262,000 | 277,000 | 94 |
| 2003/07/18 | 274,000 | 290,000 | 270,000 | 277,000 | 513 |
| 2003/07/17 | 261,000 | 275,000 | 260,000 | 275,000 | 945 |
| 2003/07/16 | 247,000 | 255,000 | 245,000 | 255,000 | 346 |
| 2003/07/15 | 239,000 | 242,000 | 231,000 | 235,000 | 45 |
| 2003/07/14 | 241,000 | 243,000 | 237,000 | 243,000 | 16 |
| 2003/07/11 | 250,000 | 250,000 | 243,000 | 243,000 | 22 |
| 2003/07/10 | 241,000 | 254,000 | 241,000 | 254,000 | 67 |
| 2003/07/09 | 251,000 | 253,000 | 240,000 | 241,000 | 50 |
| 2003/07/08 | 244,000 | 252,000 | 244,000 | 250,000 | 146 |
| 2003/07/07 | 242,000 | 244,000 | 238,000 | 242,000 | 65 |
| 2003/07/04 | 230,000 | 240,000 | 220,000 | 238,000 | 45 |
| 2003/07/03 | 237,000 | 245,000 | 225,000 | 230,000 | 92 |
| 2003/07/02 | 234,000 | 238,000 | 230,000 | 238,000 | 109 |
| 2003/07/01 | 235,000 | 235,000 | 226,000 | 230,000 | 80 |
| 2003/06/30 | 240,000 | 245,000 | 236,000 | 238,000 | 42 |
| 2003/06/27 | 244,000 | 244,000 | 238,000 | 240,000 | 59 |
| 2003/06/26 | 245,000 | 245,000 | 241,000 | 245,000 | 33 |
| 2003/06/25 | 245,000 | 247,000 | 244,000 | 244,000 | 33 |
| 2003/06/24 | 252,000 | 252,000 | 240,000 | 240,000 | 76 |
| 2003/06/23 | 256,000 | 261,000 | 256,000 | 260,000 | 57 |
| 2003/06/20 | 252,000 | 257,000 | 252,000 | 256,000 | 119 |
| 2003/06/19 | 246,000 | 251,000 | 246,000 | 250,000 | 25 |
| 2003/06/18 | 249,000 | 250,000 | 244,000 | 246,000 | 58 |
| 2003/06/17 | 240,000 | 258,000 | 240,000 | 249,000 | 71 |
| 2003/06/16 | 255,000 | 255,000 | 240,000 | 240,000 | 120 |
| 2003/06/13 | 265,000 | 265,000 | 253,000 | 260,000 | 19 |
| 2003/06/12 | 265,000 | 265,000 | 260,000 | 262,000 | 45 |
| 2003/06/11 | 264,000 | 267,000 | 257,000 | 264,000 | 89 |
| 2003/06/10 | 256,000 | 260,000 | 250,000 | 260,000 | 85 |
| 2003/06/09 | 271,000 | 271,000 | 255,000 | 255,000 | 82 |
| 2003/06/06 | 267,000 | 272,000 | 261,000 | 267,000 | 233 |
| 2003/06/05 | 252,000 | 265,000 | 252,000 | 265,000 | 186 |
| 2003/06/04 | 258,000 | 258,000 | 245,000 | 245,000 | 244 |
| 2003/06/03 | 272,000 | 272,000 | 258,000 | 260,000 | 178 |
| 2003/06/02 | 276,000 | 284,000 | 267,000 | 270,000 | 477 |
| 2003/05/30 | 260,000 | 274,000 | 260,000 | 274,000 | 594 |
| 2003/05/29 | 267,000 | 267,000 | 250,000 | 254,000 | 513 |
| 2003/05/28 | 247,000 | 247,000 | 240,000 | 247,000 | 206 |
| 2003/05/27 | 251,000 | 251,000 | 241,000 | 247,000 | 143 |
| 2003/05/26 | 257,000 | 257,000 | 246,000 | 250,000 | 61 |
| 2003/05/23 | 266,000 | 266,000 | 250,000 | 257,000 | 164 |
| 2003/05/22 | 260,000 | 275,000 | 260,000 | 268,000 | 123 |
| 2003/05/21 | 258,000 | 264,000 | 251,000 | 255,000 | 47 |
| 2003/05/20 | 265,000 | 265,000 | 254,000 | 256,000 | 63 |
| 2003/05/19 | 265,000 | 270,000 | 264,000 | 266,000 | 29 |
| 2003/05/16 | 275,000 | 275,000 | 261,000 | 270,000 | 73 |
| 2003/05/15 | 280,000 | 280,000 | 269,000 | 280,000 | 53 |
| 2003/05/14 | 272,000 | 282,000 | 269,000 | 280,000 | 69 |
| 2003/05/13 | 289,000 | 289,000 | 269,000 | 269,000 | 61 |
| 2003/05/12 | 300,000 | 301,000 | 276,000 | 289,000 | 178 |
| 2003/05/09 | 288,000 | 296,000 | 282,000 | 296,000 | 458 |
| 2003/05/08 | 268,000 | 280,000 | 268,000 | 276,000 | 62 |
| 2003/05/07 | 287,000 | 288,000 | 269,000 | 271,000 | 55 |
| 2003/05/06 | 280,000 | 294,000 | 280,000 | 281,000 | 188 |
| 2003/05/02 | 268,000 | 282,000 | 268,000 | 275,000 | 137 |
| 2003/05/01 | 268,000 | 284,000 | 265,000 | 270,000 | 219 |
| 2003/04/30 | 250,000 | 268,000 | 249,000 | 268,000 | 97 |
| 2003/04/28 | 247,000 | 248,000 | 245,000 | 248,000 | 71 |
| 2003/04/25 | 253,000 | 253,000 | 245,000 | 245,000 | 77 |
| 2003/04/24 | 260,000 | 260,000 | 250,000 | 257,000 | 89 |
| 2003/04/23 | 260,000 | 267,000 | 250,000 | 260,000 | 200 |
| 2003/04/22 | 268,000 | 268,000 | 260,000 | 260,000 | 141 |
| 2003/04/21 | 270,000 | 280,000 | 258,000 | 280,000 | 141 |
| 2003/04/18 | 280,000 | 280,000 | 270,000 | 270,000 | 106 |
| 2003/04/17 | 281,000 | 282,000 | 265,000 | 280,000 | 241 |
| 2003/04/16 | 270,000 | 281,000 | 266,000 | 281,000 | 348 |
| 2003/04/15 | 254,000 | 269,000 | 240,000 | 269,000 | 160 |
| 2003/04/14 | 260,000 | 270,000 | 257,000 | 258,000 | 638 |
| 2003/04/11 | 248,000 | 263,000 | 242,000 | 259,000 | 514 |
| 2003/04/10 | 229,000 | 248,000 | 226,000 | 248,000 | 541 |
| 2003/04/09 | 220,000 | 229,000 | 210,000 | 228,000 | 156 |
| 2003/04/08 | 228,000 | 228,000 | 220,000 | 221,000 | 81 |
| 2003/04/07 | 232,000 | 235,000 | 220,000 | 228,000 | 384 |
| 2003/04/04 | 212,000 | 228,000 | 210,000 | 228,000 | 1,167 |
| 2003/04/03 | 187,000 | 208,000 | 187,000 | 208,000 | 348 |
| 2003/04/02 | 181,000 | 189,000 | 179,000 | 188,000 | 40 |
| 2003/04/01 | 180,000 | 180,000 | 175,000 | 175,000 | 3 |
| 2003/03/31 | 185,000 | 187,000 | 183,000 | 183,000 | 8 |
| 2003/03/28 | 189,000 | 189,000 | 185,000 | 185,000 | 5 |
| 2003/03/27 | 189,000 | 191,000 | 185,000 | 191,000 | 58 |
| 2003/03/26 | 186,000 | 190,000 | 184,000 | 189,000 | 31 |
| 2003/03/25 | 186,000 | 186,000 | 186,000 | 186,000 | 7 |
| 2003/03/24 | 194,000 | 194,000 | 185,000 | 185,000 | 12 |
| 2003/03/20 | 193,000 | 194,000 | 192,000 | 194,000 | 11 |
| 2003/03/19 | 194,000 | 195,000 | 185,000 | 190,000 | 16 |
| 2003/03/18 | 185,000 | 198,000 | 181,000 | 198,000 | 36 |
| 2003/03/17 | 195,000 | 195,000 | 185,000 | 185,000 | 11 |
| 2003/03/14 | 193,000 | 195,000 | 193,000 | 195,000 | 6 |
| 2003/03/13 | 195,000 | 201,000 | 190,000 | 200,000 | 141 |
| 2003/03/12 | 175,000 | 199,000 | 171,000 | 197,000 | 102 |
| 2003/03/11 | 181,000 | 181,000 | 172,000 | 180,000 | 78 |
| 2003/03/10 | 194,000 | 194,000 | 180,000 | 185,000 | 58 |
| 2003/03/07 | 198,000 | 198,000 | 193,000 | 194,000 | 57 |
| 2003/03/06 | 203,000 | 207,000 | 198,000 | 198,000 | 240 |
| 2003/03/05 | 198,000 | 207,000 | 188,000 | 205,000 | 135 |
| 2003/03/04 | 200,000 | 204,000 | 196,000 | 198,000 | 130 |
| 2003/03/03 | 191,000 | 200,000 | 191,000 | 200,000 | 161 |
| 2003/02/28 | 186,000 | 191,000 | 183,000 | 191,000 | 101 |
| 2003/02/27 | 190,000 | 190,000 | 179,000 | 184,000 | 61 |
| 2003/02/26 | 203,000 | 203,000 | 186,000 | 190,000 | 57 |
| 2003/02/25 | 203,000 | 206,000 | 197,000 | 200,000 | 101 |
| 2003/02/24 | 213,000 | 217,000 | 205,000 | 213,000 | 382 |
| 2003/02/21 | 199,000 | 215,000 | 195,000 | 215,000 | 773 |
| 2003/02/20 | 187,000 | 197,000 | 182,000 | 197,000 | 244 |
| 2003/02/19 | 191,000 | 191,000 | 189,000 | 189,000 | 106 |
| 2003/02/18 | 191,000 | 191,000 | 187,000 | 190,000 | 236 |
| 2003/02/17 | 183,000 | 192,000 | 182,000 | 192,000 | 333 |
| 2003/02/14 | 185,000 | 185,000 | 180,000 | 182,000 | 186 |
| 2003/02/13 | 180,000 | 180,000 | 171,000 | 176,000 | 126 |
| 2003/02/12 | 182,000 | 182,000 | 172,000 | 180,000 | 169 |
| 2003/02/10 | 180,000 | 183,000 | 180,000 | 182,000 | 116 |
| 2003/02/07 | 190,000 | 195,000 | 179,000 | 183,000 | 615 |
| 2003/02/06 | 178,000 | 186,000 | 175,000 | 186,000 | 1,226 |
| 2003/02/05 | 156,000 | 166,000 | 156,000 | 166,000 | 643 |
| 2003/02/04 | 155,000 | 163,000 | 146,000 | 146,000 | 595 |
| 2003/02/03 | 141,000 | 145,000 | 141,000 | 145,000 | 29 |
| 2003/01/31 | 144,000 | 144,000 | 141,000 | 141,000 | 19 |
| 2003/01/30 | 145,000 | 147,000 | 144,000 | 145,000 | 31 |
| 2003/01/29 | 147,000 | 147,000 | 142,000 | 145,000 | 41 |
| 2003/01/28 | 151,000 | 151,000 | 147,000 | 147,000 | 22 |
| 2003/01/27 | 152,000 | 153,000 | 150,000 | 151,000 | 40 |
| 2003/01/24 | 154,000 | 157,000 | 152,000 | 152,000 | 64 |
| 2003/01/23 | 150,000 | 155,000 | 150,000 | 152,000 | 60 |
| 2003/01/22 | 149,000 | 163,000 | 144,000 | 149,000 | 221 |
| 2003/01/21 | 141,000 | 146,000 | 139,000 | 145,000 | 117 |
| 2003/01/20 | 143,000 | 148,000 | 140,000 | 140,000 | 83 |
| 2003/01/17 | 152,000 | 152,000 | 145,000 | 147,000 | 32 |
| 2003/01/16 | 145,000 | 152,000 | 144,000 | 152,000 | 24 |
| 2003/01/15 | 158,000 | 158,000 | 144,000 | 144,000 | 14 |
| 2003/01/14 | 153,000 | 158,000 | 153,000 | 155,000 | 42 |
| 2003/01/10 | 150,000 | 152,000 | 145,000 | 151,000 | 93 |
| 2003/01/09 | 141,000 | 151,000 | 141,000 | 145,000 | 54 |
| 2003/01/08 | 145,000 | 145,000 | 140,000 | 141,000 | 46 |
| 2003/01/07 | 153,000 | 153,000 | 145,000 | 151,000 | 24 |
| 2003/01/06 | 153,000 | 154,000 | 153,000 | 154,000 | 2 |