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 |
|---|---|---|---|---|---|
| 2004/12/30 | 278,000 | 279,000 | 275,000 | 279,000 | 112 |
| 2004/12/29 | 275,000 | 278,000 | 275,000 | 278,000 | 146 |
| 2004/12/28 | 266,000 | 273,000 | 266,000 | 273,000 | 74 |
| 2004/12/27 | 268,000 | 270,000 | 265,000 | 266,000 | 70 |
| 2004/12/24 | 275,000 | 275,000 | 270,000 | 272,000 | 88 |
| 2004/12/22 | 270,000 | 274,000 | 270,000 | 270,000 | 135 |
| 2004/12/21 | 265,000 | 270,000 | 265,000 | 267,000 | 161 |
| 2004/12/20 | 263,000 | 271,000 | 263,000 | 266,000 | 244 |
| 2004/12/17 | 261,000 | 265,000 | 259,000 | 263,000 | 139 |
| 2004/12/16 | 263,000 | 265,000 | 258,000 | 261,000 | 124 |
| 2004/12/15 | 264,000 | 269,000 | 262,000 | 263,000 | 137 |
| 2004/12/14 | 270,000 | 271,000 | 261,000 | 263,000 | 189 |
| 2004/12/13 | 279,000 | 282,000 | 269,000 | 269,000 | 228 |
| 2004/12/10 | 271,000 | 278,000 | 268,000 | 278,000 | 152 |
| 2004/12/09 | 276,000 | 277,000 | 270,000 | 271,000 | 279 |
| 2004/12/08 | 269,000 | 279,000 | 267,000 | 275,000 | 290 |
| 2004/12/07 | 270,000 | 272,000 | 267,000 | 268,000 | 267 |
| 2004/12/06 | 266,000 | 271,000 | 262,000 | 270,000 | 319 |
| 2004/12/03 | 272,000 | 274,000 | 263,000 | 264,000 | 252 |
| 2004/12/02 | 272,000 | 276,000 | 266,000 | 267,000 | 229 |
| 2004/12/01 | 276,000 | 279,000 | 267,000 | 268,000 | 223 |
| 2004/11/30 | 274,000 | 278,000 | 265,000 | 273,000 | 146 |
| 2004/11/29 | 263,000 | 275,000 | 263,000 | 274,000 | 174 |
| 2004/11/26 | 275,000 | 276,000 | 263,000 | 264,000 | 193 |
| 2004/11/25 | 280,000 | 280,000 | 271,000 | 272,000 | 119 |
| 2004/11/24 | 279,000 | 286,000 | 275,000 | 286,000 | 230 |
| 2004/11/22 | 277,000 | 285,000 | 275,000 | 282,000 | 299 |
| 2004/11/19 | 278,000 | 291,000 | 270,000 | 285,000 | 504 |
| 2004/11/18 | 292,000 | 295,000 | 278,000 | 279,000 | 575 |
| 2004/11/17 | 278,000 | 294,000 | 273,000 | 284,000 | 673 |
| 2004/11/16 | 269,000 | 278,000 | 265,000 | 278,000 | 509 |
| 2004/11/15 | 251,000 | 264,000 | 251,000 | 261,000 | 266 |
| 2004/11/12 | 248,000 | 248,000 | 243,000 | 247,000 | 84 |
| 2004/11/11 | 241,000 | 250,000 | 240,000 | 240,000 | 181 |
| 2004/11/10 | 228,000 | 245,000 | 227,000 | 241,000 | 213 |
| 2004/11/09 | 230,000 | 230,000 | 225,000 | 227,000 | 56 |
| 2004/11/08 | 232,000 | 233,000 | 229,000 | 230,000 | 50 |
| 2004/11/05 | 229,000 | 235,000 | 229,000 | 231,000 | 61 |
| 2004/11/04 | 229,000 | 236,000 | 228,000 | 228,000 | 115 |
| 2004/11/02 | 213,000 | 225,000 | 207,000 | 225,000 | 168 |
| 2004/11/01 | 229,000 | 229,000 | 216,000 | 217,000 | 145 |
| 2004/10/29 | 239,000 | 239,000 | 231,000 | 232,000 | 175 |
| 2004/10/28 | 240,000 | 242,000 | 236,000 | 240,000 | 144 |
| 2004/10/27 | 237,000 | 239,000 | 235,000 | 235,000 | 93 |
| 2004/10/26 | 240,000 | 240,000 | 233,000 | 235,000 | 114 |
| 2004/10/25 | 235,000 | 244,000 | 235,000 | 242,000 | 113 |
| 2004/10/22 | 244,000 | 245,000 | 239,000 | 244,000 | 173 |
| 2004/10/21 | 230,000 | 236,000 | 230,000 | 236,000 | 142 |
| 2004/10/20 | 242,000 | 242,000 | 230,000 | 230,000 | 106 |
| 2004/10/19 | 243,000 | 245,000 | 240,000 | 242,000 | 103 |
| 2004/10/18 | 247,000 | 249,000 | 240,000 | 240,000 | 60 |
| 2004/10/15 | 235,000 | 245,000 | 226,000 | 245,000 | 169 |
| 2004/10/14 | 240,000 | 243,000 | 236,000 | 236,000 | 156 |
| 2004/10/13 | 250,000 | 251,000 | 241,000 | 244,000 | 174 |
| 2004/10/12 | 258,000 | 258,000 | 250,000 | 253,000 | 109 |
| 2004/10/08 | 259,000 | 262,000 | 256,000 | 258,000 | 77 |
| 2004/10/07 | 264,000 | 264,000 | 260,000 | 262,000 | 18 |
| 2004/10/06 | 260,000 | 264,000 | 258,000 | 262,000 | 47 |
| 2004/10/05 | 265,000 | 266,000 | 261,000 | 261,000 | 49 |
| 2004/10/04 | 269,000 | 269,000 | 262,000 | 265,000 | 93 |
| 2004/10/01 | 257,000 | 263,000 | 257,000 | 262,000 | 245 |
| 2004/09/30 | 254,000 | 262,000 | 254,000 | 255,000 | 319 |
| 2004/09/29 | 261,000 | 265,000 | 253,000 | 254,000 | 138 |
| 2004/09/28 | 260,000 | 260,000 | 249,000 | 255,000 | 114 |
| 2004/09/27 | 263,000 | 265,000 | 262,000 | 262,000 | 76 |
| 2004/09/24 | 253,000 | 263,000 | 250,000 | 262,000 | 133 |
| 2004/09/22 | 260,000 | 260,000 | 249,000 | 257,000 | 221 |
| 2004/09/21 | 263,000 | 266,000 | 260,000 | 261,000 | 231 |
| 2004/09/17 | 272,000 | 273,000 | 263,000 | 264,000 | 226 |
| 2004/09/16 | 271,000 | 271,000 | 266,000 | 269,000 | 233 |
| 2004/09/15 | 281,000 | 282,000 | 277,000 | 277,000 | 68 |
| 2004/09/14 | 280,000 | 285,000 | 280,000 | 282,000 | 19 |
| 2004/09/13 | 288,000 | 288,000 | 280,000 | 281,000 | 43 |
| 2004/09/10 | 280,000 | 288,000 | 279,000 | 288,000 | 104 |
| 2004/09/09 | 290,000 | 290,000 | 281,000 | 282,000 | 166 |
| 2004/09/08 | 296,000 | 296,000 | 290,000 | 290,000 | 90 |
| 2004/09/07 | 296,000 | 299,000 | 293,000 | 296,000 | 98 |
| 2004/09/06 | 295,000 | 298,000 | 289,000 | 297,000 | 244 |
| 2004/09/03 | 296,000 | 298,000 | 291,000 | 291,000 | 101 |
| 2004/09/02 | 309,000 | 309,000 | 293,000 | 293,000 | 195 |
| 2004/09/01 | 292,000 | 308,000 | 292,000 | 300,000 | 431 |
| 2004/08/31 | 289,000 | 292,000 | 287,000 | 287,000 | 92 |
| 2004/08/30 | 291,000 | 292,000 | 285,000 | 285,000 | 87 |
| 2004/08/27 | 282,000 | 288,000 | 281,000 | 287,000 | 83 |
| 2004/08/26 | 285,000 | 289,000 | 282,000 | 289,000 | 49 |
| 2004/08/25 | 284,000 | 286,000 | 275,000 | 284,000 | 52 |
| 2004/08/24 | 288,000 | 290,000 | 280,000 | 280,000 | 50 |
| 2004/08/23 | 296,000 | 302,000 | 282,000 | 287,000 | 125 |
| 2004/08/20 | 298,000 | 301,000 | 292,000 | 294,000 | 103 |
| 2004/08/19 | 293,000 | 298,000 | 290,000 | 298,000 | 48 |
| 2004/08/18 | 298,000 | 299,000 | 288,000 | 292,000 | 78 |
| 2004/08/17 | 300,000 | 303,000 | 293,000 | 300,000 | 117 |
| 2004/08/16 | 285,000 | 292,000 | 280,000 | 292,000 | 79 |
| 2004/08/13 | 297,000 | 297,000 | 288,000 | 290,000 | 99 |
| 2004/08/12 | 306,000 | 306,000 | 299,000 | 300,000 | 117 |
| 2004/08/11 | 299,000 | 305,000 | 297,000 | 297,000 | 252 |
| 2004/08/10 | 284,000 | 293,000 | 282,000 | 293,000 | 194 |
| 2004/08/09 | 265,000 | 278,000 | 262,000 | 275,000 | 104 |
| 2004/08/06 | 275,000 | 280,000 | 273,000 | 275,000 | 78 |
| 2004/08/05 | 275,000 | 286,000 | 275,000 | 281,000 | 88 |
| 2004/08/04 | 269,000 | 275,000 | 260,000 | 275,000 | 184 |
| 2004/08/03 | 278,000 | 289,000 | 270,000 | 273,000 | 226 |
| 2004/08/02 | 271,000 | 277,000 | 268,000 | 273,000 | 199 |
| 2004/07/30 | 264,000 | 269,000 | 263,000 | 267,000 | 47 |
| 2004/07/29 | 268,000 | 272,000 | 259,000 | 261,000 | 114 |
| 2004/07/28 | 268,000 | 273,000 | 265,000 | 266,000 | 102 |
| 2004/07/27 | 275,000 | 278,000 | 260,000 | 266,000 | 208 |
| 2004/07/26 | 280,000 | 284,000 | 275,000 | 276,000 | 177 |
| 2004/07/23 | 297,000 | 298,000 | 283,000 | 286,000 | 157 |
| 2004/07/22 | 299,000 | 300,000 | 292,000 | 294,000 | 160 |
| 2004/07/21 | 302,000 | 305,000 | 295,000 | 304,000 | 105 |
| 2004/07/20 | 305,000 | 305,000 | 298,000 | 302,000 | 79 |
| 2004/07/16 | 296,000 | 308,000 | 288,000 | 308,000 | 169 |
| 2004/07/15 | 307,000 | 307,000 | 286,000 | 300,000 | 198 |
| 2004/07/14 | 317,000 | 318,000 | 307,000 | 307,000 | 161 |
| 2004/07/13 | 325,000 | 325,000 | 319,000 | 319,000 | 151 |
| 2004/07/12 | 326,000 | 330,000 | 320,000 | 322,000 | 195 |
| 2004/07/09 | 318,000 | 325,000 | 310,000 | 322,000 | 459 |
| 2004/07/08 | 315,000 | 320,000 | 310,000 | 319,000 | 303 |
| 2004/07/07 | 301,000 | 318,000 | 300,000 | 313,000 | 236 |
| 2004/07/06 | 322,000 | 331,000 | 300,000 | 321,000 | 1,161 |
| 2004/07/05 | 314,000 | 327,000 | 311,000 | 320,000 | 760 |
| 2004/07/02 | 310,000 | 315,000 | 308,000 | 314,000 | 245 |
| 2004/07/01 | 315,000 | 323,000 | 310,000 | 318,000 | 656 |
| 2004/06/30 | 309,000 | 318,000 | 307,000 | 317,000 | 364 |
| 2004/06/29 | 306,000 | 320,000 | 306,000 | 318,000 | 570 |
| 2004/06/28 | 304,000 | 308,000 | 301,000 | 303,000 | 112 |
| 2004/06/25 | 294,000 | 314,000 | 290,000 | 309,000 | 568 |
| 2004/06/24 | 290,000 | 294,000 | 287,000 | 293,000 | 106 |
| 2004/06/23 | 298,000 | 298,000 | 287,000 | 288,000 | 95 |
| 2004/06/22 | 307,000 | 307,000 | 296,000 | 300,000 | 309 |
| 2004/06/21 | 309,000 | 314,000 | 307,000 | 308,000 | 490 |
| 2004/06/18 | 310,000 | 310,000 | 298,000 | 306,000 | 468 |
| 2004/06/17 | 290,000 | 310,000 | 289,000 | 309,000 | 1,043 |
| 2004/06/16 | 284,000 | 289,000 | 280,000 | 286,000 | 300 |
| 2004/06/15 | 282,000 | 283,000 | 279,000 | 279,000 | 108 |
| 2004/06/14 | 280,000 | 284,000 | 278,000 | 283,000 | 136 |
| 2004/06/11 | 283,000 | 283,000 | 275,000 | 280,000 | 136 |
| 2004/06/10 | 278,000 | 286,000 | 274,000 | 283,000 | 216 |
| 2004/06/09 | 272,000 | 288,000 | 271,000 | 286,000 | 617 |
| 2004/06/08 | 264,000 | 269,000 | 262,000 | 264,000 | 84 |
| 2004/06/07 | 260,000 | 273,000 | 259,000 | 260,000 | 278 |
| 2004/06/04 | 257,000 | 265,000 | 254,000 | 255,000 | 130 |
| 2004/06/03 | 262,000 | 270,000 | 252,000 | 254,000 | 504 |
| 2004/06/02 | 285,000 | 286,000 | 262,000 | 265,000 | 378 |
| 2004/06/01 | 276,000 | 290,000 | 274,000 | 285,000 | 407 |
| 2004/05/31 | 259,000 | 268,000 | 255,000 | 265,000 | 210 |
| 2004/05/28 | 256,000 | 260,000 | 252,000 | 255,000 | 120 |
| 2004/05/27 | 254,000 | 258,000 | 246,000 | 247,000 | 64 |
| 2004/05/26 | 264,000 | 264,000 | 251,000 | 255,000 | 82 |
| 2004/05/25 | 264,000 | 268,000 | 257,000 | 258,000 | 75 |
| 2004/05/24 | 264,000 | 271,000 | 264,000 | 265,000 | 66 |
| 2004/05/21 | 260,000 | 267,000 | 257,000 | 263,000 | 55 |
| 2004/05/20 | 260,000 | 272,000 | 258,000 | 260,000 | 138 |
| 2004/05/19 | 239,000 | 260,000 | 239,000 | 260,000 | 144 |
| 2004/05/18 | 215,000 | 238,000 | 215,000 | 237,000 | 290 |
| 2004/05/17 | 235,000 | 239,000 | 231,000 | 231,000 | 237 |
| 2004/05/14 | 277,000 | 280,000 | 260,000 | 271,000 | 147 |
| 2004/05/13 | 280,000 | 290,000 | 277,000 | 277,000 | 133 |
| 2004/05/12 | 275,000 | 294,000 | 275,000 | 294,000 | 181 |
| 2004/05/11 | 260,000 | 275,000 | 256,000 | 268,000 | 206 |
| 2004/05/10 | 305,000 | 305,000 | 266,000 | 268,000 | 415 |
| 2004/05/07 | 328,000 | 329,000 | 315,000 | 315,000 | 700 |
| 2004/05/06 | 315,000 | 338,000 | 311,000 | 323,000 | 804 |
| 2004/04/30 | 310,000 | 311,000 | 303,000 | 310,000 | 196 |
| 2004/04/28 | 300,000 | 313,000 | 300,000 | 313,000 | 310 |
| 2004/04/27 | 306,000 | 307,000 | 303,000 | 303,000 | 248 |
| 2004/04/26 | 314,000 | 315,000 | 306,000 | 308,000 | 427 |
| 2004/04/23 | 315,000 | 315,000 | 310,000 | 315,000 | 294 |
| 2004/04/22 | 308,000 | 314,000 | 305,000 | 310,000 | 421 |
| 2004/04/21 | 313,000 | 313,000 | 305,000 | 308,000 | 329 |
| 2004/04/20 | 301,000 | 314,000 | 301,000 | 313,000 | 248 |
| 2004/04/19 | 321,000 | 322,000 | 300,000 | 304,000 | 256 |
| 2004/04/16 | 317,000 | 320,000 | 300,000 | 316,000 | 340 |
| 2004/04/15 | 337,000 | 345,000 | 298,000 | 311,000 | 1,097 |
| 2004/04/14 | 311,000 | 327,000 | 303,000 | 327,000 | 903 |
| 2004/04/13 | 326,000 | 326,000 | 310,000 | 312,000 | 654 |
| 2004/04/12 | 309,000 | 318,000 | 298,000 | 316,000 | 719 |
| 2004/04/09 | 298,000 | 305,000 | 295,000 | 298,000 | 332 |
| 2004/04/08 | 298,000 | 315,000 | 288,000 | 310,000 | 752 |
| 2004/04/07 | 293,000 | 309,000 | 293,000 | 302,000 | 935 |
| 2004/04/06 | 320,000 | 323,000 | 302,000 | 309,000 | 532 |
| 2004/04/05 | 320,000 | 329,000 | 320,000 | 323,000 | 1,158 |
| 2004/04/02 | 329,000 | 329,000 | 300,000 | 321,000 | 1,869 |
| 2004/04/01 | 298,000 | 314,000 | 295,000 | 314,000 | 1,855 |
| 2004/03/31 | 292,000 | 295,000 | 289,000 | 294,000 | 1,106 |
| 2004/03/30 | 270,000 | 286,000 | 264,000 | 286,000 | 1,298 |
| 2004/03/29 | 258,000 | 268,000 | 256,000 | 266,000 | 444 |
| 2004/03/26 | 257,000 | 257,000 | 253,000 | 256,000 | 134 |
| 2004/03/25 | 256,000 | 257,000 | 253,000 | 253,000 | 147 |
| 2004/03/24 | 255,000 | 255,000 | 250,000 | 252,000 | 167 |
| 2004/03/23 | 251,000 | 255,000 | 247,000 | 255,000 | 247 |
| 2004/03/22 | 258,000 | 259,000 | 255,000 | 256,000 | 132 |
| 2004/03/19 | 262,000 | 263,000 | 258,000 | 259,000 | 172 |
| 2004/03/18 | 269,000 | 270,000 | 262,000 | 265,000 | 216 |
| 2004/03/17 | 269,000 | 270,000 | 262,000 | 268,000 | 369 |
| 2004/03/16 | 265,000 | 266,000 | 258,000 | 258,000 | 206 |
| 2004/03/15 | 261,000 | 265,000 | 259,000 | 265,000 | 480 |
| 2004/03/12 | 261,000 | 262,000 | 256,000 | 259,000 | 342 |
| 2004/03/11 | 266,000 | 269,000 | 260,000 | 262,000 | 240 |
| 2004/03/10 | 272,000 | 274,000 | 264,000 | 271,000 | 366 |
| 2004/03/09 | 261,000 | 273,000 | 252,000 | 268,000 | 560 |
| 2004/03/08 | 256,000 | 265,000 | 252,000 | 261,000 | 291 |
| 2004/03/05 | 267,000 | 267,000 | 256,000 | 256,000 | 224 |
| 2004/03/04 | 270,000 | 275,000 | 261,000 | 268,000 | 580 |
| 2004/03/03 | 260,000 | 269,000 | 256,000 | 268,000 | 682 |
| 2004/03/02 | 254,000 | 260,000 | 252,000 | 256,000 | 273 |
| 2004/03/01 | 250,000 | 258,000 | 245,000 | 251,000 | 307 |
| 2004/02/27 | 238,000 | 244,000 | 237,000 | 242,000 | 203 |
| 2004/02/26 | 231,000 | 245,000 | 230,000 | 233,000 | 352 |
| 2004/02/25 | 241,000 | 241,000 | 230,000 | 233,000 | 231 |
| 2004/02/24 | 248,000 | 251,000 | 242,000 | 243,000 | 152 |
| 2004/02/23 | 249,000 | 249,000 | 242,000 | 248,000 | 117 |
| 2004/02/20 | 257,000 | 257,000 | 248,000 | 249,000 | 158 |
| 2004/02/19 | 257,000 | 258,000 | 255,000 | 257,000 | 98 |
| 2004/02/18 | 251,000 | 263,000 | 250,000 | 255,000 | 357 |
| 2004/02/17 | 244,000 | 254,000 | 243,000 | 248,000 | 411 |
| 2004/02/16 | 262,000 | 264,000 | 256,000 | 256,000 | 412 |
| 2004/02/13 | 272,000 | 280,000 | 269,000 | 276,000 | 204 |
| 2004/02/12 | 285,000 | 285,000 | 272,000 | 275,000 | 192 |
| 2004/02/10 | 293,000 | 293,000 | 271,000 | 285,000 | 319 |
| 2004/02/09 | 275,000 | 293,000 | 275,000 | 291,000 | 629 |
| 2004/02/06 | 270,000 | 277,000 | 265,000 | 273,000 | 163 |
| 2004/02/05 | 259,000 | 280,000 | 259,000 | 262,000 | 274 |
| 2004/02/04 | 290,000 | 290,000 | 268,000 | 269,000 | 354 |
| 2004/02/03 | 295,000 | 295,000 | 287,000 | 288,000 | 247 |
| 2004/02/02 | 299,000 | 299,000 | 287,000 | 295,000 | 374 |
| 2004/01/30 | 293,000 | 312,000 | 291,000 | 304,000 | 490 |
| 2004/01/29 | 299,000 | 302,000 | 286,000 | 295,000 | 455 |
| 2004/01/28 | 309,000 | 331,000 | 302,000 | 309,000 | 1,536 |
| 2004/01/27 | 300,000 | 313,000 | 296,000 | 313,000 | 1,629 |
| 2004/01/26 | 287,000 | 295,000 | 285,000 | 293,000 | 476 |
| 2004/01/23 | 275,000 | 293,000 | 271,000 | 286,000 | 951 |
| 2004/01/22 | 306,000 | 306,000 | 275,000 | 279,000 | 1,089 |
| 2004/01/21 | 315,000 | 328,000 | 285,000 | 309,000 | 1,577 |
| 2004/01/20 | 305,000 | 314,000 | 304,000 | 314,000 | 733 |
| 2004/01/19 | 289,000 | 294,000 | 287,000 | 294,000 | 831 |
| 2004/01/16 | 265,000 | 279,000 | 265,000 | 274,000 | 678 |
| 2004/01/15 | 285,000 | 297,000 | 261,000 | 261,000 | 2,250 |
| 2004/01/14 | 263,000 | 277,000 | 251,000 | 277,000 | 2,033 |
| 2004/01/13 | 241,000 | 257,000 | 241,000 | 257,000 | 1,142 |
| 2004/01/09 | 239,000 | 243,000 | 232,000 | 237,000 | 509 |
| 2004/01/08 | 227,000 | 246,000 | 227,000 | 229,000 | 1,683 |
| 2004/01/07 | 217,000 | 230,000 | 213,000 | 226,000 | 612 |
| 2004/01/06 | 216,000 | 223,000 | 213,000 | 217,000 | 551 |
| 2004/01/05 | 211,000 | 215,000 | 209,000 | 213,000 | 162 |