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 |
|---|---|---|---|---|---|
| 2005/12/30 | 234,000 | 234,000 | 226,000 | 228,000 | 1,111 |
| 2005/12/29 | 240,000 | 240,000 | 233,000 | 235,000 | 1,893 |
| 2005/12/28 | 225,000 | 240,000 | 225,000 | 240,000 | 2,897 |
| 2005/12/27 | 234,000 | 234,000 | 227,000 | 228,000 | 1,852 |
| 2005/12/26 | 230,000 | 235,000 | 223,000 | 230,000 | 1,840 |
| 2005/12/22 | 237,000 | 238,000 | 221,000 | 231,000 | 2,674 |
| 2005/12/21 | 231,000 | 242,000 | 229,000 | 238,000 | 7,942 |
| 2005/12/20 | 217,000 | 232,000 | 214,000 | 232,000 | 7,994 |
| 2005/12/19 | 205,000 | 215,000 | 199,000 | 212,000 | 3,259 |
| 2005/12/16 | 211,000 | 214,000 | 202,000 | 206,000 | 3,078 |
| 2005/12/15 | 219,000 | 222,000 | 212,000 | 215,000 | 3,494 |
| 2005/12/14 | 209,000 | 223,000 | 209,000 | 217,000 | 9,442 |
| 2005/12/13 | 192,000 | 206,000 | 190,000 | 205,000 | 3,745 |
| 2005/12/12 | 187,000 | 191,000 | 185,000 | 191,000 | 1,889 |
| 2005/12/09 | 179,000 | 186,000 | 178,000 | 185,000 | 2,011 |
| 2005/12/08 | 180,000 | 180,000 | 175,000 | 176,000 | 1,705 |
| 2005/12/07 | 183,000 | 184,000 | 180,000 | 180,000 | 1,743 |
| 2005/12/06 | 184,000 | 186,000 | 183,000 | 184,000 | 854 |
| 2005/12/05 | 189,000 | 189,000 | 185,000 | 185,000 | 1,427 |
| 2005/12/02 | 190,000 | 190,000 | 185,000 | 189,000 | 1,235 |
| 2005/12/01 | 190,000 | 192,000 | 188,000 | 189,000 | 1,143 |
| 2005/11/30 | 194,000 | 194,000 | 191,000 | 192,000 | 506 |
| 2005/11/29 | 195,000 | 195,000 | 191,000 | 194,000 | 577 |
| 2005/11/28 | 191,000 | 196,000 | 189,000 | 196,000 | 1,182 |
| 2005/11/25 | 192,000 | 193,000 | 190,000 | 191,000 | 1,098 |
| 2005/11/24 | 200,000 | 201,000 | 194,000 | 195,000 | 1,231 |
| 2005/11/22 | 206,000 | 206,000 | 198,000 | 199,000 | 1,833 |
| 2005/11/21 | 204,000 | 210,000 | 204,000 | 206,000 | 2,622 |
| 2005/11/18 | 207,000 | 208,000 | 204,000 | 204,000 | 1,725 |
| 2005/11/17 | 200,000 | 207,000 | 200,000 | 207,000 | 1,842 |
| 2005/11/16 | 203,000 | 206,000 | 196,000 | 203,000 | 4,677 |
| 2005/11/15 | 221,000 | 223,000 | 216,000 | 219,000 | 2,807 |
| 2005/11/14 | 215,000 | 224,000 | 213,000 | 224,000 | 5,107 |
| 2005/11/11 | 216,000 | 216,000 | 210,000 | 211,000 | 3,399 |
| 2005/11/10 | 205,000 | 217,000 | 203,000 | 216,000 | 3,854 |
| 2005/11/09 | 210,000 | 213,000 | 203,000 | 203,000 | 3,660 |
| 2005/11/08 | 198,000 | 202,000 | 197,000 | 202,000 | 1,807 |
| 2005/11/07 | 195,000 | 197,000 | 192,000 | 195,000 | 1,510 |
| 2005/11/04 | 201,000 | 202,000 | 191,000 | 191,000 | 3,080 |
| 2005/11/02 | 207,000 | 208,000 | 197,000 | 200,000 | 2,059 |
| 2005/11/01 | 210,000 | 211,000 | 205,000 | 206,000 | 1,070 |
| 2005/10/31 | 213,000 | 214,000 | 205,000 | 207,000 | 1,342 |
| 2005/10/28 | 204,000 | 209,000 | 198,000 | 209,000 | 1,819 |
| 2005/10/27 | 212,000 | 216,000 | 201,000 | 203,000 | 2,990 |
| 2005/10/26 | 215,000 | 215,000 | 209,000 | 212,000 | 1,736 |
| 2005/10/25 | 225,000 | 226,000 | 216,000 | 217,000 | 4,495 |
| 2005/10/24 | 214,000 | 218,000 | 208,000 | 217,000 | 7,275 |
| 2005/10/21 | 186,000 | 207,000 | 186,000 | 207,000 | 5,679 |
| 2005/10/20 | 189,000 | 195,000 | 186,000 | 188,000 | 1,146 |
| 2005/10/19 | 187,000 | 188,000 | 185,000 | 186,000 | 338 |
| 2005/10/18 | 191,000 | 192,000 | 187,000 | 188,000 | 871 |
| 2005/10/17 | 185,000 | 195,000 | 184,000 | 192,000 | 1,883 |
| 2005/10/14 | 185,000 | 187,000 | 180,000 | 182,000 | 999 |
| 2005/10/13 | 185,000 | 186,000 | 181,000 | 183,000 | 660 |
| 2005/10/12 | 192,000 | 193,000 | 186,000 | 186,000 | 816 |
| 2005/10/11 | 191,000 | 193,000 | 190,000 | 192,000 | 551 |
| 2005/10/07 | 187,000 | 193,000 | 185,000 | 191,000 | 699 |
| 2005/10/06 | 192,000 | 193,000 | 186,000 | 188,000 | 878 |
| 2005/10/05 | 195,000 | 197,000 | 191,000 | 191,000 | 1,542 |
| 2005/10/04 | 202,000 | 204,000 | 191,000 | 199,000 | 2,882 |
| 2005/10/03 | 187,000 | 207,000 | 185,000 | 203,000 | 5,087 |
| 2005/09/30 | 177,000 | 186,000 | 172,000 | 180,000 | 2,203 |
| 2005/09/29 | 195,000 | 196,000 | 179,000 | 180,000 | 2,081 |
| 2005/09/28 | 179,000 | 193,000 | 175,000 | 190,000 | 2,887 |
| 2005/09/27 | 195,000 | 196,000 | 181,000 | 184,000 | 2,961 |
| 2005/09/26 | 208,000 | 209,000 | 196,000 | 197,000 | 2,712 |
| 2005/09/22 | 211,000 | 213,000 | 206,000 | 210,000 | 923 |
| 2005/09/21 | 217,000 | 217,000 | 212,000 | 214,000 | 881 |
| 2005/09/20 | 215,000 | 218,000 | 212,000 | 216,000 | 2,287 |
| 2005/09/16 | 220,000 | 222,000 | 211,000 | 214,000 | 2,216 |
| 2005/09/15 | 226,000 | 226,000 | 216,000 | 219,000 | 3,809 |
| 2005/09/14 | 211,000 | 228,000 | 211,000 | 225,000 | 8,721 |
| 2005/09/13 | 206,000 | 213,000 | 204,000 | 209,000 | 3,636 |
| 2005/09/12 | 212,000 | 213,000 | 205,000 | 206,000 | 2,351 |
| 2005/09/09 | 206,000 | 215,000 | 204,000 | 208,000 | 4,574 |
| 2005/09/08 | 221,000 | 221,000 | 207,000 | 210,000 | 4,312 |
| 2005/09/07 | 226,000 | 228,000 | 218,000 | 221,000 | 2,888 |
| 2005/09/06 | 221,000 | 230,000 | 217,000 | 230,000 | 3,476 |
| 2005/09/05 | 226,000 | 226,000 | 221,000 | 222,000 | 1,845 |
| 2005/09/02 | 230,000 | 234,000 | 223,000 | 226,000 | 3,804 |
| 2005/09/01 | 240,000 | 251,000 | 234,000 | 234,000 | 5,778 |
| 2005/08/31 | 228,000 | 243,000 | 221,000 | 242,000 | 5,441 |
| 2005/08/30 | 232,000 | 235,000 | 219,000 | 225,000 | 5,397 |
| 2005/08/29 | 237,000 | 240,000 | 230,000 | 232,000 | 1,202 |
| 2005/08/26 | 244,000 | 246,000 | 236,000 | 239,000 | 1,558 |
| 2005/08/25 | 253,000 | 255,000 | 242,000 | 243,000 | 1,817 |
| 2005/08/24 | 255,000 | 262,000 | 254,000 | 257,000 | 1,645 |
| 2005/08/23 | 263,000 | 263,000 | 254,000 | 254,000 | 2,544 |
| 2005/08/22 | 268,000 | 269,000 | 255,000 | 260,000 | 5,275 |
| 2005/08/19 | 252,000 | 274,000 | 252,000 | 272,000 | 8,524 |
| 2005/08/18 | 301,000 | 302,000 | 296,000 | 302,000 | 727 |
| 2005/08/17 | 296,000 | 303,000 | 293,000 | 299,000 | 708 |
| 2005/08/16 | 293,000 | 298,000 | 290,000 | 298,000 | 409 |
| 2005/08/15 | 289,000 | 292,000 | 283,000 | 290,000 | 252 |
| 2005/08/12 | 293,000 | 293,000 | 277,000 | 290,000 | 1,772 |
| 2005/08/11 | 298,000 | 303,000 | 292,000 | 293,000 | 546 |
| 2005/08/10 | 309,000 | 312,000 | 296,000 | 301,000 | 1,695 |
| 2005/08/09 | 290,000 | 303,000 | 290,000 | 303,000 | 1,661 |
| 2005/08/08 | 266,000 | 288,000 | 266,000 | 286,000 | 847 |
| 2005/08/05 | 282,000 | 288,000 | 273,000 | 277,000 | 1,199 |
| 2005/08/04 | 278,000 | 290,000 | 265,000 | 286,000 | 2,884 |
| 2005/08/03 | 307,000 | 307,000 | 290,000 | 290,000 | 1,337 |
| 2005/08/02 | 308,000 | 311,000 | 303,000 | 307,000 | 866 |
| 2005/08/01 | 315,000 | 320,000 | 308,000 | 313,000 | 1,073 |
| 2005/07/29 | 318,000 | 324,000 | 318,000 | 319,000 | 405 |
| 2005/07/28 | 326,000 | 328,000 | 317,000 | 322,000 | 543 |
| 2005/07/27 | 327,000 | 330,000 | 322,000 | 324,000 | 676 |
| 2005/07/26 | 334,000 | 335,000 | 321,000 | 326,000 | 1,371 |
| 2005/07/25 | 327,000 | 337,000 | 323,000 | 334,000 | 3,006 |
| 2005/07/22 | 320,000 | 327,000 | 311,000 | 324,000 | 2,062 |
| 2005/07/21 | 330,000 | 332,000 | 316,000 | 318,000 | 3,170 |
| 2005/07/20 | 309,000 | 328,000 | 308,000 | 326,000 | 1,814 |
| 2005/07/19 | 315,000 | 316,000 | 302,000 | 305,000 | 1,373 |
| 2005/07/15 | 314,000 | 317,000 | 311,000 | 312,000 | 442 |
| 2005/07/14 | 312,000 | 319,000 | 307,000 | 311,000 | 1,026 |
| 2005/07/13 | 315,000 | 316,000 | 306,000 | 309,000 | 915 |
| 2005/07/12 | 323,000 | 324,000 | 313,000 | 314,000 | 1,195 |
| 2005/07/11 | 324,000 | 326,000 | 320,000 | 325,000 | 1,048 |
| 2005/07/08 | 330,000 | 332,000 | 319,000 | 323,000 | 1,161 |
| 2005/07/07 | 333,000 | 338,000 | 330,000 | 330,000 | 886 |
| 2005/07/06 | 334,000 | 338,000 | 329,000 | 336,000 | 1,696 |
| 2005/07/05 | 343,000 | 344,000 | 327,000 | 329,000 | 2,589 |
| 2005/07/04 | 329,000 | 340,000 | 328,000 | 336,000 | 2,964 |
| 2005/07/01 | 326,000 | 334,000 | 316,000 | 332,000 | 2,248 |
| 2005/06/30 | 333,000 | 335,000 | 323,000 | 324,000 | 2,806 |
| 2005/06/29 | 319,000 | 341,000 | 313,000 | 336,000 | 13,506 |
| 2005/06/28 | 288,000 | 316,000 | 288,000 | 311,000 | 7,946 |
| 2005/06/27 | 284,000 | 289,000 | 283,000 | 285,000 | 995 |
| 2005/06/24 | 281,000 | 286,000 | 281,000 | 284,000 | 2,240 |
| 2005/06/23 | 279,000 | 292,000 | 279,000 | 289,000 | 4,180 |
| 2005/06/22 | 270,000 | 277,000 | 269,000 | 273,000 | 2,038 |
| 2005/06/21 | 267,000 | 270,000 | 266,000 | 267,000 | 565 |
| 2005/06/20 | 274,000 | 277,000 | 267,000 | 267,000 | 2,069 |
| 2005/06/17 | 271,000 | 279,000 | 265,000 | 270,000 | 2,483 |
| 2005/06/16 | 266,000 | 267,000 | 259,000 | 261,000 | 1,202 |
| 2005/06/15 | 274,000 | 274,000 | 269,000 | 270,000 | 699 |
| 2005/06/14 | 279,000 | 280,000 | 272,000 | 275,000 | 596 |
| 2005/06/13 | 283,000 | 288,000 | 278,000 | 279,000 | 1,170 |
| 2005/06/10 | 272,000 | 283,000 | 272,000 | 280,000 | 1,359 |
| 2005/06/09 | 279,000 | 287,000 | 265,000 | 271,000 | 2,041 |
| 2005/06/08 | 287,000 | 289,000 | 277,000 | 278,000 | 2,427 |
| 2005/06/07 | 293,000 | 297,000 | 287,000 | 289,000 | 1,130 |
| 2005/06/06 | 301,000 | 304,000 | 293,000 | 295,000 | 1,591 |
| 2005/06/03 | 303,000 | 308,000 | 301,000 | 308,000 | 821 |
| 2005/06/02 | 313,000 | 313,000 | 300,000 | 307,000 | 1,288 |
| 2005/06/01 | 314,000 | 318,000 | 308,000 | 310,000 | 1,364 |
| 2005/05/31 | 310,000 | 318,000 | 308,000 | 318,000 | 2,173 |
| 2005/05/30 | 297,000 | 312,000 | 296,000 | 308,000 | 2,277 |
| 2005/05/27 | 292,000 | 304,000 | 290,000 | 295,000 | 2,270 |
| 2005/05/26 | 290,000 | 297,000 | 283,000 | 289,000 | 2,698 |
| 2005/05/25 | 318,000 | 322,000 | 295,000 | 301,000 | 3,550 |
| 2005/05/24 | 323,000 | 328,000 | 315,000 | 321,000 | 3,408 |
| 2005/05/23 | 310,000 | 325,000 | 306,000 | 321,000 | 2,395 |
| 2005/05/20 | 303,000 | 317,000 | 297,000 | 310,000 | 5,144 |
| 2005/05/19 | 307,000 | 320,000 | 299,000 | 300,000 | 3,155 |
| 2005/05/18 | 312,000 | 316,000 | 294,000 | 300,000 | 4,405 |
| 2005/05/17 | 350,000 | 364,000 | 308,000 | 322,000 | 3,766 |
| 2005/05/16 | 370,000 | 389,000 | 328,000 | 345,000 | 8,318 |
| 2005/05/13 | 369,000 | 373,000 | 357,000 | 365,000 | 3,034 |
| 2005/05/12 | 343,000 | 376,000 | 342,000 | 374,000 | 9,760 |
| 2005/05/11 | 321,000 | 345,000 | 319,000 | 341,000 | 2,121 |
| 2005/05/10 | 335,000 | 336,000 | 320,000 | 325,000 | 932 |
| 2005/05/09 | 345,000 | 345,000 | 335,000 | 336,000 | 776 |
| 2005/05/06 | 339,000 | 345,000 | 335,000 | 343,000 | 996 |
| 2005/05/02 | 332,000 | 340,000 | 329,000 | 337,000 | 809 |
| 2005/04/28 | 341,000 | 341,000 | 327,000 | 334,000 | 1,416 |
| 2005/04/27 | 338,000 | 346,000 | 334,000 | 340,000 | 1,220 |
| 2005/04/26 | 353,000 | 353,000 | 340,000 | 343,000 | 1,973 |
| 2005/04/25 | 342,000 | 362,000 | 338,000 | 343,000 | 3,769 |
| 2005/04/22 | 358,000 | 366,000 | 344,000 | 345,000 | 6,693 |
| 2005/04/21 | 328,000 | 351,000 | 318,000 | 349,000 | 4,507 |
| 2005/04/20 | 343,000 | 352,000 | 327,000 | 328,000 | 4,966 |
| 2005/04/19 | 315,000 | 345,000 | 313,000 | 338,000 | 6,805 |
| 2005/04/18 | 310,000 | 319,000 | 303,000 | 305,000 | 1,899 |
| 2005/04/15 | 331,000 | 339,000 | 322,000 | 322,000 | 2,502 |
| 2005/04/14 | 323,000 | 355,000 | 320,000 | 336,000 | 9,222 |
| 2005/04/13 | 299,000 | 329,000 | 297,000 | 329,000 | 6,775 |
| 2005/04/12 | 301,000 | 306,000 | 281,000 | 289,000 | 3,457 |
| 2005/04/11 | 328,000 | 338,000 | 310,000 | 311,000 | 3,570 |
| 2005/04/08 | 314,000 | 346,000 | 308,000 | 328,000 | 11,542 |
| 2005/04/07 | 290,000 | 317,000 | 277,000 | 312,000 | 9,765 |
| 2005/04/06 | 280,000 | 300,000 | 273,000 | 289,000 | 7,541 |
| 2005/04/05 | 254,000 | 289,000 | 252,000 | 282,000 | 6,297 |
| 2005/04/04 | 244,000 | 257,000 | 244,000 | 255,000 | 1,650 |
| 2005/04/01 | 226,000 | 258,000 | 226,000 | 250,000 | 3,550 |
| 2005/03/31 | 231,000 | 232,000 | 224,000 | 224,000 | 766 |
| 2005/03/30 | 234,000 | 239,000 | 225,000 | 225,000 | 2,415 |
| 2005/03/29 | 245,000 | 249,000 | 233,000 | 234,000 | 1,451 |
| 2005/03/28 | 253,000 | 265,000 | 237,000 | 241,000 | 3,988 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 449,000 | 453,000 | 442,000 | 450,000 | 1,070 |
| 2005/03/24 | 456,000 | 457,000 | 446,000 | 450,000 | 491 |
| 2005/03/23 | 446,000 | 457,000 | 438,000 | 457,000 | 678 |
| 2005/03/22 | 465,000 | 465,000 | 455,000 | 456,000 | 416 |
| 2005/03/18 | 456,000 | 462,000 | 450,000 | 462,000 | 634 |
| 2005/03/17 | 434,000 | 457,000 | 432,000 | 457,000 | 1,002 |
| 2005/03/16 | 447,000 | 456,000 | 430,000 | 442,000 | 1,015 |
| 2005/03/15 | 472,000 | 472,000 | 452,000 | 452,000 | 628 |
| 2005/03/14 | 478,000 | 480,000 | 465,000 | 467,000 | 572 |
| 2005/03/11 | 478,000 | 483,000 | 457,000 | 480,000 | 1,404 |
| 2005/03/10 | 469,000 | 474,000 | 462,000 | 471,000 | 726 |
| 2005/03/09 | 455,000 | 474,000 | 453,000 | 466,000 | 1,743 |
| 2005/03/08 | 450,000 | 462,000 | 434,000 | 452,000 | 1,516 |
| 2005/03/07 | 479,000 | 479,000 | 454,000 | 455,000 | 1,364 |
| 2005/03/04 | 464,000 | 482,000 | 446,000 | 480,000 | 1,406 |
| 2005/03/03 | 483,000 | 495,000 | 456,000 | 460,000 | 2,222 |
| 2005/03/02 | 462,000 | 508,000 | 462,000 | 469,000 | 7,955 |
| 2005/03/01 | 427,000 | 472,000 | 425,000 | 472,000 | 6,241 |
| 2005/02/28 | 404,000 | 430,000 | 395,000 | 422,000 | 4,690 |
| 2005/02/25 | 389,000 | 408,000 | 385,000 | 398,000 | 3,778 |
| 2005/02/24 | 393,000 | 394,000 | 378,000 | 385,000 | 2,143 |
| 2005/02/23 | 368,000 | 394,000 | 366,000 | 383,000 | 2,010 |
| 2005/02/22 | 374,000 | 375,000 | 365,000 | 368,000 | 494 |
| 2005/02/21 | 351,000 | 372,000 | 347,000 | 372,000 | 488 |
| 2005/02/18 | 346,000 | 351,000 | 336,000 | 351,000 | 375 |
| 2005/02/17 | 350,000 | 360,000 | 345,000 | 349,000 | 409 |
| 2005/02/16 | 365,000 | 365,000 | 357,000 | 357,000 | 261 |
| 2005/02/15 | 362,000 | 372,000 | 356,000 | 365,000 | 389 |
| 2005/02/14 | 376,000 | 377,000 | 343,000 | 365,000 | 496 |
| 2005/02/10 | 370,000 | 378,000 | 361,000 | 377,000 | 593 |
| 2005/02/09 | 386,000 | 386,000 | 374,000 | 375,000 | 575 |
| 2005/02/08 | 383,000 | 394,000 | 374,000 | 386,000 | 1,569 |
| 2005/02/07 | 378,000 | 400,000 | 376,000 | 387,000 | 5,201 |
| 2005/02/04 | 382,000 | 384,000 | 370,000 | 373,000 | 1,386 |
| 2005/02/03 | 356,000 | 389,000 | 352,000 | 382,000 | 4,020 |
| 2005/02/02 | 354,000 | 358,000 | 347,000 | 352,000 | 480 |
| 2005/02/01 | 352,000 | 352,000 | 342,000 | 350,000 | 630 |
| 2005/01/31 | 364,000 | 370,000 | 348,000 | 350,000 | 564 |
| 2005/01/28 | 361,000 | 369,000 | 355,000 | 360,000 | 504 |
| 2005/01/27 | 360,000 | 374,000 | 348,000 | 360,000 | 1,326 |
| 2005/01/26 | 367,000 | 376,000 | 352,000 | 358,000 | 1,260 |
| 2005/01/25 | 361,000 | 390,000 | 352,000 | 367,000 | 3,897 |
| 2005/01/24 | 339,000 | 380,000 | 326,000 | 366,000 | 7,487 |
| 2005/01/21 | 302,000 | 330,000 | 302,000 | 330,000 | 1,689 |
| 2005/01/20 | 304,000 | 318,000 | 300,000 | 305,000 | 567 |
| 2005/01/19 | 303,000 | 319,000 | 299,000 | 311,000 | 1,382 |
| 2005/01/18 | 301,000 | 302,000 | 291,000 | 291,000 | 401 |
| 2005/01/17 | 299,000 | 301,000 | 294,000 | 298,000 | 389 |
| 2005/01/14 | 298,000 | 299,000 | 288,000 | 290,000 | 212 |
| 2005/01/13 | 297,000 | 301,000 | 296,000 | 299,000 | 200 |
| 2005/01/12 | 307,000 | 307,000 | 294,000 | 294,000 | 277 |
| 2005/01/11 | 297,000 | 307,000 | 297,000 | 307,000 | 501 |
| 2005/01/07 | 294,000 | 298,000 | 291,000 | 297,000 | 205 |
| 2005/01/06 | 299,000 | 303,000 | 294,000 | 294,000 | 467 |
| 2005/01/05 | 289,000 | 297,000 | 288,000 | 296,000 | 226 |
| 2005/01/04 | 280,000 | 292,000 | 280,000 | 292,000 | 264 |