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 |
|---|---|---|---|---|---|
| 2006/12/29 | 124,000 | 125,000 | 124,000 | 124,000 | 123 |
| 2006/12/28 | 126,000 | 126,000 | 123,000 | 123,000 | 377 |
| 2006/12/27 | 126,000 | 126,000 | 121,000 | 126,000 | 690 |
| 2006/12/26 | 119,000 | 125,000 | 118,000 | 124,000 | 1,042 |
| 2006/12/25 | 118,000 | 120,000 | 117,000 | 119,000 | 494 |
| 2006/12/22 | 120,000 | 120,000 | 116,000 | 117,000 | 426 |
| 2006/12/21 | 121,000 | 121,000 | 119,000 | 119,000 | 309 |
| 2006/12/20 | 117,000 | 120,000 | 117,000 | 120,000 | 397 |
| 2006/12/19 | 120,000 | 123,000 | 116,000 | 117,000 | 680 |
| 2006/12/18 | 122,000 | 123,000 | 118,000 | 119,000 | 498 |
| 2006/12/15 | 121,000 | 122,000 | 120,000 | 121,000 | 466 |
| 2006/12/14 | 119,000 | 122,000 | 117,000 | 121,000 | 468 |
| 2006/12/13 | 118,000 | 119,000 | 116,000 | 118,000 | 294 |
| 2006/12/12 | 119,000 | 121,000 | 116,000 | 118,000 | 474 |
| 2006/12/11 | 121,000 | 122,000 | 119,000 | 119,000 | 226 |
| 2006/12/08 | 123,000 | 124,000 | 120,000 | 121,000 | 484 |
| 2006/12/07 | 124,000 | 124,000 | 121,000 | 122,000 | 337 |
| 2006/12/06 | 123,000 | 125,000 | 123,000 | 125,000 | 496 |
| 2006/12/05 | 125,000 | 126,000 | 123,000 | 123,000 | 334 |
| 2006/12/04 | 124,000 | 125,000 | 123,000 | 124,000 | 384 |
| 2006/12/01 | 127,000 | 127,000 | 124,000 | 125,000 | 493 |
| 2006/11/30 | 129,000 | 129,000 | 127,000 | 127,000 | 470 |
| 2006/11/29 | 130,000 | 130,000 | 125,000 | 127,000 | 723 |
| 2006/11/28 | 124,000 | 129,000 | 124,000 | 129,000 | 538 |
| 2006/11/27 | 125,000 | 130,000 | 125,000 | 127,000 | 785 |
| 2006/11/24 | 124,000 | 128,000 | 122,000 | 127,000 | 2,134 |
| 2006/11/22 | 120,000 | 124,000 | 116,000 | 121,000 | 2,311 |
| 2006/11/21 | 120,000 | 127,000 | 117,000 | 122,000 | 4,890 |
| 2006/11/20 | 115,000 | 116,000 | 110,000 | 111,000 | 685 |
| 2006/11/17 | 124,000 | 124,000 | 115,000 | 119,000 | 940 |
| 2006/11/16 | 129,000 | 130,000 | 124,000 | 125,000 | 472 |
| 2006/11/15 | 129,000 | 131,000 | 127,000 | 130,000 | 576 |
| 2006/11/14 | 125,000 | 128,000 | 125,000 | 127,000 | 229 |
| 2006/11/13 | 125,000 | 126,000 | 123,000 | 123,000 | 321 |
| 2006/11/10 | 127,000 | 127,000 | 125,000 | 125,000 | 220 |
| 2006/11/09 | 126,000 | 129,000 | 125,000 | 129,000 | 766 |
| 2006/11/08 | 129,000 | 129,000 | 123,000 | 125,000 | 664 |
| 2006/11/07 | 133,000 | 133,000 | 128,000 | 130,000 | 420 |
| 2006/11/06 | 132,000 | 132,000 | 130,000 | 131,000 | 191 |
| 2006/11/02 | 133,000 | 133,000 | 130,000 | 133,000 | 561 |
| 2006/11/01 | 132,000 | 136,000 | 130,000 | 135,000 | 588 |
| 2006/10/31 | 133,000 | 133,000 | 130,000 | 131,000 | 362 |
| 2006/10/30 | 131,000 | 134,000 | 130,000 | 133,000 | 337 |
| 2006/10/27 | 135,000 | 135,000 | 130,000 | 132,000 | 757 |
| 2006/10/26 | 138,000 | 138,000 | 133,000 | 135,000 | 1,103 |
| 2006/10/25 | 140,000 | 141,000 | 135,000 | 138,000 | 483 |
| 2006/10/24 | 146,000 | 147,000 | 139,000 | 141,000 | 766 |
| 2006/10/23 | 141,000 | 144,000 | 138,000 | 143,000 | 912 |
| 2006/10/20 | 147,000 | 148,000 | 141,000 | 142,000 | 2,010 |
| 2006/10/19 | 142,000 | 143,000 | 139,000 | 140,000 | 657 |
| 2006/10/18 | 134,000 | 142,000 | 133,000 | 141,000 | 1,253 |
| 2006/10/17 | 137,000 | 138,000 | 132,000 | 136,000 | 720 |
| 2006/10/16 | 134,000 | 137,000 | 133,000 | 135,000 | 738 |
| 2006/10/13 | 129,000 | 134,000 | 125,000 | 134,000 | 679 |
| 2006/10/12 | 125,000 | 128,000 | 122,000 | 125,000 | 663 |
| 2006/10/11 | 131,000 | 131,000 | 124,000 | 124,000 | 742 |
| 2006/10/10 | 131,000 | 134,000 | 128,000 | 133,000 | 852 |
| 2006/10/06 | 142,000 | 143,000 | 136,000 | 137,000 | 1,012 |
| 2006/10/05 | 143,000 | 146,000 | 142,000 | 142,000 | 1,166 |
| 2006/10/04 | 144,000 | 147,000 | 142,000 | 143,000 | 1,634 |
| 2006/10/03 | 146,000 | 147,000 | 143,000 | 144,000 | 471 |
| 2006/10/02 | 144,000 | 150,000 | 142,000 | 148,000 | 1,824 |
| 2006/09/29 | 148,000 | 152,000 | 143,000 | 148,000 | 4,318 |
| 2006/09/28 | 132,000 | 141,000 | 132,000 | 136,000 | 1,207 |
| 2006/09/27 | 131,000 | 134,000 | 128,000 | 133,000 | 376 |
| 2006/09/26 | 130,000 | 132,000 | 130,000 | 130,000 | 191 |
| 2006/09/25 | 132,000 | 133,000 | 130,000 | 131,000 | 173 |
| 2006/09/22 | 129,000 | 131,000 | 128,000 | 131,000 | 315 |
| 2006/09/21 | 132,000 | 132,000 | 125,000 | 130,000 | 456 |
| 2006/09/20 | 127,000 | 131,000 | 126,000 | 131,000 | 575 |
| 2006/09/19 | 136,000 | 136,000 | 127,000 | 128,000 | 442 |
| 2006/09/15 | 132,000 | 133,000 | 130,000 | 132,000 | 333 |
| 2006/09/14 | 140,000 | 140,000 | 132,000 | 134,000 | 414 |
| 2006/09/13 | 141,000 | 141,000 | 137,000 | 138,000 | 381 |
| 2006/09/12 | 138,000 | 145,000 | 136,000 | 142,000 | 670 |
| 2006/09/11 | 143,000 | 144,000 | 139,000 | 140,000 | 319 |
| 2006/09/08 | 140,000 | 146,000 | 140,000 | 144,000 | 547 |
| 2006/09/07 | 142,000 | 145,000 | 141,000 | 143,000 | 319 |
| 2006/09/06 | 144,000 | 144,000 | 140,000 | 143,000 | 281 |
| 2006/09/05 | 142,000 | 144,000 | 142,000 | 144,000 | 318 |
| 2006/09/04 | 140,000 | 143,000 | 140,000 | 141,000 | 404 |
| 2006/09/01 | 138,000 | 141,000 | 135,000 | 138,000 | 667 |
| 2006/08/31 | 143,000 | 143,000 | 138,000 | 138,000 | 1,023 |
| 2006/08/30 | 144,000 | 146,000 | 142,000 | 143,000 | 923 |
| 2006/08/29 | 144,000 | 146,000 | 143,000 | 144,000 | 675 |
| 2006/08/28 | 150,000 | 150,000 | 143,000 | 143,000 | 802 |
| 2006/08/25 | 156,000 | 157,000 | 150,000 | 151,000 | 1,086 |
| 2006/08/24 | 159,000 | 162,000 | 157,000 | 158,000 | 1,384 |
| 2006/08/23 | 153,000 | 162,000 | 152,000 | 161,000 | 2,908 |
| 2006/08/22 | 150,000 | 152,000 | 149,000 | 152,000 | 369 |
| 2006/08/21 | 154,000 | 154,000 | 150,000 | 150,000 | 832 |
| 2006/08/18 | 151,000 | 155,000 | 149,000 | 154,000 | 2,538 |
| 2006/08/17 | 162,000 | 163,000 | 146,000 | 147,000 | 6,663 |
| 2006/08/16 | 145,000 | 147,000 | 143,000 | 144,000 | 822 |
| 2006/08/15 | 142,000 | 143,000 | 139,000 | 143,000 | 408 |
| 2006/08/14 | 139,000 | 143,000 | 139,000 | 141,000 | 153 |
| 2006/08/11 | 140,000 | 141,000 | 138,000 | 139,000 | 215 |
| 2006/08/10 | 138,000 | 142,000 | 138,000 | 141,000 | 214 |
| 2006/08/09 | 139,000 | 141,000 | 138,000 | 141,000 | 118 |
| 2006/08/08 | 138,000 | 141,000 | 137,000 | 141,000 | 242 |
| 2006/08/07 | 144,000 | 146,000 | 142,000 | 142,000 | 188 |
| 2006/08/04 | 146,000 | 148,000 | 141,000 | 147,000 | 375 |
| 2006/08/03 | 150,000 | 150,000 | 142,000 | 147,000 | 348 |
| 2006/08/02 | 142,000 | 147,000 | 141,000 | 146,000 | 234 |
| 2006/08/01 | 144,000 | 147,000 | 141,000 | 142,000 | 339 |
| 2006/07/31 | 141,000 | 148,000 | 141,000 | 144,000 | 570 |
| 2006/07/28 | 138,000 | 138,000 | 133,000 | 138,000 | 317 |
| 2006/07/27 | 130,000 | 138,000 | 127,000 | 138,000 | 810 |
| 2006/07/26 | 145,000 | 146,000 | 130,000 | 130,000 | 719 |
| 2006/07/25 | 145,000 | 146,000 | 142,000 | 142,000 | 536 |
| 2006/07/24 | 135,000 | 140,000 | 131,000 | 140,000 | 438 |
| 2006/07/21 | 133,000 | 138,000 | 130,000 | 135,000 | 537 |
| 2006/07/20 | 132,000 | 137,000 | 132,000 | 135,000 | 476 |
| 2006/07/19 | 120,000 | 132,000 | 120,000 | 126,000 | 1,026 |
| 2006/07/18 | 139,000 | 139,000 | 124,000 | 124,000 | 935 |
| 2006/07/14 | 140,000 | 144,000 | 138,000 | 142,000 | 615 |
| 2006/07/13 | 143,000 | 147,000 | 142,000 | 144,000 | 327 |
| 2006/07/12 | 147,000 | 148,000 | 142,000 | 147,000 | 334 |
| 2006/07/11 | 145,000 | 147,000 | 141,000 | 147,000 | 460 |
| 2006/07/10 | 145,000 | 148,000 | 141,000 | 146,000 | 358 |
| 2006/07/07 | 150,000 | 152,000 | 149,000 | 151,000 | 354 |
| 2006/07/06 | 149,000 | 151,000 | 148,000 | 150,000 | 114 |
| 2006/07/05 | 150,000 | 152,000 | 149,000 | 150,000 | 374 |
| 2006/07/04 | 155,000 | 156,000 | 152,000 | 153,000 | 356 |
| 2006/07/03 | 149,000 | 157,000 | 148,000 | 154,000 | 564 |
| 2006/06/30 | 153,000 | 155,000 | 150,000 | 151,000 | 274 |
| 2006/06/29 | 149,000 | 149,000 | 147,000 | 148,000 | 85 |
| 2006/06/28 | 144,000 | 148,000 | 141,000 | 148,000 | 299 |
| 2006/06/27 | 148,000 | 150,000 | 144,000 | 146,000 | 396 |
| 2006/06/26 | 149,000 | 151,000 | 149,000 | 149,000 | 91 |
| 2006/06/23 | 150,000 | 151,000 | 148,000 | 149,000 | 142 |
| 2006/06/22 | 153,000 | 153,000 | 148,000 | 151,000 | 312 |
| 2006/06/21 | 151,000 | 153,000 | 145,000 | 150,000 | 391 |
| 2006/06/20 | 150,000 | 156,000 | 148,000 | 151,000 | 688 |
| 2006/06/19 | 149,000 | 152,000 | 148,000 | 149,000 | 477 |
| 2006/06/16 | 159,000 | 159,000 | 151,000 | 153,000 | 886 |
| 2006/06/15 | 157,000 | 158,000 | 152,000 | 155,000 | 746 |
| 2006/06/14 | 141,000 | 155,000 | 140,000 | 149,000 | 1,557 |
| 2006/06/13 | 143,000 | 148,000 | 142,000 | 142,000 | 563 |
| 2006/06/12 | 134,000 | 146,000 | 132,000 | 146,000 | 908 |
| 2006/06/09 | 125,000 | 137,000 | 124,000 | 136,000 | 1,448 |
| 2006/06/08 | 126,000 | 126,000 | 118,000 | 122,000 | 853 |
| 2006/06/07 | 128,000 | 134,000 | 128,000 | 128,000 | 412 |
| 2006/06/06 | 130,000 | 140,000 | 129,000 | 130,000 | 946 |
| 2006/06/05 | 130,000 | 138,000 | 125,000 | 135,000 | 1,101 |
| 2006/06/02 | 121,000 | 134,000 | 109,000 | 129,000 | 1,660 |
| 2006/06/01 | 134,000 | 137,000 | 125,000 | 127,000 | 994 |
| 2006/05/31 | 134,000 | 137,000 | 132,000 | 132,000 | 1,055 |
| 2006/05/30 | 139,000 | 140,000 | 135,000 | 138,000 | 576 |
| 2006/05/29 | 148,000 | 148,000 | 140,000 | 141,000 | 331 |
| 2006/05/26 | 152,000 | 152,000 | 147,000 | 149,000 | 264 |
| 2006/05/25 | 150,000 | 151,000 | 148,000 | 150,000 | 209 |
| 2006/05/24 | 145,000 | 149,000 | 144,000 | 149,000 | 406 |
| 2006/05/23 | 147,000 | 150,000 | 144,000 | 144,000 | 398 |
| 2006/05/22 | 156,000 | 157,000 | 148,000 | 150,000 | 626 |
| 2006/05/19 | 144,000 | 154,000 | 144,000 | 153,000 | 617 |
| 2006/05/18 | 141,000 | 148,000 | 138,000 | 146,000 | 1,084 |
| 2006/05/17 | 158,000 | 160,000 | 141,000 | 149,000 | 1,237 |
| 2006/05/16 | 168,000 | 169,000 | 155,000 | 155,000 | 519 |
| 2006/05/15 | 165,000 | 167,000 | 162,000 | 165,000 | 236 |
| 2006/05/12 | 162,000 | 168,000 | 159,000 | 168,000 | 399 |
| 2006/05/11 | 170,000 | 172,000 | 166,000 | 168,000 | 499 |
| 2006/05/10 | 169,000 | 170,000 | 166,000 | 167,000 | 261 |
| 2006/05/09 | 170,000 | 173,000 | 168,000 | 171,000 | 295 |
| 2006/05/08 | 165,000 | 172,000 | 164,000 | 170,000 | 391 |
| 2006/05/02 | 163,000 | 165,000 | 162,000 | 164,000 | 331 |
| 2006/05/01 | 166,000 | 167,000 | 162,000 | 163,000 | 434 |
| 2006/04/28 | 166,000 | 166,000 | 163,000 | 166,000 | 207 |
| 2006/04/27 | 168,000 | 168,000 | 165,000 | 165,000 | 280 |
| 2006/04/26 | 166,000 | 170,000 | 165,000 | 168,000 | 336 |
| 2006/04/25 | 164,000 | 172,000 | 162,000 | 171,000 | 553 |
| 2006/04/24 | 164,000 | 170,000 | 163,000 | 163,000 | 715 |
| 2006/04/21 | 173,000 | 176,000 | 164,000 | 167,000 | 948 |
| 2006/04/20 | 181,000 | 183,000 | 172,000 | 172,000 | 938 |
| 2006/04/19 | 181,000 | 182,000 | 173,000 | 175,000 | 584 |
| 2006/04/18 | 170,000 | 180,000 | 167,000 | 180,000 | 724 |
| 2006/04/17 | 181,000 | 183,000 | 173,000 | 173,000 | 723 |
| 2006/04/14 | 183,000 | 186,000 | 180,000 | 184,000 | 564 |
| 2006/04/13 | 186,000 | 187,000 | 182,000 | 185,000 | 698 |
| 2006/04/12 | 186,000 | 187,000 | 184,000 | 187,000 | 563 |
| 2006/04/11 | 188,000 | 191,000 | 185,000 | 187,000 | 555 |
| 2006/04/10 | 191,000 | 191,000 | 188,000 | 190,000 | 405 |
| 2006/04/07 | 192,000 | 193,000 | 188,000 | 192,000 | 290 |
| 2006/04/06 | 190,000 | 193,000 | 189,000 | 192,000 | 359 |
| 2006/04/05 | 194,000 | 196,000 | 189,000 | 189,000 | 643 |
| 2006/04/04 | 198,000 | 199,000 | 193,000 | 195,000 | 1,090 |
| 2006/04/03 | 192,000 | 199,000 | 192,000 | 199,000 | 1,855 |
| 2006/03/31 | 183,000 | 193,000 | 182,000 | 192,000 | 1,482 |
| 2006/03/30 | 187,000 | 187,000 | 182,000 | 184,000 | 590 |
| 2006/03/29 | 181,000 | 188,000 | 181,000 | 186,000 | 722 |
| 2006/03/28 | 179,000 | 185,000 | 176,000 | 184,000 | 672 |
| 2006/03/27 | 181,000 | 184,000 | 174,000 | 179,000 | 739 |
| 2006/03/24 | 185,000 | 185,000 | 180,000 | 182,000 | 488 |
| 2006/03/23 | 189,000 | 190,000 | 181,000 | 183,000 | 950 |
| 2006/03/22 | 182,000 | 184,000 | 179,000 | 184,000 | 1,016 |
| 2006/03/20 | 171,000 | 193,000 | 171,000 | 185,000 | 4,978 |
| 2006/03/17 | 169,000 | 171,000 | 165,000 | 171,000 | 544 |
| 2006/03/16 | 172,000 | 174,000 | 162,000 | 164,000 | 562 |
| 2006/03/15 | 174,000 | 175,000 | 172,000 | 172,000 | 364 |
| 2006/03/14 | 175,000 | 178,000 | 171,000 | 173,000 | 1,401 |
| 2006/03/13 | 171,000 | 176,000 | 169,000 | 175,000 | 1,893 |
| 2006/03/10 | 163,000 | 167,000 | 161,000 | 165,000 | 951 |
| 2006/03/09 | 160,000 | 163,000 | 157,000 | 161,000 | 540 |
| 2006/03/08 | 155,000 | 158,000 | 153,000 | 157,000 | 553 |
| 2006/03/07 | 160,000 | 162,000 | 155,000 | 158,000 | 902 |
| 2006/03/06 | 151,000 | 168,000 | 151,000 | 168,000 | 1,022 |
| 2006/03/03 | 151,000 | 154,000 | 149,000 | 153,000 | 700 |
| 2006/03/02 | 155,000 | 157,000 | 150,000 | 154,000 | 1,029 |
| 2006/03/01 | 150,000 | 156,000 | 147,000 | 151,000 | 1,428 |
| 2006/02/28 | 164,000 | 165,000 | 154,000 | 156,000 | 2,096 |
| 2006/02/27 | 175,000 | 178,000 | 162,000 | 165,000 | 2,299 |
| 2006/02/24 | 175,000 | 175,000 | 169,000 | 170,000 | 2,468 |
| 2006/02/23 | 172,000 | 176,000 | 171,000 | 172,000 | 827 |
| 2006/02/22 | 168,000 | 176,000 | 161,000 | 171,000 | 1,286 |
| 2006/02/21 | 153,000 | 166,000 | 146,000 | 166,000 | 2,568 |
| 2006/02/20 | 145,000 | 155,000 | 135,000 | 146,000 | 3,089 |
| 2006/02/17 | 167,000 | 170,000 | 151,000 | 155,000 | 1,208 |
| 2006/02/16 | 175,000 | 177,000 | 167,000 | 169,000 | 848 |
| 2006/02/15 | 180,000 | 184,000 | 171,000 | 178,000 | 1,064 |
| 2006/02/14 | 168,000 | 176,000 | 144,000 | 175,000 | 2,178 |
| 2006/02/13 | 185,000 | 185,000 | 171,000 | 173,000 | 1,512 |
| 2006/02/10 | 196,000 | 197,000 | 180,000 | 186,000 | 2,061 |
| 2006/02/09 | 204,000 | 204,000 | 195,000 | 197,000 | 799 |
| 2006/02/08 | 205,000 | 208,000 | 197,000 | 197,000 | 2,531 |
| 2006/02/07 | 197,000 | 204,000 | 195,000 | 202,000 | 1,943 |
| 2006/02/06 | 191,000 | 195,000 | 190,000 | 195,000 | 720 |
| 2006/02/03 | 190,000 | 191,000 | 188,000 | 189,000 | 652 |
| 2006/02/02 | 191,000 | 195,000 | 188,000 | 192,000 | 529 |
| 2006/02/01 | 194,000 | 194,000 | 188,000 | 192,000 | 1,049 |
| 2006/01/31 | 198,000 | 199,000 | 194,000 | 196,000 | 740 |
| 2006/01/30 | 201,000 | 202,000 | 198,000 | 199,000 | 1,120 |
| 2006/01/27 | 201,000 | 201,000 | 196,000 | 197,000 | 740 |
| 2006/01/26 | 198,000 | 201,000 | 194,000 | 197,000 | 1,460 |
| 2006/01/25 | 196,000 | 205,000 | 190,000 | 198,000 | 2,040 |
| 2006/01/24 | 190,000 | 195,000 | 182,000 | 194,000 | 2,476 |
| 2006/01/23 | 180,000 | 189,000 | 167,000 | 179,000 | 3,728 |
| 2006/01/20 | 210,000 | 215,000 | 195,000 | 202,000 | 3,156 |
| 2006/01/19 | 196,000 | 219,000 | 192,000 | 206,000 | 6,822 |
| 2006/01/18 | 213,000 | 213,000 | 182,000 | 199,000 | 7,116 |
| 2006/01/17 | 242,000 | 259,000 | 222,000 | 222,000 | 5,423 |
| 2006/01/16 | 249,000 | 266,000 | 242,000 | 262,000 | 9,157 |
| 2006/01/13 | 234,000 | 247,000 | 234,000 | 245,000 | 4,317 |
| 2006/01/12 | 240,000 | 241,000 | 232,000 | 233,000 | 1,397 |
| 2006/01/11 | 242,000 | 244,000 | 232,000 | 236,000 | 1,489 |
| 2006/01/10 | 243,000 | 251,000 | 234,000 | 241,000 | 4,057 |
| 2006/01/06 | 231,000 | 238,000 | 230,000 | 237,000 | 1,111 |
| 2006/01/05 | 236,000 | 239,000 | 230,000 | 230,000 | 1,524 |
| 2006/01/04 | 234,000 | 238,000 | 231,000 | 236,000 | 1,082 |