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 |
|---|---|---|---|---|---|
| 2007/12/28 | 158,000 | 160,000 | 154,000 | 155,000 | 403 |
| 2007/12/27 | 158,000 | 164,000 | 158,000 | 161,000 | 1,238 |
| 2007/12/26 | 153,000 | 162,000 | 152,000 | 158,000 | 1,088 |
| 2007/12/25 | 152,000 | 154,000 | 149,000 | 152,000 | 782 |
| 2007/12/21 | 140,000 | 155,000 | 137,000 | 152,000 | 2,189 |
| 2007/12/20 | 143,000 | 146,000 | 134,000 | 136,000 | 811 |
| 2007/12/19 | 150,000 | 151,000 | 142,000 | 142,000 | 714 |
| 2007/12/18 | 146,000 | 151,000 | 144,000 | 151,000 | 580 |
| 2007/12/17 | 153,000 | 154,000 | 141,000 | 144,000 | 1,642 |
| 2007/12/14 | 165,000 | 166,000 | 153,000 | 156,000 | 2,220 |
| 2007/12/13 | 157,000 | 173,000 | 157,000 | 168,000 | 2,942 |
| 2007/12/12 | 147,000 | 164,000 | 147,000 | 160,000 | 1,955 |
| 2007/12/11 | 154,000 | 154,000 | 146,000 | 149,000 | 1,350 |
| 2007/12/10 | 163,000 | 164,000 | 155,000 | 156,000 | 1,235 |
| 2007/12/07 | 162,000 | 165,000 | 158,000 | 162,000 | 1,822 |
| 2007/12/06 | 154,000 | 167,000 | 152,000 | 165,000 | 7,402 |
| 2007/12/05 | 143,000 | 149,000 | 139,000 | 147,000 | 983 |
| 2007/12/04 | 149,000 | 152,000 | 140,000 | 143,000 | 1,794 |
| 2007/12/03 | 141,000 | 155,000 | 140,000 | 152,000 | 2,814 |
| 2007/11/30 | 142,000 | 144,000 | 138,000 | 139,000 | 802 |
| 2007/11/29 | 140,000 | 143,000 | 138,000 | 139,000 | 1,644 |
| 2007/11/28 | 142,000 | 146,000 | 136,000 | 136,000 | 1,747 |
| 2007/11/27 | 132,000 | 143,000 | 131,000 | 141,000 | 799 |
| 2007/11/26 | 132,000 | 135,000 | 130,000 | 134,000 | 715 |
| 2007/11/22 | 120,000 | 130,000 | 120,000 | 129,000 | 930 |
| 2007/11/21 | 124,000 | 129,000 | 122,000 | 122,000 | 810 |
| 2007/11/20 | 118,000 | 130,000 | 117,000 | 128,000 | 1,635 |
| 2007/11/19 | 133,000 | 138,000 | 122,000 | 123,000 | 1,907 |
| 2007/11/16 | 134,000 | 135,000 | 130,000 | 133,000 | 1,104 |
| 2007/11/15 | 149,000 | 149,000 | 135,000 | 136,000 | 1,985 |
| 2007/11/14 | 150,000 | 153,000 | 146,000 | 150,000 | 1,292 |
| 2007/11/13 | 148,000 | 155,000 | 144,000 | 145,000 | 1,456 |
| 2007/11/12 | 142,000 | 151,000 | 141,000 | 150,000 | 1,203 |
| 2007/11/09 | 154,000 | 157,000 | 147,000 | 151,000 | 1,567 |
| 2007/11/08 | 137,000 | 160,000 | 136,000 | 160,000 | 2,427 |
| 2007/11/07 | 152,000 | 154,000 | 139,000 | 140,000 | 1,096 |
| 2007/11/06 | 156,000 | 159,000 | 147,000 | 148,000 | 977 |
| 2007/11/05 | 159,000 | 162,000 | 155,000 | 159,000 | 743 |
| 2007/11/02 | 152,000 | 165,000 | 152,000 | 157,000 | 1,289 |
| 2007/11/01 | 165,000 | 169,000 | 154,000 | 160,000 | 1,390 |
| 2007/10/31 | 171,000 | 174,000 | 161,000 | 163,000 | 1,766 |
| 2007/10/30 | 173,000 | 179,000 | 167,000 | 172,000 | 3,607 |
| 2007/10/29 | 177,000 | 189,000 | 173,000 | 173,000 | 6,930 |
| 2007/10/26 | 151,000 | 169,000 | 148,000 | 169,000 | 3,430 |
| 2007/10/25 | 161,000 | 162,000 | 148,000 | 149,000 | 2,010 |
| 2007/10/24 | 153,000 | 160,000 | 150,000 | 152,000 | 2,061 |
| 2007/10/23 | 162,000 | 164,000 | 145,000 | 154,000 | 3,445 |
| 2007/10/22 | 137,000 | 158,000 | 132,000 | 155,000 | 2,280 |
| 2007/10/19 | 138,000 | 144,000 | 135,000 | 141,000 | 1,502 |
| 2007/10/18 | 131,000 | 144,000 | 128,000 | 140,000 | 1,170 |
| 2007/10/17 | 129,000 | 136,000 | 125,000 | 129,000 | 592 |
| 2007/10/16 | 130,000 | 133,000 | 127,000 | 130,000 | 610 |
| 2007/10/15 | 138,000 | 140,000 | 132,000 | 134,000 | 743 |
| 2007/10/12 | 139,000 | 140,000 | 136,000 | 137,000 | 841 |
| 2007/10/11 | 141,000 | 146,000 | 138,000 | 142,000 | 895 |
| 2007/10/10 | 144,000 | 144,000 | 135,000 | 141,000 | 2,022 |
| 2007/10/09 | 153,000 | 157,000 | 138,000 | 140,000 | 2,217 |
| 2007/10/05 | 140,000 | 153,000 | 140,000 | 153,000 | 1,573 |
| 2007/10/04 | 140,000 | 143,000 | 138,000 | 141,000 | 1,184 |
| 2007/10/03 | 134,000 | 143,000 | 133,000 | 138,000 | 1,387 |
| 2007/10/02 | 138,000 | 138,000 | 133,000 | 136,000 | 740 |
| 2007/10/01 | 132,000 | 140,000 | 131,000 | 132,000 | 1,240 |
| 2007/09/28 | 128,000 | 136,000 | 126,000 | 133,000 | 2,595 |
| 2007/09/27 | 116,000 | 126,000 | 116,000 | 122,000 | 1,238 |
| 2007/09/26 | 103,000 | 121,000 | 103,000 | 117,000 | 1,292 |
| 2007/09/25 | 106,000 | 106,000 | 100,000 | 102,000 | 654 |
| 2007/09/21 | 107,000 | 109,000 | 104,000 | 106,000 | 684 |
| 2007/09/20 | 114,000 | 114,000 | 107,000 | 107,000 | 711 |
| 2007/09/19 | 116,000 | 116,000 | 112,000 | 113,000 | 819 |
| 2007/09/18 | 115,000 | 115,000 | 109,000 | 111,000 | 365 |
| 2007/09/14 | 115,000 | 117,000 | 112,000 | 113,000 | 923 |
| 2007/09/13 | 118,000 | 118,000 | 109,000 | 113,000 | 1,454 |
| 2007/09/12 | 133,000 | 134,000 | 119,000 | 122,000 | 1,129 |
| 2007/09/11 | 128,000 | 132,000 | 125,000 | 131,000 | 1,103 |
| 2007/09/10 | 129,000 | 135,000 | 129,000 | 130,000 | 784 |
| 2007/09/07 | 142,000 | 142,000 | 136,000 | 137,000 | 608 |
| 2007/09/06 | 135,000 | 144,000 | 133,000 | 143,000 | 1,245 |
| 2007/09/05 | 139,000 | 140,000 | 135,000 | 137,000 | 734 |
| 2007/09/04 | 138,000 | 139,000 | 134,000 | 137,000 | 597 |
| 2007/09/03 | 137,000 | 140,000 | 136,000 | 139,000 | 922 |
| 2007/08/31 | 131,000 | 136,000 | 130,000 | 135,000 | 805 |
| 2007/08/30 | 132,000 | 137,000 | 130,000 | 131,000 | 1,278 |
| 2007/08/29 | 120,000 | 131,000 | 119,000 | 131,000 | 751 |
| 2007/08/28 | 124,000 | 126,000 | 122,000 | 124,000 | 621 |
| 2007/08/27 | 128,000 | 129,000 | 125,000 | 126,000 | 741 |
| 2007/08/24 | 130,000 | 130,000 | 125,000 | 127,000 | 722 |
| 2007/08/23 | 128,000 | 131,000 | 126,000 | 130,000 | 1,538 |
| 2007/08/22 | 117,000 | 132,000 | 116,000 | 126,000 | 4,551 |
| 2007/08/21 | 108,000 | 119,000 | 108,000 | 115,000 | 1,719 |
| 2007/08/20 | 107,000 | 112,000 | 107,000 | 110,000 | 716 |
| 2007/08/17 | 111,000 | 112,000 | 100,000 | 103,000 | 720 |
| 2007/08/16 | 114,000 | 115,000 | 110,000 | 115,000 | 615 |
| 2007/08/15 | 112,000 | 116,000 | 112,000 | 116,000 | 421 |
| 2007/08/14 | 114,000 | 115,000 | 112,000 | 113,000 | 219 |
| 2007/08/13 | 110,000 | 114,000 | 109,000 | 112,000 | 297 |
| 2007/08/10 | 112,000 | 113,000 | 109,000 | 110,000 | 540 |
| 2007/08/09 | 112,000 | 117,000 | 108,000 | 116,000 | 718 |
| 2007/08/08 | 111,000 | 112,000 | 107,000 | 111,000 | 1,115 |
| 2007/08/07 | 117,000 | 117,000 | 110,000 | 111,000 | 529 |
| 2007/08/06 | 109,000 | 115,000 | 109,000 | 113,000 | 685 |
| 2007/08/03 | 112,000 | 119,000 | 111,000 | 114,000 | 785 |
| 2007/08/02 | 111,000 | 112,000 | 106,000 | 110,000 | 410 |
| 2007/08/01 | 111,000 | 112,000 | 107,000 | 109,000 | 679 |
| 2007/07/31 | 113,000 | 117,000 | 113,000 | 113,000 | 519 |
| 2007/07/30 | 107,000 | 116,000 | 107,000 | 115,000 | 860 |
| 2007/07/27 | 106,000 | 112,000 | 105,000 | 110,000 | 1,220 |
| 2007/07/26 | 117,000 | 121,000 | 111,000 | 112,000 | 1,057 |
| 2007/07/25 | 116,000 | 124,000 | 116,000 | 119,000 | 1,392 |
| 2007/07/24 | 121,000 | 124,000 | 116,000 | 121,000 | 1,522 |
| 2007/07/23 | 125,000 | 126,000 | 120,000 | 124,000 | 1,404 |
| 2007/07/20 | 133,000 | 135,000 | 129,000 | 129,000 | 1,249 |
| 2007/07/19 | 126,000 | 137,000 | 122,000 | 137,000 | 1,268 |
| 2007/07/18 | 129,000 | 131,000 | 124,000 | 125,000 | 2,461 |
| 2007/07/17 | 140,000 | 140,000 | 131,000 | 132,000 | 1,267 |
| 2007/07/13 | 145,000 | 145,000 | 138,000 | 142,000 | 1,092 |
| 2007/07/12 | 147,000 | 149,000 | 143,000 | 143,000 | 582 |
| 2007/07/11 | 145,000 | 148,000 | 144,000 | 147,000 | 811 |
| 2007/07/10 | 146,000 | 147,000 | 144,000 | 146,000 | 589 |
| 2007/07/09 | 145,000 | 147,000 | 143,000 | 144,000 | 1,473 |
| 2007/07/06 | 144,000 | 151,000 | 144,000 | 149,000 | 2,115 |
| 2007/07/05 | 146,000 | 149,000 | 141,000 | 144,000 | 1,149 |
| 2007/07/04 | 138,000 | 147,000 | 135,000 | 146,000 | 1,614 |
| 2007/07/03 | 144,000 | 146,000 | 138,000 | 139,000 | 1,122 |
| 2007/07/02 | 145,000 | 145,000 | 141,000 | 143,000 | 1,003 |
| 2007/06/29 | 151,000 | 154,000 | 146,000 | 147,000 | 1,673 |
| 2007/06/28 | 147,000 | 152,000 | 147,000 | 148,000 | 662 |
| 2007/06/27 | 143,000 | 151,000 | 143,000 | 147,000 | 846 |
| 2007/06/26 | 152,000 | 155,000 | 143,000 | 145,000 | 1,398 |
| 2007/06/25 | 145,000 | 158,000 | 141,000 | 157,000 | 2,069 |
| 2007/06/22 | 146,000 | 146,000 | 143,000 | 146,000 | 1,167 |
| 2007/06/21 | 145,000 | 148,000 | 143,000 | 146,000 | 1,114 |
| 2007/06/20 | 148,000 | 151,000 | 145,000 | 147,000 | 1,752 |
| 2007/06/19 | 154,000 | 160,000 | 150,000 | 151,000 | 3,101 |
| 2007/06/18 | 145,000 | 158,000 | 143,000 | 157,000 | 4,564 |
| 2007/06/15 | 134,000 | 147,000 | 134,000 | 143,000 | 7,997 |
| 2007/06/14 | 127,000 | 133,000 | 125,000 | 132,000 | 2,696 |
| 2007/06/13 | 124,000 | 127,000 | 121,000 | 125,000 | 919 |
| 2007/06/12 | 128,000 | 129,000 | 123,000 | 124,000 | 1,444 |
| 2007/06/11 | 135,000 | 138,000 | 125,000 | 128,000 | 2,067 |
| 2007/06/08 | 125,000 | 135,000 | 122,000 | 135,000 | 2,088 |
| 2007/06/07 | 127,000 | 131,000 | 126,000 | 127,000 | 928 |
| 2007/06/06 | 123,000 | 133,000 | 121,000 | 131,000 | 2,650 |
| 2007/06/05 | 121,000 | 124,000 | 119,000 | 122,000 | 678 |
| 2007/06/04 | 125,000 | 126,000 | 120,000 | 122,000 | 1,490 |
| 2007/06/01 | 123,000 | 127,000 | 121,000 | 126,000 | 2,575 |
| 2007/05/31 | 123,000 | 124,000 | 119,000 | 119,000 | 1,793 |
| 2007/05/30 | 126,000 | 127,000 | 119,000 | 125,000 | 2,534 |
| 2007/05/29 | 127,000 | 129,000 | 121,000 | 121,000 | 3,728 |
| 2007/05/28 | 122,000 | 135,000 | 122,000 | 125,000 | 9,486 |
| 2007/05/25 | 111,000 | 123,000 | 110,000 | 120,000 | 9,332 |
| 2007/05/24 | 109,000 | 113,000 | 104,000 | 107,000 | 2,124 |
| 2007/05/23 | 109,000 | 112,000 | 106,000 | 111,000 | 2,142 |
| 2007/05/22 | 101,000 | 109,000 | 99,600 | 107,000 | 2,265 |
| 2007/05/21 | 99,800 | 102,000 | 98,000 | 101,000 | 957 |
| 2007/05/18 | 105,000 | 107,000 | 99,700 | 100,000 | 2,152 |
| 2007/05/17 | 99,100 | 106,000 | 97,100 | 103,000 | 4,039 |
| 2007/05/16 | 103,000 | 104,000 | 95,100 | 95,100 | 1,584 |
| 2007/05/15 | 104,000 | 107,000 | 102,000 | 104,000 | 1,573 |
| 2007/05/14 | 100,000 | 115,000 | 98,800 | 108,000 | 5,103 |
| 2007/05/11 | 95,000 | 102,000 | 93,600 | 100,000 | 2,331 |
| 2007/05/10 | 91,200 | 96,500 | 91,200 | 96,000 | 946 |
| 2007/05/09 | 91,200 | 91,200 | 89,200 | 90,900 | 284 |
| 2007/05/08 | 92,500 | 92,700 | 90,200 | 91,000 | 265 |
| 2007/05/07 | 94,200 | 95,100 | 92,800 | 92,900 | 418 |
| 2007/05/02 | 93,800 | 93,800 | 92,100 | 93,600 | 196 |
| 2007/05/01 | 91,500 | 94,000 | 90,700 | 92,800 | 221 |
| 2007/04/27 | 93,800 | 96,000 | 91,500 | 94,500 | 741 |
| 2007/04/26 | 93,200 | 93,900 | 90,600 | 91,400 | 281 |
| 2007/04/25 | 88,000 | 95,500 | 87,700 | 94,200 | 805 |
| 2007/04/24 | 86,100 | 88,100 | 85,500 | 87,200 | 727 |
| 2007/04/23 | 89,400 | 89,400 | 87,100 | 88,100 | 622 |
| 2007/04/20 | 94,200 | 96,200 | 91,000 | 91,400 | 1,542 |
| 2007/04/19 | 85,000 | 95,200 | 85,000 | 95,200 | 2,319 |
| 2007/04/18 | 87,200 | 87,300 | 85,000 | 85,200 | 1,262 |
| 2007/04/17 | 89,100 | 90,000 | 88,800 | 88,800 | 774 |
| 2007/04/16 | 95,500 | 95,600 | 89,000 | 90,100 | 718 |
| 2007/04/13 | 96,600 | 96,800 | 95,000 | 96,500 | 720 |
| 2007/04/12 | 98,900 | 98,900 | 96,000 | 97,300 | 673 |
| 2007/04/11 | 102,000 | 102,000 | 100,000 | 100,000 | 257 |
| 2007/04/10 | 102,000 | 102,000 | 101,000 | 102,000 | 322 |
| 2007/04/09 | 102,000 | 103,000 | 101,000 | 102,000 | 421 |
| 2007/04/06 | 106,000 | 106,000 | 102,000 | 102,000 | 616 |
| 2007/04/05 | 101,000 | 103,000 | 99,800 | 102,000 | 733 |
| 2007/04/04 | 102,000 | 103,000 | 100,000 | 101,000 | 551 |
| 2007/04/03 | 104,000 | 104,000 | 101,000 | 102,000 | 576 |
| 2007/04/02 | 108,000 | 109,000 | 102,000 | 103,000 | 897 |
| 2007/03/30 | 107,000 | 110,000 | 106,000 | 109,000 | 779 |
| 2007/03/29 | 108,000 | 109,000 | 105,000 | 105,000 | 968 |
| 2007/03/28 | 101,000 | 104,000 | 101,000 | 103,000 | 823 |
| 2007/03/27 | 102,000 | 102,000 | 99,600 | 99,900 | 359 |
| 2007/03/26 | 99,600 | 103,000 | 99,600 | 99,900 | 540 |
| 2007/03/23 | 104,000 | 104,000 | 99,200 | 99,500 | 598 |
| 2007/03/22 | 106,000 | 108,000 | 101,000 | 102,000 | 725 |
| 2007/03/20 | 101,000 | 104,000 | 97,400 | 104,000 | 1,486 |
| 2007/03/19 | 110,000 | 110,000 | 99,000 | 103,000 | 889 |
| 2007/03/16 | 112,000 | 114,000 | 110,000 | 110,000 | 307 |
| 2007/03/15 | 114,000 | 114,000 | 110,000 | 111,000 | 222 |
| 2007/03/14 | 111,000 | 114,000 | 110,000 | 113,000 | 467 |
| 2007/03/13 | 118,000 | 118,000 | 115,000 | 115,000 | 379 |
| 2007/03/12 | 118,000 | 118,000 | 117,000 | 117,000 | 180 |
| 2007/03/09 | 114,000 | 118,000 | 113,000 | 118,000 | 619 |
| 2007/03/08 | 110,000 | 113,000 | 110,000 | 113,000 | 384 |
| 2007/03/07 | 116,000 | 117,000 | 110,000 | 111,000 | 536 |
| 2007/03/06 | 108,000 | 115,000 | 107,000 | 112,000 | 1,072 |
| 2007/03/05 | 121,000 | 122,000 | 107,000 | 110,000 | 615 |
| 2007/03/02 | 124,000 | 125,000 | 122,000 | 124,000 | 310 |
| 2007/03/01 | 127,000 | 127,000 | 123,000 | 124,000 | 603 |
| 2007/02/28 | 122,000 | 127,000 | 122,000 | 126,000 | 844 |
| 2007/02/27 | 131,000 | 135,000 | 129,000 | 134,000 | 796 |
| 2007/02/26 | 134,000 | 135,000 | 129,000 | 133,000 | 794 |
| 2007/02/23 | 126,000 | 133,000 | 126,000 | 131,000 | 1,165 |
| 2007/02/22 | 126,000 | 127,000 | 124,000 | 127,000 | 608 |
| 2007/02/21 | 125,000 | 127,000 | 124,000 | 126,000 | 472 |
| 2007/02/20 | 125,000 | 127,000 | 123,000 | 126,000 | 503 |
| 2007/02/19 | 123,000 | 129,000 | 123,000 | 126,000 | 1,276 |
| 2007/02/16 | 120,000 | 127,000 | 117,000 | 125,000 | 2,986 |
| 2007/02/15 | 122,000 | 125,000 | 121,000 | 121,000 | 5,059 |
| 2007/02/14 | 161,000 | 161,000 | 151,000 | 151,000 | 889 |
| 2007/02/13 | 151,000 | 161,000 | 151,000 | 158,000 | 848 |
| 2007/02/09 | 156,000 | 156,000 | 152,000 | 152,000 | 499 |
| 2007/02/08 | 154,000 | 156,000 | 151,000 | 154,000 | 589 |
| 2007/02/07 | 153,000 | 158,000 | 152,000 | 155,000 | 365 |
| 2007/02/06 | 155,000 | 155,000 | 151,000 | 154,000 | 431 |
| 2007/02/05 | 154,000 | 157,000 | 152,000 | 155,000 | 438 |
| 2007/02/02 | 150,000 | 157,000 | 150,000 | 153,000 | 544 |
| 2007/02/01 | 153,000 | 154,000 | 148,000 | 150,000 | 624 |
| 2007/01/31 | 153,000 | 156,000 | 151,000 | 154,000 | 890 |
| 2007/01/30 | 162,000 | 164,000 | 152,000 | 152,000 | 1,445 |
| 2007/01/29 | 165,000 | 172,000 | 162,000 | 167,000 | 1,304 |
| 2007/01/26 | 155,000 | 165,000 | 151,000 | 164,000 | 1,347 |
| 2007/01/25 | 159,000 | 159,000 | 154,000 | 154,000 | 879 |
| 2007/01/24 | 153,000 | 160,000 | 151,000 | 156,000 | 1,421 |
| 2007/01/23 | 152,000 | 156,000 | 149,000 | 152,000 | 1,726 |
| 2007/01/22 | 155,000 | 156,000 | 151,000 | 153,000 | 2,166 |
| 2007/01/19 | 147,000 | 154,000 | 145,000 | 153,000 | 3,501 |
| 2007/01/18 | 137,000 | 149,000 | 136,000 | 149,000 | 4,054 |
| 2007/01/17 | 128,000 | 136,000 | 126,000 | 135,000 | 1,994 |
| 2007/01/16 | 123,000 | 130,000 | 121,000 | 129,000 | 800 |
| 2007/01/15 | 122,000 | 124,000 | 121,000 | 123,000 | 286 |
| 2007/01/12 | 122,000 | 122,000 | 120,000 | 121,000 | 228 |
| 2007/01/11 | 126,000 | 126,000 | 121,000 | 122,000 | 365 |
| 2007/01/10 | 125,000 | 126,000 | 124,000 | 125,000 | 152 |
| 2007/01/09 | 125,000 | 127,000 | 124,000 | 126,000 | 309 |
| 2007/01/05 | 126,000 | 126,000 | 123,000 | 124,000 | 514 |
| 2007/01/04 | 127,000 | 127,000 | 124,000 | 124,000 | 277 |