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 |
|---|---|---|---|---|---|
| 2008/12/30 | 76,500 | 76,500 | 75,700 | 76,300 | 79 |
| 2008/12/29 | 78,100 | 78,100 | 74,800 | 76,500 | 117 |
| 2008/12/26 | 75,400 | 79,000 | 75,400 | 78,100 | 251 |
| 2008/12/25 | 72,000 | 75,000 | 72,000 | 74,400 | 199 |
| 2008/12/24 | 69,300 | 70,900 | 69,300 | 70,300 | 165 |
| 2008/12/22 | 70,000 | 70,100 | 68,900 | 69,300 | 126 |
| 2008/12/19 | 72,500 | 73,900 | 69,300 | 69,400 | 166 |
| 2008/12/18 | 71,000 | 74,000 | 70,200 | 72,100 | 104 |
| 2008/12/17 | 77,700 | 77,700 | 72,000 | 73,000 | 193 |
| 2008/12/16 | 78,000 | 79,200 | 77,000 | 77,900 | 124 |
| 2008/12/15 | 81,000 | 81,000 | 77,600 | 78,000 | 216 |
| 2008/12/12 | 78,000 | 80,000 | 75,100 | 80,000 | 338 |
| 2008/12/11 | 81,000 | 81,500 | 77,000 | 79,800 | 349 |
| 2008/12/10 | 81,400 | 82,900 | 81,400 | 81,600 | 405 |
| 2008/12/09 | 85,300 | 86,200 | 81,700 | 84,400 | 162 |
| 2008/12/08 | 83,600 | 85,000 | 81,000 | 84,300 | 218 |
| 2008/12/05 | 85,000 | 87,000 | 83,000 | 83,600 | 171 |
| 2008/12/04 | 86,200 | 86,300 | 84,000 | 86,000 | 330 |
| 2008/12/03 | 87,100 | 88,000 | 84,600 | 86,200 | 186 |
| 2008/12/02 | 85,000 | 85,100 | 83,600 | 84,100 | 195 |
| 2008/12/01 | 90,400 | 90,400 | 88,000 | 89,000 | 146 |
| 2008/11/28 | 89,000 | 89,000 | 86,000 | 87,400 | 155 |
| 2008/11/27 | 86,400 | 86,400 | 83,100 | 84,000 | 90 |
| 2008/11/26 | 83,500 | 84,000 | 81,100 | 82,900 | 136 |
| 2008/11/25 | 89,100 | 91,100 | 87,000 | 87,500 | 85 |
| 2008/11/21 | 81,300 | 86,500 | 81,100 | 86,500 | 95 |
| 2008/11/20 | 86,500 | 89,000 | 82,000 | 84,000 | 122 |
| 2008/11/19 | 89,100 | 90,900 | 89,100 | 90,900 | 83 |
| 2008/11/18 | 93,500 | 93,500 | 90,100 | 90,900 | 97 |
| 2008/11/17 | 88,600 | 96,200 | 88,600 | 93,300 | 176 |
| 2008/11/14 | 91,900 | 92,000 | 89,000 | 91,100 | 344 |
| 2008/11/13 | 84,800 | 86,100 | 83,200 | 86,100 | 195 |
| 2008/11/12 | 88,800 | 90,000 | 85,000 | 85,200 | 203 |
| 2008/11/11 | 92,000 | 94,100 | 87,400 | 88,800 | 471 |
| 2008/11/10 | 91,100 | 102,000 | 90,000 | 96,000 | 1,707 |
| 2008/11/07 | 70,100 | 83,100 | 69,300 | 83,100 | 740 |
| 2008/11/06 | 70,600 | 73,100 | 70,100 | 73,100 | 351 |
| 2008/11/05 | 64,600 | 68,100 | 64,600 | 68,100 | 354 |
| 2008/11/04 | 64,000 | 65,200 | 63,000 | 63,100 | 205 |
| 2008/10/31 | 60,500 | 63,800 | 59,900 | 63,000 | 331 |
| 2008/10/30 | 60,000 | 62,500 | 59,500 | 60,500 | 279 |
| 2008/10/29 | 62,000 | 65,000 | 59,000 | 60,400 | 402 |
| 2008/10/28 | 60,000 | 60,800 | 58,100 | 60,500 | 523 |
| 2008/10/27 | 61,600 | 62,900 | 60,500 | 60,500 | 176 |
| 2008/10/24 | 63,800 | 66,700 | 62,500 | 62,600 | 179 |
| 2008/10/23 | 60,900 | 63,900 | 60,300 | 63,400 | 423 |
| 2008/10/22 | 69,500 | 71,100 | 62,700 | 63,900 | 315 |
| 2008/10/21 | 69,500 | 71,500 | 68,900 | 71,000 | 364 |
| 2008/10/20 | 62,500 | 66,500 | 61,600 | 66,500 | 319 |
| 2008/10/17 | 61,700 | 62,900 | 61,200 | 61,500 | 160 |
| 2008/10/16 | 60,000 | 60,600 | 58,100 | 59,200 | 335 |
| 2008/10/15 | 63,100 | 63,100 | 62,000 | 63,100 | 574 |
| 2008/10/14 | 58,100 | 58,100 | 58,100 | 58,100 | 34 |
| 2008/10/10 | 53,100 | 54,900 | 53,100 | 53,100 | 637 |
| 2008/10/09 | 60,600 | 62,900 | 58,100 | 58,100 | 1,661 |
| 2008/10/08 | 64,600 | 64,700 | 63,100 | 63,100 | 260 |
| 2008/10/07 | 68,200 | 72,000 | 68,000 | 68,100 | 526 |
| 2008/10/06 | 76,000 | 76,000 | 66,600 | 75,200 | 946 |
| 2008/10/03 | 78,100 | 78,300 | 74,700 | 76,600 | 368 |
| 2008/10/02 | 82,000 | 82,000 | 80,000 | 80,100 | 303 |
| 2008/10/01 | 87,400 | 88,200 | 82,800 | 83,400 | 205 |
| 2008/09/30 | 85,000 | 88,000 | 80,000 | 87,800 | 641 |
| 2008/09/29 | 89,100 | 90,600 | 86,100 | 88,000 | 367 |
| 2008/09/26 | 89,200 | 93,900 | 88,200 | 89,800 | 995 |
| 2008/09/25 | 80,200 | 87,900 | 79,500 | 86,200 | 840 |
| 2008/09/24 | 75,000 | 82,600 | 74,000 | 81,000 | 588 |
| 2008/09/22 | 75,100 | 75,500 | 74,000 | 74,900 | 602 |
| 2008/09/19 | 76,300 | 77,800 | 72,300 | 73,100 | 1,229 |
| 2008/09/18 | 78,800 | 78,800 | 73,300 | 75,800 | 801 |
| 2008/09/17 | 82,200 | 83,000 | 79,800 | 80,200 | 1,477 |
| 2008/09/16 | 80,200 | 86,800 | 80,200 | 80,200 | 1,880 |
| 2008/09/12 | 89,500 | 90,200 | 87,900 | 90,200 | 273 |
| 2008/09/11 | 89,000 | 89,600 | 87,800 | 88,500 | 361 |
| 2008/09/10 | 88,900 | 90,900 | 88,700 | 89,900 | 256 |
| 2008/09/09 | 93,000 | 94,000 | 89,500 | 90,400 | 484 |
| 2008/09/08 | 88,600 | 91,900 | 87,200 | 91,900 | 627 |
| 2008/09/05 | 84,000 | 87,600 | 84,000 | 87,500 | 528 |
| 2008/09/04 | 88,800 | 88,800 | 86,000 | 87,300 | 545 |
| 2008/09/03 | 96,000 | 96,600 | 89,500 | 89,500 | 1,224 |
| 2008/09/02 | 99,000 | 99,000 | 95,700 | 95,700 | 534 |
| 2008/09/01 | 100,000 | 100,900 | 99,000 | 99,200 | 456 |
| 2008/08/29 | 99,500 | 102,000 | 99,500 | 101,000 | 980 |
| 2008/08/28 | 102,000 | 102,000 | 99,900 | 100,100 | 281 |
| 2008/08/27 | 102,700 | 102,800 | 100,500 | 101,800 | 238 |
| 2008/08/26 | 100,400 | 103,000 | 100,300 | 103,000 | 190 |
| 2008/08/25 | 99,500 | 104,900 | 99,500 | 103,000 | 693 |
| 2008/08/22 | 100,300 | 100,400 | 99,500 | 100,000 | 434 |
| 2008/08/21 | 101,000 | 101,500 | 100,300 | 100,300 | 205 |
| 2008/08/20 | 99,600 | 101,600 | 99,500 | 100,200 | 349 |
| 2008/08/19 | 100,000 | 100,100 | 99,300 | 99,700 | 427 |
| 2008/08/18 | 102,100 | 103,500 | 101,000 | 102,600 | 214 |
| 2008/08/15 | 100,000 | 103,300 | 100,000 | 103,300 | 142 |
| 2008/08/14 | 101,000 | 102,500 | 99,600 | 99,600 | 745 |
| 2008/08/13 | 108,500 | 110,000 | 104,300 | 105,900 | 630 |
| 2008/08/12 | 116,000 | 116,000 | 112,000 | 113,400 | 293 |
| 2008/08/11 | 114,000 | 115,000 | 114,000 | 114,600 | 241 |
| 2008/08/08 | 112,000 | 115,000 | 111,000 | 113,900 | 722 |
| 2008/08/07 | 118,300 | 118,800 | 109,700 | 111,400 | 828 |
| 2008/08/06 | 123,000 | 123,000 | 117,500 | 119,500 | 556 |
| 2008/08/05 | 116,400 | 126,200 | 116,300 | 123,400 | 1,575 |
| 2008/08/04 | 110,200 | 110,900 | 109,000 | 109,000 | 334 |
| 2008/08/01 | 110,000 | 111,500 | 109,000 | 111,300 | 484 |
| 2008/07/31 | 115,400 | 116,700 | 110,600 | 111,700 | 267 |
| 2008/07/30 | 115,500 | 115,700 | 113,000 | 114,700 | 221 |
| 2008/07/29 | 111,400 | 112,500 | 109,900 | 112,100 | 320 |
| 2008/07/28 | 112,000 | 114,000 | 110,300 | 111,400 | 274 |
| 2008/07/25 | 112,100 | 113,500 | 110,000 | 110,000 | 773 |
| 2008/07/24 | 104,900 | 120,500 | 103,900 | 116,100 | 1,865 |
| 2008/07/23 | 100,500 | 105,000 | 99,500 | 103,000 | 667 |
| 2008/07/22 | 103,000 | 103,200 | 98,500 | 99,500 | 683 |
| 2008/07/18 | 106,000 | 107,000 | 99,600 | 101,000 | 1,846 |
| 2008/07/17 | 113,000 | 115,000 | 102,000 | 104,000 | 1,427 |
| 2008/07/16 | 107,000 | 112,000 | 107,000 | 109,000 | 535 |
| 2008/07/15 | 115,000 | 115,000 | 107,000 | 108,000 | 1,111 |
| 2008/07/14 | 114,000 | 116,000 | 111,000 | 116,000 | 1,091 |
| 2008/07/11 | 120,000 | 121,000 | 116,000 | 117,000 | 1,479 |
| 2008/07/10 | 121,000 | 124,000 | 119,000 | 120,000 | 634 |
| 2008/07/09 | 127,000 | 128,000 | 122,000 | 123,000 | 492 |
| 2008/07/08 | 127,000 | 128,000 | 123,000 | 125,000 | 681 |
| 2008/07/07 | 134,000 | 134,000 | 128,000 | 128,000 | 2,028 |
| 2008/07/04 | 135,000 | 136,000 | 129,000 | 136,000 | 1,423 |
| 2008/07/03 | 134,000 | 137,000 | 131,000 | 135,000 | 1,800 |
| 2008/07/02 | 123,000 | 136,000 | 123,000 | 133,000 | 4,044 |
| 2008/07/01 | 124,000 | 126,000 | 120,000 | 123,000 | 3,412 |
| 2008/06/30 | 140,000 | 142,000 | 125,000 | 128,000 | 4,690 |
| 2008/06/27 | 138,000 | 138,000 | 131,000 | 134,000 | 1,668 |
| 2008/06/26 | 137,000 | 140,000 | 136,000 | 139,000 | 1,335 |
| 2008/06/25 | 135,000 | 138,000 | 132,000 | 136,000 | 758 |
| 2008/06/24 | 136,000 | 141,000 | 135,000 | 136,000 | 1,755 |
| 2008/06/23 | 129,000 | 139,000 | 127,000 | 136,000 | 2,795 |
| 2008/06/20 | 126,000 | 132,000 | 123,000 | 132,000 | 1,756 |
| 2008/06/19 | 127,000 | 128,000 | 123,000 | 125,000 | 1,114 |
| 2008/06/18 | 128,000 | 132,000 | 127,000 | 129,000 | 1,075 |
| 2008/06/17 | 132,000 | 132,000 | 126,000 | 127,000 | 1,665 |
| 2008/06/16 | 137,000 | 140,000 | 131,000 | 132,000 | 1,966 |
| 2008/06/13 | 126,000 | 137,000 | 126,000 | 133,000 | 3,639 |
| 2008/06/12 | 119,000 | 127,000 | 115,000 | 126,000 | 1,724 |
| 2008/06/11 | 120,000 | 125,000 | 118,000 | 124,000 | 2,447 |
| 2008/06/10 | 132,000 | 132,000 | 119,000 | 120,000 | 3,290 |
| 2008/06/09 | 130,000 | 133,000 | 128,000 | 131,000 | 1,767 |
| 2008/06/06 | 131,000 | 135,000 | 127,000 | 134,000 | 2,288 |
| 2008/06/05 | 133,000 | 136,000 | 125,000 | 129,000 | 3,278 |
| 2008/06/04 | 130,000 | 133,000 | 128,000 | 132,000 | 3,183 |
| 2008/06/03 | 142,000 | 144,000 | 128,000 | 131,000 | 4,049 |
| 2008/06/02 | 146,000 | 146,000 | 139,000 | 141,000 | 1,585 |
| 2008/05/30 | 148,000 | 148,000 | 145,000 | 146,000 | 1,093 |
| 2008/05/29 | 151,000 | 153,000 | 149,000 | 150,000 | 886 |
| 2008/05/28 | 154,000 | 155,000 | 148,000 | 149,000 | 781 |
| 2008/05/27 | 155,000 | 155,000 | 152,000 | 154,000 | 140 |
| 2008/05/26 | 154,000 | 155,000 | 151,000 | 154,000 | 679 |
| 2008/05/23 | 157,000 | 160,000 | 154,000 | 154,000 | 408 |
| 2008/05/22 | 152,000 | 158,000 | 152,000 | 158,000 | 334 |
| 2008/05/21 | 154,000 | 158,000 | 152,000 | 154,000 | 790 |
| 2008/05/20 | 159,000 | 159,000 | 155,000 | 157,000 | 422 |
| 2008/05/19 | 156,000 | 161,000 | 154,000 | 159,000 | 1,441 |
| 2008/05/16 | 163,000 | 163,000 | 148,000 | 148,000 | 2,117 |
| 2008/05/15 | 170,000 | 170,000 | 162,000 | 165,000 | 929 |
| 2008/05/14 | 165,000 | 169,000 | 164,000 | 168,000 | 678 |
| 2008/05/13 | 166,000 | 167,000 | 163,000 | 163,000 | 531 |
| 2008/05/12 | 165,000 | 166,000 | 163,000 | 165,000 | 349 |
| 2008/05/09 | 171,000 | 172,000 | 163,000 | 164,000 | 790 |
| 2008/05/08 | 168,000 | 170,000 | 167,000 | 168,000 | 526 |
| 2008/05/07 | 176,000 | 177,000 | 168,000 | 170,000 | 1,443 |
| 2008/05/02 | 164,000 | 169,000 | 162,000 | 169,000 | 1,032 |
| 2008/05/01 | 168,000 | 170,000 | 162,000 | 163,000 | 843 |
| 2008/04/30 | 173,000 | 173,000 | 169,000 | 170,000 | 398 |
| 2008/04/28 | 176,000 | 178,000 | 170,000 | 172,000 | 585 |
| 2008/04/25 | 177,000 | 179,000 | 175,000 | 175,000 | 578 |
| 2008/04/24 | 176,000 | 180,000 | 176,000 | 177,000 | 525 |
| 2008/04/23 | 175,000 | 179,000 | 175,000 | 176,000 | 630 |
| 2008/04/22 | 176,000 | 179,000 | 175,000 | 176,000 | 450 |
| 2008/04/21 | 184,000 | 184,000 | 176,000 | 177,000 | 409 |
| 2008/04/18 | 185,000 | 185,000 | 180,000 | 183,000 | 463 |
| 2008/04/17 | 186,000 | 186,000 | 183,000 | 185,000 | 491 |
| 2008/04/16 | 183,000 | 186,000 | 181,000 | 185,000 | 652 |
| 2008/04/15 | 180,000 | 183,000 | 179,000 | 183,000 | 529 |
| 2008/04/14 | 176,000 | 183,000 | 176,000 | 182,000 | 754 |
| 2008/04/11 | 174,000 | 181,000 | 171,000 | 180,000 | 1,614 |
| 2008/04/10 | 169,000 | 173,000 | 167,000 | 173,000 | 610 |
| 2008/04/09 | 171,000 | 173,000 | 166,000 | 168,000 | 505 |
| 2008/04/08 | 168,000 | 173,000 | 168,000 | 172,000 | 842 |
| 2008/04/07 | 164,000 | 170,000 | 162,000 | 169,000 | 774 |
| 2008/04/04 | 166,000 | 167,000 | 161,000 | 162,000 | 1,015 |
| 2008/04/03 | 170,000 | 174,000 | 165,000 | 165,000 | 996 |
| 2008/04/02 | 177,000 | 178,000 | 169,000 | 171,000 | 776 |
| 2008/04/01 | 173,000 | 176,000 | 171,000 | 174,000 | 1,363 |
| 2008/03/31 | 182,000 | 183,000 | 176,000 | 179,000 | 1,304 |
| 2008/03/28 | 174,000 | 180,000 | 170,000 | 179,000 | 1,128 |
| 2008/03/27 | 172,000 | 176,000 | 170,000 | 171,000 | 617 |
| 2008/03/26 | 170,000 | 178,000 | 170,000 | 174,000 | 955 |
| 2008/03/25 | 171,000 | 174,000 | 168,000 | 170,000 | 1,317 |
| 2008/03/24 | 159,000 | 170,000 | 156,000 | 170,000 | 2,334 |
| 2008/03/21 | 158,000 | 158,000 | 151,000 | 156,000 | 1,432 |
| 2008/03/19 | 166,000 | 169,000 | 154,000 | 156,000 | 1,684 |
| 2008/03/18 | 170,000 | 172,000 | 155,000 | 163,000 | 3,189 |
| 2008/03/17 | 173,000 | 177,000 | 169,000 | 172,000 | 1,986 |
| 2008/03/14 | 169,000 | 174,000 | 167,000 | 171,000 | 1,524 |
| 2008/03/13 | 169,000 | 176,000 | 166,000 | 167,000 | 1,784 |
| 2008/03/12 | 182,000 | 188,000 | 169,000 | 171,000 | 2,752 |
| 2008/03/11 | 168,000 | 184,000 | 167,000 | 181,000 | 2,533 |
| 2008/03/10 | 169,000 | 172,000 | 164,000 | 168,000 | 2,588 |
| 2008/03/07 | 184,000 | 185,000 | 164,000 | 174,000 | 5,709 |
| 2008/03/06 | 196,000 | 199,000 | 189,000 | 193,000 | 1,449 |
| 2008/03/05 | 199,000 | 200,000 | 194,000 | 195,000 | 1,445 |
| 2008/03/04 | 199,000 | 204,000 | 194,000 | 202,000 | 2,936 |
| 2008/03/03 | 195,000 | 197,000 | 192,000 | 194,000 | 1,371 |
| 2008/02/29 | 195,000 | 200,000 | 192,000 | 200,000 | 1,567 |
| 2008/02/28 | 186,000 | 200,000 | 186,000 | 197,000 | 2,575 |
| 2008/02/27 | 184,000 | 189,000 | 181,000 | 187,000 | 1,162 |
| 2008/02/26 | 189,000 | 190,000 | 181,000 | 183,000 | 1,599 |
| 2008/02/25 | 180,000 | 187,000 | 176,000 | 186,000 | 2,375 |
| 2008/02/22 | 184,000 | 186,000 | 176,000 | 178,000 | 2,062 |
| 2008/02/21 | 184,000 | 189,000 | 173,000 | 189,000 | 5,820 |
| 2008/02/20 | 188,000 | 190,000 | 179,000 | 180,000 | 3,608 |
| 2008/02/19 | 203,000 | 204,000 | 192,000 | 195,000 | 2,168 |
| 2008/02/18 | 205,000 | 215,000 | 203,000 | 203,000 | 3,846 |
| 2008/02/15 | 189,000 | 200,000 | 188,000 | 199,000 | 1,310 |
| 2008/02/14 | 187,000 | 194,000 | 186,000 | 192,000 | 1,460 |
| 2008/02/13 | 195,000 | 200,000 | 185,000 | 185,000 | 3,497 |
| 2008/02/12 | 193,000 | 196,000 | 188,000 | 190,000 | 1,689 |
| 2008/02/08 | 189,000 | 194,000 | 187,000 | 194,000 | 2,123 |
| 2008/02/07 | 194,000 | 195,000 | 184,000 | 187,000 | 2,820 |
| 2008/02/06 | 181,000 | 196,000 | 181,000 | 193,000 | 6,441 |
| 2008/02/05 | 175,000 | 188,000 | 172,000 | 186,000 | 3,194 |
| 2008/02/04 | 173,000 | 175,000 | 171,000 | 172,000 | 1,019 |
| 2008/02/01 | 180,000 | 186,000 | 170,000 | 171,000 | 1,942 |
| 2008/01/31 | 172,000 | 180,000 | 171,000 | 179,000 | 1,054 |
| 2008/01/30 | 179,000 | 187,000 | 173,000 | 174,000 | 2,014 |
| 2008/01/29 | 174,000 | 184,000 | 172,000 | 182,000 | 2,458 |
| 2008/01/28 | 165,000 | 179,000 | 165,000 | 169,000 | 1,810 |
| 2008/01/25 | 163,000 | 169,000 | 161,000 | 168,000 | 1,191 |
| 2008/01/24 | 161,000 | 164,000 | 159,000 | 161,000 | 608 |
| 2008/01/23 | 162,000 | 167,000 | 156,000 | 158,000 | 1,654 |
| 2008/01/22 | 155,000 | 163,000 | 151,000 | 156,000 | 1,392 |
| 2008/01/21 | 161,000 | 167,000 | 158,000 | 160,000 | 578 |
| 2008/01/18 | 152,000 | 168,000 | 152,000 | 164,000 | 1,475 |
| 2008/01/17 | 160,000 | 162,000 | 152,000 | 161,000 | 948 |
| 2008/01/16 | 148,000 | 158,000 | 146,000 | 155,000 | 1,628 |
| 2008/01/15 | 165,000 | 169,000 | 153,000 | 154,000 | 2,130 |
| 2008/01/11 | 158,000 | 162,000 | 151,000 | 159,000 | 1,646 |
| 2008/01/10 | 158,000 | 159,000 | 151,000 | 151,000 | 485 |
| 2008/01/09 | 150,000 | 157,000 | 147,000 | 157,000 | 613 |
| 2008/01/08 | 153,000 | 156,000 | 147,000 | 154,000 | 647 |
| 2008/01/07 | 146,000 | 156,000 | 146,000 | 152,000 | 729 |
| 2008/01/04 | 149,000 | 150,000 | 147,000 | 148,000 | 249 |