4293 (株)セプテーニ・ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 591,960 | 608,040 | 585,000 | 600,000 | 117 | 50 |
| 2001-12-27 | 560,040 | 615,000 | 560,040 | 612,960 | 526 | 51.08 |
| 2001-12-26 | 509,040 | 540,000 | 480,000 | 525,960 | 64 | 43.83 |
| 2001-12-25 | 515,040 | 540,000 | 500,040 | 501,000 | 63 | 41.75 |
| 2001-12-21 | 513,960 | 521,040 | 507,000 | 515,040 | 58 | 42.92 |
| 2001-12-20 | 549,960 | 549,960 | 521,040 | 534,000 | 71 | 44.50 |
| 2001-12-19 | 540,000 | 567,960 | 530,040 | 555,000 | 128 | 46.25 |
| 2001-12-18 | 555,000 | 558,960 | 501,000 | 510,000 | 102 | 42.50 |
| 2001-12-17 | 572,040 | 590,040 | 531,960 | 545,040 | 110 | 45.42 |
| 2001-12-14 | 546,000 | 618,960 | 546,000 | 564,960 | 425 | 47.08 |
| 2001-12-13 | 549,960 | 560,040 | 530,040 | 531,000 | 157 | 44.25 |
| 2001-12-12 | 600,000 | 614,040 | 555,000 | 567,960 | 107 | 47.33 |
| 2001-12-11 | 618,960 | 636,960 | 579,960 | 600,000 | 168 | 50 |
| 2001-12-10 | 668,040 | 695,040 | 612,000 | 618,960 | 315 | 51.58 |
| 2001-12-07 | 590,040 | 687,000 | 564,960 | 657,960 | 573 | 54.83 |
| 2001-12-06 | 639,000 | 641,040 | 552,000 | 590,040 | 683 | 49.17 |
| 2001-12-05 | 554,040 | 614,040 | 549,960 | 614,040 | 1,202 | 51.17 |
| 2001-12-04 | 480,960 | 513,960 | 480,960 | 513,960 | 664 | 42.83 |
| 2001-12-03 | 450,000 | 464,040 | 438,000 | 464,040 | 267 | 38.67 |
| 2001-11-30 | 366,000 | 414,000 | 366,000 | 414,000 | 54 | 34.50 |
| 2001-11-29 | 383,040 | 384,000 | 363,960 | 363,960 | 37 | 30.33 |
| 2001-11-28 | 408,960 | 408,960 | 369,960 | 384,000 | 56 | 32 |
| 2001-11-27 | 423,960 | 423,960 | 399,960 | 405,960 | 75 | 33.83 |
| 2001-11-26 | 410,040 | 429,960 | 405,000 | 429,960 | 21 | 35.83 |
| 2001-11-22 | 411,000 | 431,040 | 410,040 | 429,960 | 47 | 35.83 |
| 2001-11-21 | 420,000 | 429,960 | 414,960 | 416,040 | 47 | 34.67 |
| 2001-11-20 | 435,000 | 435,000 | 414,960 | 425,040 | 29 | 35.42 |
| 2001-11-19 | 450,960 | 450,960 | 435,000 | 444,960 | 30 | 37.08 |
| 2001-11-16 | 459,960 | 474,960 | 432,960 | 446,040 | 185 | 37.17 |
| 2001-11-15 | 435,000 | 459,960 | 434,040 | 459,960 | 189 | 38.33 |
| 2001-11-14 | 440,040 | 459,960 | 399,960 | 410,040 | 139 | 34.17 |
| 2001-11-13 | 435,000 | 435,000 | 410,040 | 429,960 | 61 | 35.83 |
| 2001-11-12 | 443,040 | 444,960 | 425,040 | 440,040 | 60 | 36.67 |
| 2001-11-09 | 470,040 | 470,040 | 441,960 | 441,960 | 96 | 36.83 |
| 2001-11-08 | 437,040 | 480,000 | 437,040 | 474,960 | 196 | 39.58 |
| 2001-11-07 | 450,000 | 465,000 | 432,960 | 432,960 | 70 | 36.08 |
| 2001-11-06 | 485,040 | 485,040 | 435,000 | 450,000 | 137 | 37.50 |
| 2001-11-05 | 489,960 | 510,000 | 429,960 | 480,000 | 519 | 40 |
| 2001-11-02 | 444,960 | 470,040 | 441,000 | 470,040 | 716 | 39.17 |
| 2001-11-01 | 369,960 | 420,000 | 360,960 | 420,000 | 273 | 35 |
| 2001-10-31 | 360,000 | 369,960 | 354,960 | 369,960 | 30 | 30.83 |
| 2001-10-30 | 380,040 | 380,040 | 365,040 | 365,040 | 15 | 30.42 |
| 2001-10-29 | 399,960 | 399,960 | 381,000 | 381,000 | 41 | 31.75 |
| 2001-10-26 | 375,000 | 399,960 | 360,000 | 390,000 | 85 | 32.50 |
| 2001-10-25 | 390,000 | 420,000 | 371,040 | 375,000 | 166 | 31.25 |
| 2001-10-24 | 354,960 | 390,000 | 351,000 | 390,000 | 205 | 32.50 |
| 2001-10-23 | 318,960 | 360,000 | 315,000 | 339,960 | 101 | 28.33 |
| 2001-10-22 | 323,040 | 324,000 | 320,040 | 320,040 | 13 | 26.67 |
| 2001-10-19 | 320,040 | 330,000 | 320,040 | 324,960 | 26 | 27.08 |
| 2001-10-18 | 320,040 | 330,000 | 320,040 | 330,000 | 23 | 27.50 |
| 2001-10-17 | 345,000 | 345,000 | 324,960 | 335,040 | 26 | 27.92 |
| 2001-10-16 | 345,000 | 345,000 | 324,960 | 345,000 | 32 | 28.75 |
| 2001-10-15 | 335,040 | 350,040 | 318,960 | 339,960 | 57 | 28.33 |
| 2001-10-12 | 380,040 | 383,040 | 360,000 | 360,000 | 184 | 30 |
| 2001-10-11 | 315,000 | 360,000 | 309,960 | 360,000 | 121 | 30 |
| 2001-10-10 | 317,040 | 317,040 | 302,040 | 309,960 | 38 | 25.83 |
| 2001-10-09 | 329,040 | 329,040 | 315,960 | 317,040 | 62 | 26.42 |
| 2001-10-05 | 305,040 | 327,960 | 293,040 | 321,960 | 89 | 26.83 |
| 2001-10-04 | 297,960 | 300,000 | 290,040 | 300,000 | 58 | 25 |
| 2001-10-03 | 300,000 | 305,040 | 290,040 | 290,040 | 31 | 24.17 |
| 2001-10-02 | 291,960 | 308,040 | 285,960 | 285,960 | 34 | 23.83 |
| 2001-10-01 | 278,040 | 297,000 | 278,040 | 290,040 | 22 | 24.17 |
| 2001-09-28 | 266,040 | 282,000 | 255,000 | 276,960 | 37 | 23.08 |
| 2001-09-27 | 288,960 | 288,960 | 270,000 | 270,000 | 18 | 22.50 |
| 2001-09-26 | 300,000 | 300,000 | 288,000 | 290,040 | 17 | 24.17 |
| 2001-09-25 | 320,040 | 330,000 | 294,960 | 299,040 | 25 | 24.92 |
| 2001-09-21 | 320,040 | 320,040 | 300,000 | 305,040 | 46 | 25.42 |
| 2001-09-20 | 309,960 | 335,040 | 291,960 | 330,000 | 77 | 27.50 |
| 2001-09-19 | 300,960 | 300,960 | 300,960 | 300,960 | 15 | 25.08 |
| 2001-09-18 | 258,960 | 281,040 | 258,960 | 281,040 | 21 | 23.42 |
| 2001-09-17 | 305,040 | 305,040 | 261,000 | 261,000 | 34 | 21.75 |
| 2001-09-14 | 300,000 | 300,000 | 300,000 | 300,000 | 34 | 25 |
| 2001-09-13 | 282,000 | 290,040 | 282,000 | 290,040 | 14 | 24.17 |
| 2001-09-12 | 279,960 | 342,960 | 279,960 | 279,960 | 128 | 23.33 |
| 2001-09-11 | 318,000 | 318,000 | 318,000 | 318,000 | 9 | 26.50 |
| 2001-09-10 | 297,960 | 297,960 | 297,960 | 297,960 | 3 | 24.83 |
| 2001-09-07 | 263,040 | 278,040 | 263,040 | 278,040 | 31 | 23.17 |
| 2001-09-06 | 246,000 | 258,000 | 245,040 | 258,000 | 36 | 21.50 |
| 2001-09-05 | 236,040 | 249,960 | 236,040 | 237,960 | 27 | 19.83 |
| 2001-09-04 | 216,960 | 231,960 | 216,000 | 231,960 | 33 | 19.33 |
| 2001-09-03 | 231,000 | 231,000 | 212,040 | 212,040 | 24 | 17.67 |
| 2001-08-31 | 239,040 | 249,960 | 231,000 | 231,000 | 46 | 19.25 |
| 2001-08-30 | 260,040 | 260,040 | 251,040 | 251,040 | 27 | 20.92 |
| 2001-08-29 | 285,000 | 285,000 | 270,960 | 270,960 | 13 | 22.58 |
| 2001-08-28 | 294,960 | 294,960 | 284,040 | 290,040 | 21 | 24.17 |
| 2001-08-27 | 300,960 | 309,000 | 294,960 | 294,960 | 14 | 24.58 |
| 2001-08-24 | 300,000 | 300,000 | 287,040 | 294,960 | 24 | 24.58 |
| 2001-08-23 | 320,040 | 320,040 | 300,000 | 303,000 | 20 | 25.25 |
| 2001-08-22 | 321,960 | 326,040 | 315,000 | 321,000 | 19 | 26.75 |
| 2001-08-21 | 345,000 | 350,040 | 327,000 | 327,000 | 48 | 27.25 |
| 2001-08-20 | 320,040 | 350,040 | 320,040 | 350,040 | 39 | 29.17 |
| 2001-08-17 | 309,960 | 329,040 | 297,000 | 318,960 | 59 | 26.58 |
| 2001-08-16 | 339,960 | 339,960 | 312,960 | 312,960 | 49 | 26.08 |
| 2001-08-15 | 369,960 | 369,960 | 350,040 | 350,040 | 26 | 29.17 |
| 2001-08-14 | 360,000 | 380,040 | 351,000 | 369,960 | 90 | 30.83 |
| 2001-08-13 | 381,000 | 384,960 | 350,040 | 350,040 | 243 | 29.17 |
| 2001-08-10 | 420,000 | 420,000 | 399,960 | 399,960 | 167 | 33.33 |
| 2001-08-09 | 450,000 | 450,000 | 450,000 | 450,000 | 858 | 37.50 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
