9478 SEホールディングス・アンド・インキュベーションズ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	448,637	457,569	442,668	442,668	9	102.62
1998-12-29	476,462	497,374	448,637	448,637	69	104
1998-12-28	396,894	467,531	396,894	452,588	46	104.92
1998-12-25	396,894	396,894	378,001	396,894	16	92.01
1998-12-24	402,863	402,863	387,920	396,894	34	92.01
1998-12-22	354,126	401,875	354,126	401,875	45	93.16
1998-12-21	322,308	346,139	322,308	346,139	13	80.24
1998-12-18	324,283	324,283	317,327	318,314	24	73.79
1998-12-17	325,271	326,258	323,295	323,295	6	74.95
1998-12-16	328,276	328,276	323,295	323,295	18	74.95
1998-12-15	328,276	338,195	328,276	338,195	2	78.40
1998-12-14	338,195	338,195	323,295	323,295	6	74.95
1998-12-11	328,276	339,183	328,276	338,195	4	78.40
1998-12-10	338,195	338,195	323,295	328,276	5	76.10
1998-12-09	338,195	338,195	338,195	338,195	2	78.40
1998-12-08	343,176	343,176	338,195	338,195	4	78.40
1998-12-07	344,164	344,164	343,176	344,164	5	79.78
1998-12-04	340,214	340,214	340,214	340,214	1	78.87
1998-12-03	344,164	347,170	344,164	347,170	3	80.48
1998-12-02	349,145	349,145	343,176	343,176	5	79.55
1998-12-01	360,095	360,095	349,145	349,145	4	80.94
1998-11-30	369,026	373,020	359,107	360,095	8	83.48
1998-11-27	368,039	378,001	358,077	359,107	7	83.25
1998-11-26	396,894	396,894	378,001	382,982	9	88.78
1998-11-25	397,882	397,882	397,882	397,882	2	92.24
1998-11-24	397,882	417,763	397,882	402,863	9	93.39
1998-11-20	387,920	392,901	377,013	387,920	14	89.93
1998-11-19	348,158	382,982	348,158	378,001	15	87.63
1998-11-18	338,195	338,195	338,195	338,195	2	78.40
1998-11-17	319,302	323,295	319,302	319,302	4	74.02
1998-11-16	348,158	348,158	318,314	318,314	3	73.79
1998-11-13	348,158	348,158	348,158	348,158	1	80.71
1998-11-12	349,145	358,077	348,158	348,158	26	80.71
1998-11-11	330,252	348,158	330,252	348,158	17	80.71
1998-11-10	296,415	310,370	295,427	310,370	14	71.95
1998-11-09	296,415	296,415	295,427	295,427	2	68.49
1998-11-06	294,440	298,433	294,440	294,440	7	68.26
1998-11-05	298,433	298,433	293,452	293,452	3	68.03
1998-11-04	298,433	298,433	294,440	294,440	4	68.26
1998-11-02	298,433	298,433	294,440	294,440	4	68.26
1998-10-30	296,415	296,415	290,446	290,446	18	67.33
1998-10-29	296,415	296,415	296,415	296,415	3	68.71
1998-10-28	298,433	298,433	298,433	298,433	1	69.18
1998-10-27	298,433	298,433	298,433	298,433	9	69.18
1998-10-26	294,440	298,433	294,440	298,433	4	69.18
1998-10-23	293,452	297,402	290,446	293,452	26	68.03
1998-10-22	300,408	300,408	297,402	298,433	26	69.18
1998-10-21	306,377	306,377	300,408	302,383	20	70.10
1998-10-20	303,371	306,377	303,371	306,377	11	71.02
1998-10-19	298,433	298,433	298,433	298,433	8	69.18
1998-10-16	301,396	301,396	298,433	298,433	11	69.18
1998-10-15	300,408	301,396	300,408	301,396	6	69.87
1998-10-14	300,408	300,408	300,408	300,408	3	69.64
1998-10-13	308,352	309,340	300,408	300,408	50	69.64
1998-10-12	308,352	313,333	308,352	310,370	10	71.95
1998-10-09	313,333	313,333	308,352	308,352	13	71.48
1998-10-08	328,276	328,276	313,333	313,333	10	72.64
1998-10-07	316,339	331,239	316,339	331,239	6	76.79
1998-10-06	311,358	311,358	308,352	311,358	6	72.18
1998-10-05	310,370	310,370	310,370	310,370	2	71.95
1998-10-02	313,333	313,333	308,352	310,370	14	71.95
1998-10-01	320,289	331,239	313,333	313,333	15	72.64
1998-09-30	297,402	348,158	297,402	323,295	22	74.95
1998-09-29	340,214	340,214	290,446	298,433	27	69.18
1998-09-28	358,077	358,077	352,108	352,108	7	81.62
1998-09-25	387,920	387,920	358,077	358,077	25	83.01
1998-09-24	392,901	412,825	381,951	397,882	159	92.24
1998-09-22	447,607	447,607	447,607	447,607	13	103.76
1998-09-21	547,099	547,099	547,099	547,099	201	126.83

分割・併合履歴： [2014-03-20]1株→0.951株 [2013-12-04]1株→1.134株 [2012-09-26]1株→100株 [2005-03-28]1株→10株 [2001-03-27]1株→2株 [2000-06-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31