1. HOME >
  2. 株価時系列 >
  3. 9478 >
  4. 2000年

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 [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,303,0801,392,6101,303,0801,392,6109645.66
2000-12-281,243,3901,342,8601,173,7601,293,14061599.54
2000-12-271,293,1401,332,9201,273,2401,293,14014599.54
2000-12-261,332,9201,332,9201,293,1401,293,14027599.54
2000-12-251,233,4501,332,9201,233,4501,332,92015617.99
2000-12-221,203,6101,233,4501,153,8601,153,86016534.97
2000-12-211,293,1401,293,1401,203,6101,203,6108558.04
2000-12-201,442,3301,442,3301,342,8601,342,8608622.60
2000-12-191,541,8001,571,6501,511,9601,511,9605701
2000-12-151,591,5501,591,5501,571,6501,581,5907733.28
2000-12-141,561,7101,651,2201,561,7101,651,2202765.56
2000-12-131,581,5901,581,5901,561,7101,561,71011724.06
2000-12-121,681,0601,691,0201,641,2701,641,27011760.95
2000-12-111,820,3301,820,3301,740,7401,740,74011807.07
2000-12-081,909,8401,909,8401,820,3301,820,3306843.97
2000-12-071,939,6901,939,6901,870,0601,889,96019876.25
2000-12-061,939,6901,989,4301,919,8001,919,8008890.09
2000-12-051,989,4301,989,4301,870,0601,870,06012867.03
2000-12-042,019,2802,019,2801,989,4301,989,4304922.37
2000-11-302,069,0002,118,7402,049,1202,118,74015982.33
2000-11-292,049,1202,049,1201,969,5301,989,43018922.37
2000-11-281,889,9601,889,9601,840,2201,889,96025876.25
2000-11-271,860,1201,889,9601,850,1801,889,9608876.25
2000-11-221,870,0601,870,0601,860,1201,860,12011862.42
2000-11-211,850,1801,899,9001,820,3301,889,96012876.25
2000-11-201,969,5301,989,4301,939,6901,969,53025913.14
2000-11-171,969,5301,969,5301,949,6501,949,65014903.93
2000-11-161,979,4901,979,4901,959,5901,969,53011913.14
2000-11-151,979,4901,979,4901,979,4901,979,4901917.76
2000-11-141,979,4901,979,4901,939,6901,939,6906899.31
2000-11-131,909,8401,919,8001,870,0601,919,80041890.09
2000-11-101,969,5301,989,4301,959,5901,969,53013913.14
2000-11-091,989,4301,989,4301,889,9601,939,69017899.31
2000-11-082,029,2202,029,2201,989,4301,989,4309922.37
2000-11-071,790,4901,840,2201,790,4901,840,22016853.19
2000-11-061,521,9201,671,1201,521,9201,671,12015774.79
2000-11-021,402,5501,492,0801,402,5501,492,08017691.78
2000-11-011,392,6101,442,3301,293,1401,442,33042668.72
2000-10-311,293,1401,382,6501,283,1801,332,92045617.99
2000-10-301,372,7101,372,7101,283,1801,283,1807594.93
2000-10-271,492,0801,492,0801,362,7601,382,65019641.04
2000-10-261,681,0601,681,0601,502,0201,502,0208696.39
2000-10-251,681,0601,700,9601,681,0601,700,9605788.63
2000-10-231,860,1201,860,1201,850,1801,850,1802857.81
2000-10-201,830,2801,889,9601,810,3701,850,18054857.81
2000-10-191,969,5301,989,4301,830,2801,830,28019848.58
2000-10-182,019,2802,029,2202,019,2802,029,2209940.82
2000-10-172,218,2202,218,2202,218,2202,218,22011,028.44
2000-10-162,287,8402,297,7802,287,8402,287,840131,060.72
2000-10-132,188,3702,228,1602,138,6302,198,310101,019.22
2000-10-122,238,1002,238,1002,218,2202,218,220221,028.44
2000-10-112,287,8402,287,8402,238,1002,238,100171,037.66
2000-10-102,287,8402,337,5702,287,8402,287,840191,060.72
2000-10-062,317,6902,337,5702,287,8402,337,570211,083.78
2000-10-052,218,2202,277,9002,218,2202,277,90041,056.12
2000-10-042,238,1002,238,1002,238,1002,238,10011,037.66
2000-10-032,238,1002,248,0602,238,1002,238,10061,037.66
2000-10-022,317,6902,317,6902,238,1002,238,10051,037.66
2000-09-292,327,6302,327,6302,297,7802,327,630281,079.17
2000-09-272,337,5702,337,5702,188,3702,188,370381,014.61
2000-09-262,238,1002,287,8402,238,1002,287,840291,060.72
2000-09-252,158,5302,188,3702,158,5302,188,37041,014.61
2000-09-222,088,9002,088,9002,059,0602,059,06020954.65
2000-09-212,088,9002,108,7802,059,0602,088,90010968.49
2000-09-202,138,6302,148,5902,138,6302,138,63026991.54
2000-09-192,088,9002,138,6302,039,1602,138,6309991.54
2000-09-182,138,6302,158,5302,138,6302,138,6305991.54
2000-09-142,238,1002,248,0602,238,1002,238,10081,037.66
2000-09-132,267,9402,287,8402,178,4302,218,220191,028.44
2000-09-122,148,5902,238,1002,148,5902,208,280211,023.83
2000-09-112,476,8402,486,7802,297,7802,297,780161,065.33
2000-09-082,476,8402,526,5702,476,8402,496,720301,157.57
2000-09-072,427,1002,536,5302,417,1602,476,840381,148.35
2000-09-062,337,5702,417,1602,337,5702,417,160231,120.68
2000-09-052,357,4702,357,4702,357,4702,357,47021,093.01
2000-09-042,317,6902,377,3702,317,6902,357,470151,093.01
2000-09-012,437,0602,437,0602,387,3102,397,25061,111.45
2000-08-312,287,8402,397,2502,287,8402,397,250281,111.45
2000-08-302,367,4102,367,4102,307,7502,307,75061,069.95
2000-08-292,387,3102,456,9402,367,4102,417,160651,120.68
2000-08-282,267,9402,407,2202,267,9402,387,310531,106.84
2000-08-252,248,0602,327,6302,248,0602,287,84091,060.72
2000-08-242,138,6302,287,8402,138,6302,248,060271,042.28
2000-08-232,138,6302,188,3702,138,6302,138,63038991.54
2000-08-222,138,6302,148,5902,098,8402,138,63030991.54
2000-08-212,287,8402,297,7802,238,1002,238,100421,037.66
2000-08-182,367,4102,367,4102,287,8402,287,840261,060.72
2000-08-172,536,5302,536,5302,466,8802,486,78081,152.96
2000-08-162,536,5302,536,5302,486,7802,486,780451,152.96
2000-08-152,586,2602,586,2602,486,7802,486,78071,152.96
2000-08-142,536,5302,576,3102,496,7202,576,31051,194.47
2000-08-112,506,6902,636,0002,476,8402,486,780381,152.96
2000-08-102,427,1002,486,7802,397,2502,486,780531,152.96
2000-08-092,208,2802,287,8402,168,4702,287,840361,060.72
2000-08-082,188,3702,188,3702,088,9002,168,470161,005.38
2000-08-072,138,6302,188,3702,049,1202,188,370181,014.61
2000-08-042,108,7802,138,6302,108,7802,138,63020991.54
2000-08-032,098,8402,098,8402,039,1602,059,06024954.65
2000-08-022,069,0002,069,0002,039,1602,039,1602945.43
2000-08-012,069,0002,088,9002,049,1202,088,9007968.49
2000-07-312,287,8402,287,8402,049,1202,069,00014959.26
2000-07-282,287,8402,287,8402,228,1602,228,16091,033.05
2000-07-272,337,5702,337,5702,307,7502,337,570141,083.78
2000-07-262,327,6302,337,5702,297,7802,337,570121,083.78
2000-07-252,287,8402,337,5702,287,8402,297,780241,065.33
2000-07-242,327,6302,327,6302,188,3702,248,060111,042.28
2000-07-212,267,9402,287,8402,267,9402,277,900221,056.12
2000-07-182,287,8402,287,8402,287,8402,287,84011,060.72
2000-07-172,427,1002,427,1002,307,7502,307,750111,069.95
2000-07-142,387,3102,387,3102,387,3102,387,31011,106.84
2000-07-132,437,0602,456,9402,347,5302,347,530141,088.40
2000-07-122,437,0602,437,0602,437,0602,437,06051,129.91
2000-07-112,466,8802,466,8802,437,0602,437,060171,129.91
2000-07-102,447,0002,486,7802,437,0602,437,060181,129.91
2000-07-072,486,7802,486,7802,387,3102,407,220121,116.07
2000-07-062,546,4702,606,1602,486,7802,586,260151,199.08
2000-07-052,636,0002,636,0002,437,0602,626,040851,217.52
2000-07-042,437,0602,437,0602,437,0602,437,06031,129.91
2000-07-032,238,1002,238,1002,238,1002,238,100191,037.66
2000-06-302,148,5902,148,5902,039,1602,039,16019945.43
2000-06-292,228,1602,228,1602,128,6902,148,59027996.16
2000-06-282,307,7502,357,4702,168,4702,188,370291,014.61
2000-06-272,238,1002,437,0602,238,1002,267,940311,051.50
2000-06-264,675,1404,774,6304,476,1904,476,190281,037.66
2000-06-234,287,2204,625,4104,277,2504,525,960221,049.20
2000-06-224,197,6904,327,0204,197,6904,327,020111,003.08
2000-06-214,088,2704,277,2504,078,3104,147,96021961.57
2000-06-204,476,1904,476,1904,078,3104,078,31016945.43
2000-06-194,575,6904,575,6904,426,4704,426,47031,026.13
2000-06-164,575,6904,585,6504,575,6904,575,69071,060.72
2000-06-154,665,2204,724,9004,575,6904,575,690121,060.72
2000-06-144,704,9804,704,9804,486,1604,675,14091,083.78
2000-06-134,874,1204,874,1204,675,1404,695,06091,088.40
2000-06-124,874,1204,943,7204,874,1204,903,920151,136.82
2000-06-094,824,3504,913,8804,824,3504,824,350201,118.37
2000-06-084,695,0604,774,6304,695,0604,724,900231,095.32
2000-06-074,187,7704,714,9404,187,7704,595,570481,065.33
2000-06-064,476,1904,525,9604,128,0804,227,53077980.02
2000-06-054,874,1204,973,5704,625,4104,625,410671,072.25
2000-06-025,212,3205,212,3204,685,1004,973,570471,152.96
2000-06-015,172,5105,172,5104,973,5705,172,510231,199.08
2000-05-315,291,8805,291,8805,073,0605,172,510151,199.08
2000-05-304,794,5104,884,0404,774,6304,794,510121,111.45
2000-05-294,844,2804,913,8804,794,5104,794,510231,111.45
2000-05-265,182,4705,182,4704,635,3704,824,350261,118.37
2000-05-255,073,0605,371,4505,033,2605,371,450411,245.20
2000-05-244,774,6305,023,2904,625,4104,874,12091,129.91
2000-05-234,695,0604,903,9204,695,0604,874,120161,129.91
2000-05-224,724,9004,774,6304,525,9604,625,410161,072.25
2000-05-194,874,1204,973,5704,774,6304,973,57071,152.96
2000-05-185,172,5105,371,4504,476,1905,172,510411,199.08
2000-05-176,157,3006,396,0005,172,5105,172,510351,199.08
2000-05-166,565,1006,565,1006,167,2206,167,220161,429.67
2000-05-156,962,9807,161,9606,366,1606,366,1601411,475.79
2000-05-126,366,1606,366,1606,366,1606,366,160561,475.79
2000-05-115,570,3905,679,8005,371,4505,371,450431,245.20
2000-05-106,764,0406,764,0406,226,9006,366,160441,475.79
2000-05-097,937,8007,937,8006,962,9806,962,980301,614.14
2000-05-087,559,8408,037,3007,559,8407,957,730171,844.74
2000-05-027,609,5707,758,7907,311,1407,559,840761,752.51
2000-05-017,609,5707,609,5707,311,1407,460,350241,729.44
2000-04-287,659,2907,659,2907,460,3507,460,350231,729.44
2000-04-277,659,2907,659,2906,962,9807,460,350331,729.44
2000-04-267,241,5307,858,2407,211,6907,659,290611,775.56
2000-04-255,918,5507,062,4705,769,3307,062,470861,637.21
2000-04-246,415,9206,415,9206,415,9206,415,920131,487.32
2000-04-215,421,1805,421,1805,421,1805,421,18011,256.72
2000-04-204,476,1904,923,8404,466,2804,923,840501,141.43
2000-04-194,028,5904,426,4704,028,5904,426,470561,026.13
2000-04-184,376,7404,426,4703,929,1403,929,14048910.84
2000-04-174,426,4704,426,4704,426,4704,426,470101,026.13
2000-04-144,774,6305,570,3904,774,6304,923,840861,141.43
2000-04-135,868,8205,968,2705,769,3305,769,330611,337.43
2000-04-126,704,3906,972,9406,614,8606,764,040401,568.02
2000-04-118,007,4508,216,3507,410,6307,410,630631,717.91
2000-04-107,808,5108,405,3307,808,5108,405,330671,948.50
2000-04-076,654,6307,460,3506,654,6307,410,6301331,717.91
2000-04-067,947,7608,156,6707,052,5107,052,510361,634.90
2000-04-057,808,5108,355,6107,808,5108,047,260741,865.50
2000-04-048,803,2208,803,2208,803,2208,803,220222,040.74
2000-04-0311,886,80011,886,80010,792,70010,792,700242,501.93
2000-03-3112,782,10012,831,80012,782,10012,782,100192,963.11
2000-03-3014,920,70014,920,70014,771,50014,771,50033,424.29
2000-03-2913,378,90015,219,10013,378,90014,920,700173,458.88
2000-03-2811,389,50013,378,90011,190,60013,378,900433,101.47
2000-03-2712,433,90012,433,90011,439,20011,439,20092,651.81
2000-03-2414,423,40014,423,40013,428,60013,428,60063,112.99
2000-03-2315,318,60015,517,50014,423,40014,423,400133,343.59
2000-03-2213,329,20014,920,70013,180,00014,920,700783,458.88
2000-03-2113,428,60013,428,60012,334,50012,931,300192,997.70
2000-03-1713,876,30014,622,30013,528,10013,528,100163,136.06
2000-03-1614,323,90014,323,90013,428,60013,478,400273,124.53
2000-03-1513,577,80014,622,30012,433,90014,622,300143,389.71
2000-03-1410,444,50013,926,00010,444,50013,926,000673,228.29
2000-03-1314,423,40014,423,40012,433,90012,433,900182,882.40
2000-03-1014,224,40015,418,10013,926,00014,423,400463,343.59
2000-03-0916,412,80016,412,80013,826,50013,826,500373,205.23
2000-03-0814,224,40015,418,10013,926,00015,418,100393,574.18
2000-03-0713,727,10014,423,40013,727,10014,423,400323,343.59
2000-03-0617,407,50017,407,50015,716,50015,716,500123,643.35
2000-03-0319,695,30019,695,30017,705,90017,705,900184,104.54
2000-03-0217,954,60019,695,30017,954,60019,695,300204,565.73
2000-03-0119,098,50019,198,00017,904,90017,904,900134,150.66
2000-02-2920,391,60020,391,60018,899,60019,098,500384,427.37
2000-02-2819,098,50020,391,60018,004,30020,192,700444,681.03
2000-02-2519,297,50020,093,20018,203,30018,899,600674,381.25
2000-02-2418,103,80018,103,80017,904,90018,103,800384,196.78
2000-02-2315,318,60016,711,20014,920,70016,114,400223,735.59
2000-02-2215,915,40015,915,40014,373,60014,920,700343,458.88
2000-02-2118,004,30018,402,20015,915,40016,363,100573,793.25
2000-02-1816,412,80016,412,80016,412,80016,412,800393,804.77
2000-02-1712,931,30014,423,40012,732,40014,423,400283,343.59
2000-02-1614,373,60014,373,60012,533,40012,931,300272,997.70
2000-02-1511,439,20013,378,90011,439,20013,378,900393,101.47
2000-02-1411,389,50011,439,20010,693,20011,389,500102,640.28
2000-02-1011,727,70011,926,60011,240,30011,439,200162,651.81
2000-02-0910,156,00011,936,60010,156,00011,936,600352,767.11
2000-02-0812,324,50012,324,5009,947,1409,947,140572,305.92
2000-02-079,758,16010,733,0009,758,16010,733,000412,488.09
2000-02-0411,339,70011,439,2009,738,2309,738,230662,257.49
2000-02-0310,842,40012,931,30010,046,60011,339,700582,628.75
2000-02-0213,130,20013,130,20011,439,20011,439,200322,651.81
2000-02-0114,920,70014,920,70013,428,60013,428,6001533,112.99
2000-01-3112,433,90014,612,40011,439,20014,423,400903,343.59
2000-01-2812,622,90012,622,90012,622,90012,622,900232,926.22
2000-01-2710,633,50010,633,50010,633,50010,633,500112,465.03
2000-01-268,922,5909,638,7808,843,0209,638,780612,234.44
2000-01-257,559,8408,644,0807,460,3508,644,0801192,003.85
2000-01-248,315,8008,315,8007,460,3507,649,3303481,773.25
2000-01-217,321,1007,321,1007,321,1007,321,100921,697.16
2000-01-206,326,3906,326,3906,326,3906,326,390781,466.57
2000-01-195,331,6905,331,6905,331,6905,331,690471,235.98
2000-01-184,426,4704,834,3104,426,4704,834,3101541,120.68
2000-01-174,297,1804,396,6304,297,1804,336,940461,005.38
2000-01-144,167,8404,297,1804,167,8404,167,84066966.18
2000-01-133,879,3704,227,5303,839,6104,177,80063968.49
2000-01-123,779,9203,779,9203,680,4303,730,20011864.73
2000-01-113,680,4303,779,9203,680,4303,779,92012876.25
2000-01-073,789,8403,789,8403,630,7103,680,4308853.19
2000-01-063,680,4303,879,3703,680,4303,779,92011876.25
2000-01-053,929,1403,929,1403,680,4303,680,4305853.19
2000-01-043,978,8603,978,8603,879,3703,879,3702899.31

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