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 [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	318,303	318,303	303,393	308,363	25	285.94
2001-12-27	327,256	327,256	298,412	318,303	123	295.15
2001-12-26	346,161	346,161	328,255	328,255	20	304.38
2001-12-25	359,096	359,096	328,255	348,147	6	322.83
2001-12-21	338,206	358,098	323,285	358,098	32	332.05
2001-12-20	348,147	348,147	328,255	338,206	17	313.61
2001-12-19	358,098	358,098	338,206	338,206	33	313.61
2001-12-18	357,100	377,990	357,100	358,098	14	332.05
2001-12-17	382,960	382,960	353,128	368,049	16	341.28
2001-12-14	377,990	377,990	353,128	377,990	35	350.50
2001-12-13	383,959	383,959	376,004	379,976	11	352.34
2001-12-12	387,941	397,882	377,990	382,960	18	355.11
2001-12-11	408,832	408,832	377,990	377,990	26	350.50
2001-12-10	402,863	402,863	397,882	397,882	16	368.94
2001-12-07	445,631	445,631	407,833	407,833	22	378.17
2001-12-06	447,617	462,539	427,725	446,630	39	414.15
2001-12-05	407,833	446,630	387,941	446,630	47	414.15
2001-12-04	437,677	437,677	407,833	407,833	49	378.17
2001-12-03	457,569	457,569	427,725	427,725	10	396.62
2001-11-30	467,520	467,520	437,677	452,598	35	419.68
2001-11-29	472,490	482,442	452,598	467,520	26	433.52
2001-11-28	497,353	497,353	476,473	482,442	14	447.35
2001-11-27	492,382	492,382	468,508	492,382	43	456.57
2001-11-26	477,461	483,429	477,461	482,442	17	447.35
2001-11-22	480,445	480,445	472,490	477,461	13	442.74
2001-11-21	482,442	512,274	477,461	512,274	16	475.02
2001-11-20	492,382	497,353	472,490	497,353	35	461.18
2001-11-19	509,290	527,196	487,412	492,382	30	456.57
2001-11-16	506,306	512,274	477,461	507,304	103	470.41
2001-11-15	537,147	537,147	505,318	507,304	44	470.41
2001-11-14	557,039	566,990	537,147	537,147	35	498.08
2001-11-13	547,088	566,990	547,088	557,039	31	516.53
2001-11-12	547,088	576,931	545,102	547,088	54	507.30
2001-11-09	596,834	596,834	542,118	546,100	115	506.38
2001-11-08	576,931	616,726	576,931	616,726	118	571.87
2001-11-07	616,726	619,710	576,931	585,884	176	543.27
2001-11-06	524,212	616,726	512,274	616,726	228	571.87
2001-11-05	476,473	527,196	466,522	527,196	87	488.85
2001-11-02	467,520	477,461	457,569	477,461	17	442.74
2001-11-01	462,539	462,539	462,539	462,539	2	428.90
2001-10-31	462,539	462,539	462,539	462,539	2	428.90
2001-10-30	465,523	465,523	465,523	465,523	1	431.67
2001-10-26	468,508	477,461	467,520	477,461	25	442.74
2001-10-25	477,461	477,461	467,520	467,520	8	433.52
2001-10-24	487,412	487,412	472,490	477,461	12	442.74
2001-10-23	495,367	495,367	492,382	492,382	2	456.57
2001-10-22	517,255	532,177	492,382	502,334	31	465.80
2001-10-19	492,382	512,274	483,429	512,274	21	475.02
2001-10-18	470,504	486,414	458,567	477,461	57	442.74
2001-10-17	430,710	469,506	419,771	469,506	55	435.36
2001-10-16	409,819	419,771	409,819	419,771	15	389.24
2001-10-15	420,769	420,769	412,804	412,804	24	382.78
2001-10-12	427,725	432,696	418,772	420,769	26	390.17
2001-10-11	408,832	417,785	402,863	413,802	25	383.71
2001-10-10	388,929	407,833	388,929	407,833	19	378.17
2001-10-09	382,960	385,945	382,960	384,957	13	356.96
2001-10-05	397,882	397,882	382,960	382,960	7	355.11
2001-10-04	398,880	408,832	398,880	402,863	9	373.56
2001-10-03	381,973	397,882	381,973	385,945	16	357.88
2001-10-02	348,147	368,049	348,147	368,049	16	341.28
2001-10-01	353,128	353,128	348,147	348,147	5	322.83
2001-09-28	371,023	372,021	357,100	357,100	3	331.13
2001-09-27	358,098	368,049	358,098	358,098	3	332.05
2001-09-26	348,147	368,049	348,147	359,096	6	332.98
2001-09-25	378,988	378,988	368,049	368,049	3	341.28
2001-09-21	361,082	365,065	350,143	365,065	4	338.51
2001-09-20	373,020	373,020	373,020	373,020	1	345.89
2001-09-19	383,959	386,943	376,992	376,992	5	349.57
2001-09-18	373,020	373,020	368,049	368,049	13	341.28
2001-09-17	377,990	377,990	346,161	348,147	23	322.83
2001-09-14	392,912	392,912	378,988	378,988	30	351.42
2001-09-13	354,115	377,990	354,115	377,990	17	350.50
2001-09-12	358,098	365,065	350,143	354,115	44	328.36
2001-09-11	416,786	416,786	397,882	397,882	27	368.94
2001-09-10	395,896	397,882	378,988	391,913	14	363.41
2001-09-07	407,833	423,753	388,929	395,896	34	367.10
2001-09-06	408,832	417,785	388,929	397,882	27	368.94
2001-09-05	377,990	407,833	367,051	407,833	38	378.17
2001-09-04	338,206	368,049	338,206	368,049	38	341.28
2001-09-03	358,098	358,098	328,255	328,255	21	304.38
2001-08-31	358,098	368,049	353,128	353,128	37	327.45
2001-08-30	377,990	377,990	358,098	368,049	21	341.28
2001-08-29	392,912	397,882	385,945	385,945	19	357.88
2001-08-28	405,847	405,847	392,912	392,912	25	364.34
2001-08-27	405,847	412,804	405,847	405,847	23	376.33
2001-08-24	409,819	409,819	392,912	403,851	23	374.48
2001-08-23	417,785	427,725	412,804	417,785	33	387.40
2001-08-22	429,711	429,711	408,832	408,832	58	379.10
2001-08-21	445,631	445,631	427,725	427,725	26	396.62
2001-08-20	455,583	455,583	442,647	445,631	41	413.22
2001-08-17	472,490	472,490	455,583	455,583	13	422.45
2001-08-16	474,476	474,476	447,617	457,569	14	424.29
2001-08-15	497,353	497,353	475,475	477,461	26	442.74
2001-08-14	503,321	507,304	487,412	487,412	27	451.96
2001-08-13	477,461	477,461	462,539	462,539	5	428.90
2001-08-10	487,412	487,412	477,461	477,461	12	442.74
2001-08-09	492,382	492,382	487,412	487,412	3	451.96
2001-08-08	492,382	492,382	482,442	487,412	7	451.96
2001-08-07	493,381	494,368	487,412	487,412	54	451.96
2001-08-06	502,334	502,334	493,381	494,368	68	458.41
2001-08-03	487,412	502,334	487,412	501,335	25	464.87
2001-08-02	492,382	497,353	477,461	492,382	24	456.57
2001-08-01	499,349	501,335	492,382	492,382	15	456.57
2001-07-31	487,412	497,353	487,412	487,412	9	451.96
2001-07-30	507,304	507,304	477,461	487,412	27	451.96
2001-07-27	537,147	537,147	510,288	517,255	11	479.64
2001-07-26	547,088	547,088	532,177	542,118	44	502.69
2001-07-25	536,149	547,088	524,212	547,088	51	507.30
2001-07-24	509,290	537,147	508,302	537,147	60	498.08
2001-07-23	536,149	537,147	497,353	508,302	55	471.33
2001-07-19	528,194	542,118	527,196	542,118	68	502.69
2001-07-18	528,194	552,069	525,210	528,194	156	489.78
2001-07-17	544,103	544,103	497,353	523,224	160	485.17
2001-07-16	581,912	581,912	533,165	542,118	186	502.69
2001-07-13	616,726	636,618	586,882	606,774	24	562.64
2001-07-12	597,821	616,726	586,882	616,726	52	571.87
2001-07-11	616,726	617,713	616,726	617,713	7	572.79
2001-07-10	636,618	637,616	636,618	637,616	5	591.24
2001-07-09	660,492	660,492	586,882	636,618	24	590.32
2001-07-06	696,304	696,304	666,461	676,402	19	627.21
2001-07-05	708,242	716,196	696,304	696,304	60	645.66
2001-07-04	717,184	718,182	705,257	708,242	23	656.73
2001-07-03	726,137	726,137	721,167	721,167	36	668.72
2001-07-02	726,137	736,088	721,167	722,165	9	669.64
2001-06-29	723,153	723,153	721,167	721,167	15	668.72
2001-06-28	726,137	746,040	720,168	721,167	24	668.72
2001-06-27	741,059	741,059	721,167	726,137	11	673.33
2001-06-26	735,090	746,040	726,137	741,059	12	687.16
2001-06-25	706,245	736,088	706,245	736,088	19	682.55
2001-06-22	716,196	716,196	696,304	706,245	20	654.88
2001-06-21	751,010	751,010	696,304	696,304	13	645.66
2001-06-20	765,932	765,932	746,040	751,010	9	696.39
2001-06-19	736,088	785,823	736,088	765,932	30	710.23
2001-06-18	696,304	755,980	696,304	736,088	27	682.55
2001-06-15	666,461	696,304	641,588	694,308	69	643.81
2001-06-14	720,168	720,168	686,353	686,353	13	636.44
2001-06-13	747,027	747,027	721,167	721,167	14	668.72
2001-06-12	764,933	764,933	753,994	754,993	18	700.08
2001-06-11	785,823	785,823	770,902	772,888	22	716.68
2001-06-08	786,822	795,775	777,869	780,853	30	724.06
2001-06-07	775,872	794,776	775,872	780,853	16	724.06
2001-06-06	780,853	780,853	766,930	766,930	11	711.15
2001-06-05	775,872	790,794	775,872	780,853	13	724.06
2001-06-04	775,872	775,872	771,900	771,900	4	715.76
2001-06-01	775,872	775,872	770,902	772,888	25	716.68
2001-05-31	775,872	775,872	773,886	774,885	12	718.53
2001-05-30	806,714	806,714	765,932	768,916	25	712.99
2001-05-29	828,592	828,592	805,715	805,715	15	747.12
2001-05-28	796,762	829,590	796,762	818,651	60	759.11
2001-05-25	785,823	785,823	758,965	766,930	25	711.15
2001-05-24	793,778	793,778	775,872	785,823	18	728.67
2001-05-23	817,653	817,653	795,775	800,745	49	742.51
2001-05-22	795,775	825,607	790,794	817,653	72	758.19
2001-05-21	806,714	806,714	787,809	795,775	44	737.90
2001-05-18	815,667	815,667	777,869	806,714	63	748.04
2001-05-17	875,353	875,353	850,480	850,480	10	788.63
2001-05-16	875,353	876,341	875,353	875,353	29	811.69
2001-05-15	894,247	894,247	875,353	876,341	7	812.61
2001-05-14	921,106	921,106	895,245	896,233	20	831.05
2001-05-11	933,043	933,043	913,151	921,106	20	854.11
2001-05-10	907,183	944,981	902,202	935,029	60	867.03
2001-05-09	908,170	909,169	895,245	904,198	7	838.44
2001-05-08	929,061	929,061	895,245	909,169	34	843.05
2001-05-07	865,402	942,984	865,402	935,029	56	867.03
2001-05-02	846,498	855,451	844,512	855,451	23	793.23
2001-05-01	814,668	843,513	806,714	843,513	13	782.17
2001-04-27	832,574	832,574	810,696	810,696	10	751.73
2001-04-26	845,510	845,510	820,637	845,510	8	784.02
2001-04-25	855,451	855,451	845,510	845,510	8	784.02
2001-04-24	865,402	865,402	845,510	855,451	20	793.23
2001-04-23	866,400	866,400	862,418	865,402	15	802.46
2001-04-20	885,294	885,294	856,449	865,402	8	802.46
2001-04-19	855,451	885,294	855,451	860,432	36	797.85
2001-04-18	845,510	855,451	845,510	845,510	10	784.02
2001-04-17	855,451	855,451	844,512	855,451	11	793.23
2001-04-16	875,353	875,353	855,451	855,451	6	793.23
2001-04-13	875,353	875,353	875,353	875,353	6	811.69
2001-04-12	894,247	895,245	860,432	875,353	17	811.69
2001-04-11	895,245	905,186	875,353	875,353	10	811.69
2001-04-10	890,264	890,264	855,451	855,451	15	793.23
2001-04-09	910,167	910,167	880,324	880,324	2	816.30
2001-04-06	895,245	935,029	895,245	910,167	53	843.97
2001-04-05	845,510	875,353	845,510	855,451	12	793.23
2001-04-04	874,355	875,353	825,607	845,510	51	784.02
2001-04-03	920,108	925,089	875,353	895,245	59	830.13
2001-04-02	895,245	963,874	885,294	935,029	83	867.03
2001-03-30	885,294	895,245	865,402	875,353	34	811.69
2001-03-29	863,416	885,294	835,559	875,353	48	811.69
2001-03-28	855,451	905,186	818,651	875,353	96	811.69
2001-03-27	788,808	808,700	788,808	808,700	26	749.88
2001-03-26	1,452,270	1,472,180	1,422,450	1,422,450	98	659.50
2001-03-23	1,352,800	1,432,390	1,352,800	1,412,490	87	654.88
2001-03-22	1,372,710	1,392,610	1,322,960	1,372,710	27	636.44
2001-03-21	1,322,960	1,372,710	1,263,300	1,372,710	37	636.44
2001-03-19	1,253,330	1,342,860	1,243,390	1,322,960	29	613.37
2001-03-16	1,243,390	1,293,140	1,223,490	1,293,140	45	599.54
2001-03-15	1,223,490	1,253,330	1,213,550	1,253,330	32	581.09
2001-03-14	1,253,330	1,293,140	1,253,330	1,253,330	12	581.09
2001-03-13	1,193,670	1,243,390	1,173,760	1,243,390	29	576.48
2001-03-12	1,283,180	1,332,920	1,263,300	1,283,180	35	594.93
2001-03-09	1,303,080	1,313,020	1,273,240	1,283,180	25	594.93
2001-03-08	1,313,020	1,362,760	1,293,140	1,313,020	50	608.76
2001-03-07	1,352,800	1,372,710	1,283,180	1,303,080	56	604.15
2001-03-06	1,322,960	1,382,650	1,313,020	1,313,020	71	608.76
2001-03-05	1,372,710	1,372,710	1,293,140	1,313,020	17	608.76
2001-03-02	1,402,550	1,402,550	1,332,920	1,382,650	44	641.04
2001-03-01	1,352,800	1,352,800	1,283,180	1,322,960	17	613.37
2001-02-28	1,332,920	1,362,760	1,273,240	1,362,760	17	631.83
2001-02-27	1,392,610	1,392,610	1,342,860	1,352,800	15	627.21
2001-02-26	1,462,240	1,462,240	1,392,610	1,392,610	7	645.66
2001-02-23	1,392,610	1,502,020	1,392,610	1,442,330	76	668.72
2001-02-22	1,382,650	1,412,490	1,253,330	1,412,490	51	654.88
2001-02-21	1,392,610	1,392,610	1,342,860	1,382,650	31	641.04
2001-02-20	1,402,550	1,442,330	1,362,760	1,402,550	52	650.27
2001-02-19	1,382,650	1,412,490	1,322,960	1,362,760	39	631.83
2001-02-16	1,541,800	1,571,650	1,462,240	1,462,240	126	677.94
2001-02-15	1,442,330	1,591,550	1,442,330	1,541,800	300	714.84
2001-02-14	1,293,140	1,502,020	1,263,300	1,422,450	258	659.50
2001-02-13	1,342,860	1,342,860	1,243,390	1,313,020	54	608.76
2001-02-09	1,372,710	1,372,710	1,273,240	1,342,860	70	622.60
2001-02-08	1,392,610	1,442,330	1,213,550	1,352,800	388	627.21
2001-02-07	1,143,920	1,313,020	1,143,920	1,313,020	397	608.76
2001-02-06	1,124,020	1,163,820	1,104,140	1,114,080	50	516.53
2001-02-05	1,153,860	1,183,710	1,104,140	1,143,920	56	530.36
2001-02-02	1,193,670	1,233,450	1,143,920	1,163,820	90	539.59
2001-02-01	1,193,670	1,293,140	1,193,670	1,193,670	49	553.43
2001-01-31	1,143,920	1,233,450	1,143,920	1,193,670	58	553.43
2001-01-30	1,243,390	1,243,390	1,143,920	1,143,920	55	530.36
2001-01-29	1,293,140	1,322,960	1,243,390	1,243,390	17	576.48
2001-01-26	1,322,960	1,322,960	1,233,450	1,273,240	68	590.32
2001-01-25	1,133,980	1,332,920	1,133,980	1,332,920	139	617.99
2001-01-24	1,193,670	1,193,670	1,114,080	1,133,980	34	525.75
2001-01-23	1,213,550	1,213,550	1,143,920	1,143,920	14	530.36
2001-01-22	1,293,140	1,293,140	1,243,390	1,253,330	14	581.09
2001-01-19	1,253,330	1,352,800	1,253,330	1,313,020	57	608.76
2001-01-18	1,283,180	1,342,860	1,203,610	1,203,610	41	558.04
2001-01-17	1,054,390	1,183,710	1,044,450	1,183,710	26	548.81
2001-01-16	1,034,510	1,064,350	994,705	1,034,510	29	479.64
2001-01-15	984,764	984,764	984,764	984,764	19	456.57
2001-01-12	925,078	925,078	875,353	885,294	48	410.45
2001-01-11	1,094,180	1,094,180	925,078	925,078	25	428.90
2001-01-10	1,303,080	1,303,080	1,124,020	1,124,020	7	521.14
2001-01-05	1,352,800	1,352,800	1,352,800	1,352,800	1	627.21
2001-01-04	1,372,710	1,372,710	1,352,800	1,352,800	3	627.21

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