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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	93,996	98,472	93,996	97,485	16	90.40
2002-12-27	89,627	93,008	89,326	93,008	24	86.24
2002-12-26	89,519	89,627	89,519	89,627	4	83.11
2002-12-25	83,561	88,628	83,561	88,435	15	82
2002-12-24	90,614	90,614	85,547	85,547	14	79.33
2002-12-20	89,627	90,614	89,627	90,614	8	84.02
2002-12-19	91,516	91,516	87,533	89,519	16	83.01
2002-12-18	97,485	97,485	88,725	91,516	30	84.86
2002-12-17	101,456	103,453	98,676	98,676	6	91.50
2002-12-16	104,441	104,441	97,485	98,472	7	91.31
2002-12-13	98,580	98,580	98,472	98,472	10	91.31
2002-12-12	105,439	106,438	98,472	98,472	16	91.31
2002-12-11	95,595	105,439	95,595	105,439	49	97.77
2002-12-10	99,471	104,441	95,488	95,488	54	88.54
2002-12-09	119,362	119,362	102,455	111,408	47	103.31
2002-12-06	130,312	140,253	113,394	119,362	162	110.68
2002-12-05	118,375	128,315	116,378	128,315	81	118.98
2002-12-04	105,439	111,408	97,485	108,424	118	100.54
2002-12-03	103,453	103,453	103,453	103,453	83	95.93
2002-12-02	90,518	93,502	90,518	93,502	64	86.70
2002-11-29	79,181	83,561	79,181	83,561	105	77.48
2002-11-28	79,085	79,579	78,677	79,085	26	73.33
2002-11-27	79,482	79,482	77,786	79,085	84	73.33
2002-11-26	79,579	81,565	79,085	80,072	93	74.25
2002-11-25	70,626	73,610	69,627	73,610	55	68.26
2002-11-22	58,688	63,659	58,688	63,659	29	59.03
2002-11-21	53,718	54,212	53,321	53,718	119	49.81
2002-11-20	52,720	54,706	52,623	53,417	152	49.53
2002-11-19	59,687	59,687	51,721	52,720	361	48.89
2002-11-18	68,532	68,532	59,687	60,674	89	56.26
2002-11-15	71,624	71,624	69,627	69,627	50	64.56
2002-11-14	75,596	75,596	70,626	72,612	68	67.33
2002-11-13	77,593	77,593	75,596	76,594	30	71.02
2002-11-12	79,085	79,579	77,593	78,580	75	72.86
2002-11-11	81,565	81,565	79,579	79,579	40	73.79
2002-11-08	83,561	83,561	81,565	81,565	4	75.63
2002-11-07	84,549	84,549	84,549	84,549	5	78.40
2002-11-06	82,466	84,549	82,466	84,549	48	78.40
2002-11-05	82,660	82,660	79,579	82,563	139	76.56
2002-11-01	84,549	84,549	84,055	84,055	2	77.94
2002-10-31	84,549	84,549	84,549	84,549	8	78.40
2002-10-30	84,549	84,549	84,549	84,549	12	78.40
2002-10-28	89,519	89,519	88,532	88,532	36	82.09
2002-10-25	90,120	90,120	89,519	89,519	11	83.01
2002-10-24	90,518	90,518	90,518	90,518	10	83.93
2002-10-22	93,008	93,008	93,008	93,008	4	86.24
2002-10-21	93,502	93,502	92,503	93,008	27	86.24
2002-10-16	92,503	96,486	92,503	96,293	8	89.29
2002-10-15	89,025	92,010	89,025	92,010	11	85.32
2002-10-11	76,691	85,644	76,691	82,069	19	76.10
2002-10-10	78,580	78,580	74,608	76,594	41	71.02
2002-10-09	79,579	79,579	77,593	78,580	25	72.86
2002-10-08	84,452	84,452	78,086	78,086	38	72.41
2002-10-07	88,532	88,532	86,535	87,533	14	81.17
2002-10-04	91,516	91,516	88,532	90,518	42	83.93
2002-10-03	97,485	97,485	91,516	92,503	15	85.78
2002-10-02	99,471	99,471	96,486	96,486	29	89.47
2002-10-01	97,485	98,472	97,485	97,485	10	90.40
2002-09-30	98,472	99,471	96,486	97,485	36	90.40
2002-09-27	99,471	99,471	96,486	97,485	27	90.40
2002-09-26	100,469	104,441	99,471	99,471	16	92.24
2002-09-25	99,471	100,469	99,471	100,469	5	93.16
2002-09-24	101,456	101,456	94,500	99,471	44	92.24
2002-09-20	108,424	108,424	100,469	103,453	37	95.93
2002-09-19	105,439	113,394	105,439	110,409	68	102.38
2002-09-18	98,580	105,439	98,580	99,471	162	92.24
2002-09-17	97,485	103,453	97,485	98,580	43	91.41
2002-09-13	94,500	97,184	93,502	96,980	102	89.93
2002-09-12	101,456	102,455	95,488	96,486	43	89.47
2002-09-11	105,439	105,439	98,472	99,471	124	92.24
2002-09-10	105,439	109,422	103,453	103,453	62	95.93
2002-09-09	111,408	112,406	104,441	104,441	46	96.85
2002-09-06	113,394	114,392	109,422	110,409	90	102.38
2002-09-05	114,392	115,391	112,406	114,392	64	106.07
2002-09-04	120,361	120,361	112,406	114,392	27	106.07
2002-09-03	122,347	124,344	122,347	124,344	44	115.30
2002-09-02	128,315	128,315	124,344	124,344	38	115.30
2002-08-30	131,300	132,298	129,314	129,314	38	119.91
2002-08-29	135,282	135,282	132,298	132,298	28	122.68
2002-08-28	139,265	139,265	136,281	136,281	61	126.37
2002-08-27	149,206	149,206	135,282	139,265	192	129.14
2002-08-26	133,296	148,207	132,298	147,220	62	136.51
2002-08-23	130,312	133,296	130,312	132,298	86	122.68
2002-08-22	138,267	138,267	126,329	136,281	92	126.37
2002-08-21	149,206	149,206	140,253	140,253	32	130.05
2002-08-20	146,221	159,157	146,221	149,206	97	138.35
2002-08-19	159,157	159,157	146,221	150,204	87	139.28
2002-08-16	170,096	170,096	159,157	159,157	145	147.58
2002-08-15	185,018	185,018	179,049	179,049	41	166.03
2002-08-14	189,000	189,988	189,000	189,000	7	175.25
2002-08-13	196,955	196,955	190,986	190,986	28	177.10
2002-08-09	196,955	196,955	195,957	195,957	6	181.71
2002-08-08	198,941	198,941	194,969	196,955	19	182.63
2002-08-07	218,833	218,833	198,941	198,941	53	184.47
2002-08-06	219,831	219,831	208,892	218,833	19	202.92
2002-08-05	215,849	220,830	214,861	220,830	25	204.77
2002-08-02	233,755	233,755	230,770	233,755	10	216.75
2002-08-01	239,723	239,723	233,755	237,737	11	220.45
2002-07-31	240,722	240,722	239,723	239,723	10	222.29
2002-07-30	248,676	248,676	240,722	240,722	33	223.21
2002-07-29	234,753	246,690	234,753	244,704	26	226.91
2002-07-26	228,784	238,736	228,784	231,769	30	214.91
2002-07-25	218,833	226,798	218,833	226,798	8	210.30
2002-07-24	230,770	230,770	210,878	210,878	40	195.54
2002-07-23	237,737	237,737	227,786	230,770	25	213.99
2002-07-22	242,708	243,706	241,720	243,706	19	225.98
2002-07-19	246,690	246,690	242,708	242,708	34	225.06
2002-07-18	224,802	242,708	224,802	242,708	118	225.06
2002-07-17	228,784	228,784	213,863	222,816	31	206.61
2002-07-16	247,689	247,689	228,784	229,783	33	213.07
2002-07-15	247,689	248,676	247,689	248,676	2	230.59
2002-07-12	251,661	251,661	246,690	248,676	29	230.59
2002-07-11	255,643	255,643	252,659	252,659	3	234.28
2002-07-10	254,645	255,643	253,657	255,643	10	237.05
2002-07-09	263,598	263,598	254,645	254,645	4	236.13
2002-07-08	266,582	268,568	254,645	264,596	11	245.35
2002-07-05	263,598	264,596	262,600	264,596	4	245.35
2002-07-04	262,600	268,568	262,600	268,568	2	249.04
2002-07-03	265,584	265,584	265,584	265,584	2	246.27
2002-07-02	258,628	266,582	258,628	266,582	2	247.19
2002-07-01	270,565	270,565	263,598	267,581	10	248.12
2002-06-28	259,615	270,565	258,628	270,565	22	250.89
2002-06-27	259,615	266,582	259,615	266,582	6	247.19
2002-06-26	260,614	260,614	249,675	253,657	26	235.21
2002-06-25	255,643	258,628	255,643	258,628	16	239.82
2002-06-24	255,643	257,629	253,657	253,657	7	235.21
2002-06-21	261,612	261,612	258,628	258,628	15	239.82
2002-06-20	269,567	269,567	260,614	260,614	36	241.66
2002-06-19	278,520	278,520	269,567	269,567	6	249.96
2002-06-18	274,537	278,520	274,537	278,520	8	258.26
2002-06-17	283,490	283,490	278,520	278,520	33	258.26
2002-06-14	285,487	287,473	283,490	284,488	14	263.80
2002-06-13	289,459	289,459	283,490	283,490	10	262.87
2002-06-12	291,455	291,455	288,471	290,457	5	269.33
2002-06-11	298,412	299,410	293,441	293,441	7	272.10
2002-06-10	298,412	298,412	298,412	298,412	10	276.71
2002-06-07	298,412	298,412	295,427	298,412	6	276.71
2002-06-06	294,440	297,424	293,441	293,441	10	272.10
2002-06-05	308,363	311,347	298,412	298,412	12	276.71
2002-06-04	310,349	310,349	303,393	303,393	3	281.33
2002-06-03	300,408	313,333	299,410	313,333	17	290.54
2002-05-31	299,410	299,410	298,412	298,412	31	276.71
2002-05-30	298,412	298,412	298,412	298,412	15	276.71
2002-05-29	300,408	308,363	298,412	298,412	19	276.71
2002-05-28	308,363	308,363	300,408	300,408	14	278.56
2002-05-27	309,361	317,316	308,363	308,363	35	285.94
2002-05-24	307,365	312,346	299,410	309,361	30	286.86
2002-05-23	288,471	307,365	288,471	307,365	149	285.01
2002-05-22	298,412	298,412	287,473	287,473	47	266.57
2002-05-21	308,363	308,363	298,412	298,412	8	276.71
2002-05-20	313,333	316,318	300,408	308,363	14	285.94
2002-05-17	296,426	308,363	296,426	308,363	26	285.94
2002-05-16	288,471	289,459	288,471	288,471	5	267.49
2002-05-15	293,441	293,441	288,471	288,471	12	267.49
2002-05-14	298,412	298,412	288,471	288,471	3	267.49
2002-05-13	298,412	298,412	294,440	298,412	12	276.71
2002-05-10	293,441	308,363	287,473	308,363	28	285.94
2002-05-09	291,455	292,443	283,490	292,443	20	271.17
2002-05-08	298,412	298,412	290,457	290,457	13	269.33
2002-05-07	298,412	298,412	298,412	298,412	18	276.71
2002-05-02	303,393	305,379	299,410	303,393	25	281.33
2002-05-01	303,393	303,393	303,393	303,393	1	281.33
2002-04-30	300,408	302,394	300,408	301,396	3	279.48
2002-04-26	305,379	305,379	298,412	298,412	43	276.71
2002-04-25	308,363	309,361	300,408	306,377	27	284.09
2002-04-24	313,333	320,300	309,361	309,361	34	286.86
2002-04-23	312,346	313,333	311,347	312,346	23	289.63
2002-04-22	312,346	313,333	310,349	311,347	44	288.70
2002-04-19	323,285	323,285	311,347	311,347	27	288.70
2002-04-18	323,285	326,269	323,285	325,271	7	301.61
2002-04-17	323,285	323,285	318,303	323,285	22	299.77
2002-04-16	311,347	318,303	310,349	318,303	31	295.15
2002-04-15	311,347	313,333	310,349	310,349	16	287.78
2002-04-12	313,333	313,333	312,346	312,346	17	289.63
2002-04-11	318,303	318,303	313,333	313,333	10	290.54
2002-04-10	317,316	318,303	316,318	316,318	15	293.31
2002-04-09	323,285	323,285	316,318	316,318	31	293.31
2002-04-08	320,300	328,255	320,300	328,255	11	304.38
2002-04-05	318,303	320,300	318,303	318,303	20	295.15
2002-04-04	318,303	327,256	318,303	320,300	20	297.01
2002-04-03	325,271	328,255	317,316	328,255	38	304.38
2002-04-02	318,303	323,285	311,347	323,285	26	299.77
2002-04-01	318,303	318,303	318,303	318,303	18	295.15
2002-03-29	322,286	332,238	314,332	332,238	21	308.07
2002-03-28	335,222	336,209	317,316	332,238	48	308.07
2002-03-27	313,333	336,209	312,346	336,209	21	311.76
2002-03-26	309,361	318,303	308,363	310,349	50	287.78
2002-03-25	323,285	323,285	308,363	308,363	66	285.94
2002-03-22	332,238	332,238	321,288	321,288	21	297.92
2002-03-20	335,222	338,206	328,255	338,206	33	313.61
2002-03-19	344,175	344,175	335,222	335,222	31	310.84
2002-03-18	347,159	348,147	339,194	348,147	20	322.83
2002-03-15	340,192	347,159	340,192	347,159	8	321.91
2002-03-14	350,143	350,143	332,238	339,194	39	314.53
2002-03-13	355,114	373,020	348,147	348,147	66	322.83
2002-03-12	376,992	376,992	348,147	348,147	144	322.83
2002-03-11	349,145	377,990	348,147	372,021	502	344.96
2002-03-08	348,147	348,147	331,239	336,209	105	311.76
2002-03-07	329,253	348,147	329,253	346,161	135	320.99
2002-03-06	319,302	326,269	317,316	323,285	51	299.77
2002-03-05	318,303	318,303	311,347	313,333	48	290.54
2002-03-04	323,285	328,255	314,332	314,332	43	291.47
2002-03-01	309,361	320,300	308,363	320,300	77	297.01
2002-02-28	323,285	323,285	309,361	309,361	21	286.86
2002-02-27	319,302	328,255	319,302	323,285	55	299.77
2002-02-26	318,303	318,303	318,303	318,303	8	295.15
2002-02-25	326,269	326,269	308,363	316,318	18	293.31
2002-02-22	326,269	326,269	316,318	316,318	14	293.31
2002-02-21	308,363	328,255	308,363	328,255	43	304.38
2002-02-20	328,255	328,255	318,303	318,303	11	295.15
2002-02-19	333,225	333,225	323,285	328,255	10	304.38
2002-02-18	338,206	338,206	333,225	333,225	15	308.99
2002-02-15	343,176	343,176	333,225	338,206	31	313.61
2002-02-14	323,285	338,206	323,285	338,206	35	313.61
2002-02-13	318,303	323,285	310,349	323,285	14	299.77
2002-02-12	327,256	328,255	318,303	328,255	14	304.38
2002-02-08	321,288	338,206	308,363	338,206	43	313.61
2002-02-07	330,241	330,241	323,285	324,272	21	300.69
2002-02-06	337,208	337,208	330,241	330,241	42	306.22
2002-02-05	338,206	348,147	330,241	348,147	30	322.83
2002-02-04	358,098	358,098	338,206	338,206	19	313.61
2002-02-01	368,049	368,049	348,147	358,098	64	332.05
2002-01-31	366,053	371,023	356,112	368,049	92	341.28
2002-01-30	355,114	372,021	353,128	366,053	48	339.43
2002-01-29	358,098	358,098	353,128	353,128	26	327.45
2002-01-28	376,992	376,992	358,098	358,098	52	332.05
2002-01-25	357,100	376,992	353,128	376,992	51	349.57
2002-01-24	365,065	365,065	358,098	358,098	7	332.05
2002-01-23	372,021	373,020	363,068	364,067	10	337.59
2002-01-22	366,053	397,882	366,053	383,959	41	356.03
2002-01-21	347,159	358,098	328,255	358,098	50	332.05
2002-01-18	355,114	359,096	338,206	352,129	48	326.52
2002-01-17	368,049	368,049	343,176	348,147	31	322.83
2002-01-16	382,960	382,960	358,098	377,990	60	350.50
2002-01-15	417,785	417,785	395,896	395,896	59	367.10
2002-01-11	396,894	422,755	382,960	407,833	212	378.17
2002-01-10	353,128	397,882	348,147	397,882	223	368.94
2002-01-09	348,147	348,147	323,285	348,147	87	322.83
2002-01-08	318,303	348,147	313,333	348,147	126	322.83
2002-01-07	333,225	333,225	308,363	313,333	41	290.54
2002-01-04	318,303	328,255	303,393	328,255	19	304.38

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