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 [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	170,096	171,094	162,141	163,129	32	151.27
2003-12-29	157,160	174,079	154,176	167,112	78	154.96
2003-12-26	146,221	157,160	146,221	157,160	54	145.73
2003-12-25	131,300	137,268	131,300	137,268	41	127.29
2003-12-24	142,249	142,249	130,312	130,312	47	120.83
2003-12-22	136,281	142,249	136,281	139,265	35	129.14
2003-12-19	137,268	137,268	132,298	136,281	50	126.37
2003-12-18	145,223	145,223	137,268	137,268	23	127.29
2003-12-17	147,220	147,220	139,265	145,223	33	134.66
2003-12-16	149,206	150,204	145,223	146,221	34	135.59
2003-12-15	149,206	149,206	143,237	148,207	35	137.43
2003-12-12	145,223	150,204	142,249	144,235	34	133.75
2003-12-11	136,281	146,221	136,281	143,237	62	132.82
2003-12-10	147,220	147,220	135,282	136,281	67	126.37
2003-12-09	154,176	154,176	142,249	149,206	68	138.35
2003-12-08	162,141	162,141	152,190	152,190	39	141.12
2003-12-05	171,094	171,094	164,127	168,110	16	155.88
2003-12-04	174,079	176,065	173,080	176,065	10	163.26
2003-12-03	179,049	179,049	174,079	178,051	25	165.10
2003-12-02	182,033	182,033	175,066	180,047	30	166.95
2003-12-01	183,032	183,032	177,063	181,035	19	167.87
2003-11-28	184,019	184,019	179,049	184,019	45	170.64
2003-11-27	188,002	189,000	179,049	186,016	56	172.49
2003-11-26	183,032	189,988	179,049	189,988	49	176.17
2003-11-25	191,985	191,985	186,016	189,000	25	175.25
2003-11-21	189,000	195,957	189,000	189,988	53	176.17
2003-11-20	186,016	202,924	186,016	202,924	53	188.17
2003-11-19	183,032	188,002	179,049	188,002	28	174.33
2003-11-18	181,035	186,016	179,049	186,016	80	172.49
2003-11-17	199,939	199,939	195,957	198,941	21	184.47
2003-11-14	217,845	217,845	206,896	215,849	35	200.15
2003-11-13	208,892	215,849	208,892	215,849	108	200.15
2003-11-12	192,972	205,908	189,000	203,911	67	189.08
2003-11-11	204,910	204,910	192,972	198,941	99	184.47
2003-11-10	220,830	220,830	206,896	212,864	57	197.38
2003-11-07	226,798	226,798	208,892	220,830	193	204.77
2003-11-06	242,708	242,708	220,830	228,784	506	212.15
2003-11-05	240,722	240,722	240,722	240,722	57	223.21
2003-11-04	204,910	220,830	204,910	220,830	103	204.77
2003-10-31	204,910	204,910	196,955	200,927	56	186.31
2003-10-30	208,892	208,892	202,924	205,908	46	190.93
2003-10-29	216,847	216,847	199,939	213,863	76	198.31
2003-10-28	228,784	230,770	208,892	219,831	197	203.84
2003-10-27	214,861	226,798	208,892	226,798	295	210.30
2003-10-24	197,953	215,849	189,988	206,896	396	191.85
2003-10-23	207,894	207,894	207,894	207,894	10	192.77
2003-10-22	227,786	227,786	227,786	227,786	32	211.22
2003-10-21	253,657	253,657	247,689	247,689	57	229.68
2003-10-20	287,473	321,288	261,612	267,581	757	248.12
2003-10-17	279,518	281,504	274,537	281,504	328	261.03
2003-10-16	231,769	241,720	231,769	241,720	182	224.14
2003-10-15	213,863	221,817	206,896	221,817	307	205.68
2003-10-14	184,019	201,925	184,019	201,925	330	187.24
2003-10-10	179,049	183,032	174,079	182,033	175	168.79
2003-10-09	182,033	182,033	171,094	177,063	114	164.19
2003-10-08	184,019	189,000	179,049	183,032	451	169.72
2003-10-07	162,141	180,047	159,157	180,047	211	166.95
2003-10-06	160,145	165,126	159,157	160,145	75	148.50
2003-10-03	159,157	162,141	154,176	162,141	99	150.35
2003-10-02	167,112	169,098	149,206	163,129	270	151.27
2003-10-01	151,192	166,113	149,206	163,129	229	151.27
2003-09-30	142,249	151,192	141,251	149,206	55	138.35
2003-09-29	146,221	146,221	138,267	140,253	26	130.05
2003-09-26	139,265	149,206	136,281	147,220	53	136.51
2003-09-25	149,206	149,206	137,268	141,251	80	130.98
2003-09-24	148,207	149,206	134,284	149,206	176	138.35
2003-09-22	159,157	159,157	144,235	148,207	113	137.43
2003-09-19	158,159	162,141	155,174	158,159	122	146.66
2003-09-18	159,157	164,127	153,188	154,176	227	142.96
2003-09-17	168,110	168,110	154,176	163,129	291	151.27
2003-09-16	171,094	172,082	157,160	168,110	313	155.88
2003-09-12	171,094	184,019	164,127	172,082	651	159.57
2003-09-11	153,188	169,098	153,188	169,098	768	156.80
2003-09-10	151,192	152,190	146,221	149,206	78	138.35
2003-09-09	140,253	147,220	135,282	147,220	46	136.51
2003-09-08	148,207	148,207	139,265	140,253	50	130.05
2003-09-05	146,221	149,206	139,265	148,207	63	137.43
2003-09-04	137,268	144,235	129,314	144,235	230	133.75
2003-09-03	140,253	142,249	129,314	138,267	191	128.21
2003-09-02	146,221	146,221	138,267	142,249	67	131.90
2003-09-01	154,176	154,176	146,221	147,220	103	136.51
2003-08-29	160,145	164,127	144,235	157,160	394	145.73
2003-08-28	135,282	156,173	135,282	156,173	548	144.82
2003-08-27	142,249	142,249	127,328	136,281	160	126.37
2003-08-26	151,192	172,082	142,249	142,249	1,395	131.90
2003-08-25	143,237	143,237	143,237	143,237	147	132.82
2003-08-22	123,345	123,345	123,345	123,345	100	114.37
2003-08-21	93,502	103,453	93,502	103,453	178	95.93
2003-08-20	94,200	94,296	92,503	93,502	36	86.70
2003-08-19	92,707	94,296	91,612	94,296	43	87.44
2003-08-18	90,518	93,502	90,518	92,503	29	85.78
2003-08-15	90,518	90,518	89,519	89,519	5	83.01
2003-08-14	92,503	92,503	90,518	92,503	23	85.78
2003-08-13	89,423	93,309	89,423	92,503	46	85.78
2003-08-12	86,438	91,516	86,438	88,532	20	82.09
2003-08-11	86,041	91,011	86,041	90,518	18	83.93
2003-08-08	89,519	89,519	85,547	86,041	5	79.78
2003-08-07	89,519	91,312	87,533	87,533	18	81.17
2003-08-06	90,518	90,518	84,549	88,532	41	82.09
2003-08-05	93,309	93,309	90,518	92,503	13	85.78
2003-08-04	89,519	94,500	89,519	91,612	65	84.95
2003-08-01	89,025	89,122	87,533	88,532	49	82.09
2003-07-31	88,532	89,423	84,549	87,437	31	81.08
2003-07-30	89,723	89,723	88,532	88,532	13	82.09
2003-07-29	89,519	90,324	89,519	89,519	21	83.01
2003-07-28	89,519	89,519	86,535	86,535	40	80.24
2003-07-25	87,533	87,533	86,535	86,535	10	80.24
2003-07-24	88,532	88,532	84,549	87,533	15	81.17
2003-07-23	88,532	88,532	86,438	88,532	15	82.09
2003-07-22	87,533	87,533	84,549	86,535	14	80.24
2003-07-18	87,533	88,027	87,533	87,533	12	81.17
2003-07-17	88,929	89,025	87,136	87,533	35	81.17
2003-07-16	89,519	90,024	89,519	89,519	34	83.01
2003-07-15	89,627	89,927	87,834	89,820	41	83.29
2003-07-14	89,519	90,024	88,532	88,532	51	82.09
2003-07-11	90,614	90,614	89,025	89,025	43	82.55
2003-07-10	87,737	90,518	87,630	90,518	77	83.93
2003-07-09	91,215	91,419	87,039	87,039	111	80.71
2003-07-08	87,533	89,229	86,535	89,229	97	82.74
2003-07-07	84,356	84,356	82,466	83,561	69	77.48
2003-07-04	84,452	86,041	82,069	85,547	54	79.33
2003-07-03	90,518	90,721	85,644	85,644	53	79.42
2003-07-02	90,324	91,011	89,122	89,519	75	83.01
2003-07-01	84,055	91,516	84,055	89,025	89	82.55
2003-06-30	84,055	84,549	82,069	84,055	46	77.94
2003-06-27	81,565	81,565	80,577	81,071	41	75.17
2003-06-26	83,561	85,547	80,577	80,674	40	74.81
2003-06-25	81,565	83,561	80,674	83,561	21	77.48
2003-06-24	83,561	86,041	83,057	83,057	26	77.02
2003-06-23	83,057	84,055	82,359	84,055	38	77.94
2003-06-20	85,343	85,343	82,563	84,055	42	77.94
2003-06-19	86,041	87,533	84,849	85,848	33	79.60
2003-06-18	85,644	89,025	85,644	87,437	155	81.08
2003-06-17	85,740	91,516	84,549	86,535	34	80.24
2003-06-16	88,435	88,435	80,577	85,547	39	79.33
2003-06-13	91,516	93,706	88,532	88,532	102	82.09
2003-06-12	84,549	90,421	84,549	89,519	157	83.01
2003-06-11	79,482	84,356	79,482	84,356	41	78.22
2003-06-10	79,375	79,375	77,593	77,593	4	71.95
2003-06-09	77,593	79,482	76,594	79,482	10	73.70
2003-06-06	76,594	78,580	76,594	77,593	14	71.95
2003-06-05	76,594	77,088	76,594	76,594	7	71.02
2003-06-04	79,579	79,579	75,596	75,596	26	70.10
2003-06-03	79,375	79,579	78,086	79,085	22	73.33
2003-06-02	77,292	78,580	76,594	78,387	15	72.69
2003-05-30	79,579	79,579	77,292	77,292	20	71.67
2003-05-29	78,580	78,580	75,596	77,990	10	72.32
2003-05-28	80,577	81,565	74,608	74,608	54	69.18
2003-05-27	76,100	79,579	74,608	75,596	77	70.10
2003-05-26	75,596	79,579	74,608	76,100	67	70.57
2003-05-23	69,735	74,608	69,627	72,612	24	67.33
2003-05-22	65,752	69,627	63,766	69,627	83	64.56
2003-05-21	69,627	70,626	65,655	65,655	32	60.88
2003-05-20	70,626	72,118	70,626	71,517	23	66.32
2003-05-19	72,612	73,610	70,626	70,626	15	65.49
2003-05-16	70,626	70,626	66,149	67,641	53	62.72
2003-05-15	76,594	76,594	69,627	70,626	33	65.49
2003-05-14	81,565	81,565	76,100	76,594	39	71.02
2003-05-13	79,579	82,563	79,482	79,579	68	73.79
2003-05-12	78,580	79,482	76,197	79,482	56	73.70
2003-05-09	77,593	85,547	77,593	77,593	185	71.95
2003-05-08	75,596	75,596	73,610	75,596	268	70.10
2003-05-07	57,690	65,655	57,690	65,655	81	60.88
2003-05-06	58,688	58,688	55,704	55,704	8	51.65
2003-05-02	59,687	59,687	56,702	59,687	13	55.35
2003-05-01	61,673	61,673	61,673	61,673	1	57.19
2003-04-30	51,829	64,657	51,829	61,673	7	57.19
2003-04-28	57,894	57,894	57,797	57,797	13	53.59
2003-04-25	59,687	59,687	57,797	57,797	18	53.59
2003-04-24	60,782	60,782	58,688	58,688	9	54.42
2003-04-23	61,673	61,673	61,673	61,673	3	57.19
2003-04-22	63,659	63,659	60,782	62,671	8	58.11
2003-04-21	59,687	65,655	59,687	63,659	20	59.03
2003-04-18	57,894	59,687	55,704	58,688	47	54.42
2003-04-17	55,704	59,579	55,704	57,690	47	53.49
2003-04-16	55,210	57,690	55,210	56,702	24	52.58
2003-04-15	53,213	55,704	53,117	53,718	63	49.81
2003-04-14	54,706	55,704	51,829	53,117	35	49.25
2003-04-11	54,706	54,706	51,721	51,721	26	47.96
2003-04-10	55,801	56,702	54,706	54,706	56	50.73
2003-04-09	56,702	56,702	55,704	55,704	29	51.65
2003-04-08	53,213	57,690	52,720	56,702	56	52.58
2003-04-07	52,720	52,720	51,721	52,720	32	48.89
2003-04-04	49,735	52,720	48,737	52,720	36	48.89
2003-04-03	55,801	55,801	51,721	51,721	8	47.96
2003-04-02	55,704	55,704	55,704	55,704	1	51.65
2003-04-01	56,702	56,702	54,706	55,704	30	51.65
2003-03-31	58,592	58,592	54,706	56,702	13	52.58
2003-03-28	60,277	60,277	58,688	58,688	32	54.42
2003-03-27	59,579	60,180	59,182	59,687	70	55.35
2003-03-26	58,785	59,687	58,688	59,182	156	54.88
2003-03-25	56,799	58,688	55,704	58,688	42	54.42
2003-03-24	55,908	56,702	55,908	56,702	31	52.58
2003-03-20	55,704	55,704	54,416	55,500	24	51.46
2003-03-19	57,099	57,099	55,704	56,702	6	52.58
2003-03-18	58,989	58,989	58,989	58,989	2	54.70
2003-03-14	58,291	58,291	58,291	58,291	1	54.05
2003-03-12	57,593	59,687	57,593	59,182	19	54.88
2003-03-11	57,593	57,593	54,813	54,813	27	50.83
2003-03-10	59,483	59,483	57,690	57,690	15	53.49
2003-03-07	59,687	59,687	59,182	59,182	32	54.88
2003-03-06	60,782	60,878	60,277	60,674	48	56.26
2003-03-05	59,687	60,674	59,687	59,976	61	55.61
2003-03-04	58,688	59,687	56,702	59,687	54	55.35
2003-03-03	64,560	64,560	59,687	59,687	46	55.35
2003-02-28	71,721	71,721	69,627	69,627	25	64.56
2003-02-26	73,116	73,116	71,914	71,914	14	66.68
2003-02-25	76,100	76,100	72,612	72,612	24	67.33
2003-02-24	76,100	76,100	76,100	76,100	6	70.57
2003-02-21	76,594	76,594	75,692	75,692	7	70.19
2003-02-20	79,579	79,579	77,593	77,593	3	71.95
2003-02-19	79,579	79,579	79,579	79,579	6	73.79
2003-02-18	77,990	77,990	77,990	77,990	1	72.32
2003-02-17	80,577	80,577	77,786	77,786	5	72.13
2003-02-14	83,057	83,057	79,579	79,579	13	73.79
2003-02-13	81,565	83,454	81,565	83,454	6	77.38
2003-02-10	82,563	83,454	81,661	81,661	19	75.72
2003-02-07	81,565	82,069	80,674	80,674	9	74.81
2003-02-06	77,593	82,069	77,593	80,577	27	74.72
2003-02-05	77,689	79,085	77,593	77,593	10	71.95
2003-02-04	80,577	80,577	77,593	77,689	33	72.04
2003-02-03	80,577	81,071	80,577	80,577	7	74.72
2003-01-31	85,451	85,451	77,088	83,561	97	77.48
2003-01-30	86,535	86,535	84,549	84,549	27	78.40
2003-01-29	87,533	87,533	85,547	85,547	6	79.33
2003-01-28	83,561	89,423	83,561	87,533	45	81.17
2003-01-27	83,561	85,547	82,563	83,561	30	77.48
2003-01-24	83,561	83,561	81,565	83,561	15	77.48
2003-01-23	82,563	83,561	81,565	83,561	8	77.48
2003-01-22	82,563	82,563	82,563	82,563	4	76.56
2003-01-21	80,577	83,357	80,577	82,563	12	76.56
2003-01-20	83,561	83,561	80,072	80,072	23	74.25
2003-01-17	86,438	86,642	82,563	82,563	29	76.56
2003-01-16	83,561	87,533	83,561	86,438	15	80.15
2003-01-15	83,561	83,561	80,577	80,577	4	74.72
2003-01-14	81,071	83,561	81,071	83,561	11	77.48
2003-01-10	82,359	82,563	81,071	81,071	21	75.17
2003-01-08	92,310	94,296	91,913	93,899	6	87.07
2003-01-07	99,471	99,471	99,471	99,471	3	92.24
2003-01-06	101,456	101,456	99,471	99,471	3	92.24

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