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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	342,178	343,176	332,238	334,223	35	309.92
2004-12-29	338,206	347,159	338,206	342,178	17	317.29
2004-12-28	331,239	348,147	331,239	346,161	33	320.99
2004-12-27	353,128	354,115	324,272	332,238	89	308.07
2004-12-24	344,175	358,098	339,194	352,129	109	326.52
2004-12-22	330,241	341,191	324,272	338,206	66	313.61
2004-12-21	319,302	330,241	319,302	320,300	63	297.01
2004-12-20	315,319	325,271	314,332	314,332	44	291.47
2004-12-17	304,380	328,255	301,396	315,319	58	292.39
2004-12-16	301,396	305,379	299,410	301,396	47	279.48
2004-12-15	311,347	312,346	299,410	301,396	65	279.48
2004-12-14	315,319	318,303	308,363	311,347	71	288.70
2004-12-13	320,300	321,288	313,333	313,333	35	290.54
2004-12-10	324,272	325,271	320,300	320,300	44	297.01
2004-12-09	322,286	327,256	319,302	323,285	19	299.77
2004-12-08	324,272	324,272	321,288	322,286	34	298.85
2004-12-07	326,269	326,269	323,285	324,272	25	300.69
2004-12-06	329,253	329,253	328,255	328,255	4	304.38
2004-12-03	334,223	334,223	328,255	328,255	23	304.38
2004-12-02	337,208	337,208	328,255	329,253	31	305.31
2004-12-01	329,253	329,253	327,256	327,256	15	303.46
2004-11-30	338,206	342,178	333,225	333,225	22	308.99
2004-11-29	343,176	344,175	334,223	338,206	57	313.61
2004-11-26	331,239	338,206	331,239	333,225	40	308.99
2004-11-25	338,206	338,206	326,269	326,269	45	302.54
2004-11-24	329,253	341,191	328,255	338,206	46	313.61
2004-11-22	329,253	329,253	318,303	327,256	58	303.46
2004-11-19	343,176	343,176	337,208	337,208	29	312.68
2004-11-18	352,129	353,128	343,176	343,176	38	318.22
2004-11-17	352,129	353,128	346,161	347,159	82	321.91
2004-11-16	382,960	382,960	348,147	357,100	115	331.13
2004-11-15	377,990	385,945	363,068	374,007	146	346.81
2004-11-12	368,049	369,037	356,112	369,037	52	342.20
2004-11-11	353,128	377,990	353,128	363,068	73	336.66
2004-11-10	338,206	353,128	338,206	351,131	29	325.59
2004-11-09	355,114	355,114	338,206	339,194	16	314.53
2004-11-08	369,037	369,037	348,147	355,114	48	329.29
2004-11-05	349,145	374,007	333,225	368,049	142	341.28
2004-11-04	348,147	348,147	331,239	338,206	34	313.61
2004-11-02	313,333	338,206	313,333	328,255	47	304.38
2004-11-01	333,225	333,225	310,349	313,333	51	290.54
2004-10-29	343,176	343,176	332,238	333,225	24	308.99
2004-10-28	351,131	351,131	341,191	347,159	31	321.91
2004-10-27	360,084	363,068	351,131	351,131	28	325.59
2004-10-26	349,145	361,082	348,147	358,098	69	332.05
2004-10-25	339,194	352,129	338,206	348,147	98	322.83
2004-10-22	349,145	382,960	349,145	361,082	135	334.82
2004-10-21	358,098	368,049	348,147	349,145	80	323.75
2004-10-20	368,049	372,021	358,098	358,098	63	332.05
2004-10-19	373,020	376,992	358,098	358,098	56	332.05
2004-10-18	412,804	412,804	359,096	360,084	223	333.90
2004-10-15	313,333	377,990	309,361	377,990	184	350.50
2004-10-14	342,178	342,178	326,269	328,255	66	304.38
2004-10-13	370,035	370,035	348,147	349,145	83	323.75
2004-10-12	378,988	382,960	368,049	373,020	87	345.89
2004-10-08	387,941	387,941	368,049	377,990	123	350.50
2004-10-07	389,927	394,898	380,974	392,912	140	364.34
2004-10-06	385,945	403,851	374,007	379,976	230	352.34
2004-10-05	427,725	465,523	373,020	385,945	1,147	357.88
2004-10-04	417,785	417,785	398,880	417,785	303	387.40
2004-10-01	343,176	368,049	338,206	368,049	214	341.28
2004-09-30	283,490	318,303	282,502	318,303	417	295.15
2004-09-29	313,333	313,333	278,520	278,520	151	258.26
2004-09-28	318,303	318,303	300,408	311,347	177	288.70
2004-09-27	343,176	343,176	324,272	327,256	60	303.46
2004-09-24	340,192	353,128	340,192	344,175	138	319.14
2004-09-22	359,096	362,081	320,300	330,241	208	306.22
2004-09-21	406,835	406,835	359,096	361,082	123	334.82
2004-09-17	411,816	412,804	401,865	407,833	22	378.17
2004-09-16	405,847	412,804	368,049	411,816	137	381.87
2004-09-15	436,678	436,678	405,847	412,804	79	382.78
2004-09-14	438,664	460,553	433,694	438,664	109	406.76
2004-09-13	456,570	456,570	435,680	437,677	84	405.85
2004-09-10	471,492	471,492	445,631	458,567	55	425.22
2004-09-09	470,504	496,365	462,539	472,490	133	438.13
2004-09-08	447,617	492,382	447,617	467,520	222	433.52
2004-09-07	462,539	466,522	437,677	442,647	112	410.45
2004-09-06	466,522	466,522	447,617	458,567	100	425.22
2004-09-03	492,382	492,382	475,475	481,443	41	446.43
2004-09-02	497,353	497,353	488,400	497,353	45	461.18
2004-09-01	493,381	517,255	492,382	505,318	78	468.57
2004-08-31	483,429	487,412	477,461	487,412	24	451.96
2004-08-30	505,318	505,318	492,382	492,382	43	456.57
2004-08-27	519,241	519,241	498,351	505,318	46	468.57
2004-08-26	518,243	520,240	507,304	520,240	54	482.40
2004-08-25	506,306	519,241	492,382	517,255	82	479.64
2004-08-24	517,255	517,255	497,353	517,255	55	479.64
2004-08-23	520,240	540,132	516,257	516,257	53	478.71
2004-08-20	499,349	547,088	478,459	527,196	124	488.85
2004-08-19	517,255	527,196	498,351	498,351	52	462.11
2004-08-18	535,161	535,161	485,415	510,288	137	473.18
2004-08-17	574,945	585,884	527,196	542,118	329	502.69
2004-08-16	571,961	590,865	553,056	564,994	292	523.90
2004-08-13	525,210	595,835	500,337	572,959	932	531.29
2004-08-12	467,520	527,196	467,520	527,196	487	488.85
2004-08-11	497,353	511,287	477,461	477,461	396	442.74
2004-08-10	414,800	467,520	407,833	467,520	449	433.52
2004-08-09	412,804	424,741	399,879	417,785	105	387.40
2004-08-06	437,677	446,630	424,741	427,725	274	396.62
2004-08-05	467,520	476,473	417,785	457,569	239	424.29
2004-08-04	403,851	462,539	393,910	457,569	526	424.29
2004-08-03	478,459	478,459	443,645	443,645	268	411.38
2004-08-02	517,255	517,255	462,539	493,381	418	457.50
2004-07-30	547,088	563,008	529,193	537,147	684	498.08
2004-07-29	507,304	583,898	483,429	512,274	1,398	475.02
2004-07-28	499,349	499,349	457,569	499,349	729	463.03
2004-07-27	478,459	526,208	434,692	449,614	921	416.91
2004-07-26	566,990	566,990	476,473	476,473	812	441.82
2004-07-23	696,304	785,823	552,069	575,943	2,916	534.06
2004-07-22	547,088	616,726	547,088	616,726	1,695	571.87
2004-07-21	517,255	517,255	517,255	517,255	82	479.64
2004-07-20	417,785	467,520	412,804	467,520	791	433.52
2004-07-16	376,004	460,553	368,049	417,785	2,251	387.40
2004-07-15	361,082	361,082	360,084	361,082	559	334.82
2004-07-14	287,473	311,347	282,502	311,347	476	288.70
2004-07-13	236,739	271,553	236,739	271,553	729	251.80
2004-07-12	216,847	241,720	216,847	231,769	180	214.91
2004-07-09	205,908	216,847	204,910	216,847	88	201.08
2004-07-08	209,880	214,861	204,910	204,910	30	190.01
2004-07-07	208,892	209,880	198,941	209,880	44	194.62
2004-07-06	213,863	217,845	208,892	208,892	47	193.70
2004-07-05	213,863	213,863	209,880	213,863	47	198.31
2004-07-02	217,845	217,845	210,878	213,863	62	198.31
2004-07-01	216,847	219,831	213,863	217,845	87	202
2004-06-30	220,830	221,817	214,861	216,847	74	201.08
2004-06-29	221,817	222,816	214,861	220,830	65	204.77
2004-06-28	221,817	221,817	216,847	221,817	50	205.68
2004-06-25	217,845	220,830	214,861	220,830	36	204.77
2004-06-24	215,849	227,786	213,863	214,861	71	199.23
2004-06-23	219,831	221,817	215,849	215,849	16	200.15
2004-06-22	234,753	235,751	219,831	219,831	43	203.84
2004-06-21	223,814	246,690	223,814	236,739	158	219.52
2004-06-18	212,864	223,814	212,864	223,814	147	207.54
2004-06-17	201,925	211,877	201,925	210,878	89	195.54
2004-06-16	204,910	207,894	199,939	203,911	55	189.08
2004-06-15	198,941	208,892	198,941	204,910	53	190.01
2004-06-14	198,941	202,924	196,955	202,924	52	188.17
2004-06-11	205,908	205,908	196,955	199,939	136	185.40
2004-06-10	208,892	209,880	201,925	206,896	31	191.85
2004-06-09	203,911	208,892	200,927	207,894	78	192.77
2004-06-08	199,939	201,925	197,953	201,925	81	187.24
2004-06-07	199,939	200,927	194,969	200,927	50	186.31
2004-06-04	194,969	194,969	190,986	193,971	23	179.86
2004-06-03	200,927	202,924	193,971	193,971	57	179.86
2004-06-02	189,000	204,910	189,000	197,953	89	183.56
2004-06-01	184,019	189,988	184,019	184,019	37	170.64
2004-05-31	188,002	188,002	179,049	180,047	60	166.95
2004-05-28	189,000	191,985	184,019	185,018	61	171.56
2004-05-27	192,972	192,972	189,000	189,000	56	175.25
2004-05-26	194,969	195,957	189,988	191,985	37	178.02
2004-05-25	194,969	196,955	189,988	189,988	53	176.17
2004-05-24	199,939	199,939	190,986	191,985	159	178.02
2004-05-21	187,004	208,892	187,004	208,892	94	193.70
2004-05-20	187,004	189,988	185,018	189,000	66	175.25
2004-05-19	180,047	190,986	180,047	189,988	105	176.17
2004-05-18	174,079	183,032	174,079	183,032	62	169.72
2004-05-17	193,971	193,971	164,127	174,079	66	161.42
2004-05-14	207,894	208,892	196,955	198,941	25	184.47
2004-05-13	217,845	217,845	208,892	208,892	36	193.70
2004-05-12	209,880	219,831	209,880	217,845	35	202
2004-05-11	198,941	217,845	196,955	209,880	38	194.62
2004-05-10	251,661	251,661	218,833	218,833	78	202.92
2004-05-07	252,659	255,643	244,704	251,661	121	233.36
2004-05-06	234,753	258,628	233,755	250,673	186	232.44
2004-04-30	228,784	232,767	226,798	228,784	31	212.15
2004-04-28	236,739	237,737	228,784	233,755	43	216.75
2004-04-27	234,753	236,739	228,784	236,739	26	219.52
2004-04-26	225,800	238,736	223,814	233,755	46	216.75
2004-04-23	230,770	230,770	221,817	222,816	58	206.61
2004-04-22	225,800	228,784	223,814	228,784	26	212.15
2004-04-21	225,800	225,800	222,816	224,802	20	208.45
2004-04-20	221,817	230,770	221,817	230,770	41	213.99
2004-04-19	231,769	232,767	219,831	224,802	53	208.45
2004-04-16	244,704	244,704	226,798	227,786	90	211.22
2004-04-15	258,628	258,628	235,751	241,720	222	224.14
2004-04-14	237,737	258,628	233,755	255,643	211	237.05
2004-04-13	242,708	242,708	233,755	238,736	123	221.37
2004-04-12	228,784	236,739	226,798	234,753	61	217.68
2004-04-09	228,784	230,770	223,814	223,814	62	207.54
2004-04-08	235,751	238,736	228,784	238,736	50	221.37
2004-04-07	242,708	242,708	233,755	238,736	74	221.37
2004-04-06	242,708	246,690	226,798	242,708	423	225.06
2004-04-05	248,676	248,676	240,722	246,690	306	228.75
2004-04-02	212,864	228,784	212,864	228,784	192	212.15
2004-04-01	205,908	208,892	204,910	208,892	59	193.70
2004-03-31	208,892	208,892	198,941	202,924	88	188.17
2004-03-30	208,892	208,892	204,910	208,892	30	193.70
2004-03-29	212,864	213,863	203,911	203,911	63	189.08
2004-03-26	216,847	216,847	208,892	214,861	61	199.23
2004-03-25	218,833	218,833	212,864	217,845	155	202
2004-03-24	204,910	208,892	200,927	208,892	75	193.70
2004-03-23	199,939	201,925	192,972	201,925	37	187.24
2004-03-22	204,910	205,908	198,941	199,939	28	185.40
2004-03-19	207,894	207,894	200,927	203,911	34	189.08
2004-03-18	214,861	225,800	203,911	203,911	359	189.08
2004-03-17	190,986	210,878	187,004	210,878	216	195.54
2004-03-16	187,004	191,985	187,004	190,986	47	177.10
2004-03-15	183,032	184,019	179,049	183,032	33	169.72
2004-03-12	176,065	181,035	176,065	181,035	16	167.87
2004-03-11	180,047	184,019	176,065	179,049	38	166.03
2004-03-10	186,016	186,016	174,079	181,035	107	167.87
2004-03-09	187,004	187,004	184,019	184,019	35	170.64
2004-03-08	190,986	190,986	187,004	187,004	23	173.40
2004-03-05	192,972	192,972	189,000	191,985	24	178.02
2004-03-04	185,018	190,986	185,018	190,986	16	177.10
2004-03-03	189,000	189,000	187,004	188,002	11	174.33
2004-03-02	191,985	193,971	187,004	187,004	51	173.40
2004-03-01	189,988	191,985	184,019	189,988	22	176.17
2004-02-27	189,000	189,988	189,000	189,000	15	175.25
2004-02-26	189,000	189,000	185,018	189,000	8	175.25
2004-02-25	189,000	189,000	188,002	189,000	11	175.25
2004-02-24	193,971	193,971	192,972	192,972	10	178.94
2004-02-23	192,972	192,972	188,002	192,972	33	178.94
2004-02-20	196,955	196,955	192,972	193,971	40	179.86
2004-02-19	196,955	198,941	195,957	198,941	12	184.47
2004-02-18	199,939	199,939	193,971	198,941	25	184.47
2004-02-17	190,986	201,925	190,986	199,939	51	185.40
2004-02-16	198,941	198,941	189,988	189,988	22	176.17
2004-02-13	196,955	198,941	193,971	198,941	39	184.47
2004-02-12	198,941	200,927	195,957	196,955	34	182.63
2004-02-10	202,924	202,924	198,941	198,941	27	184.47
2004-02-09	202,924	208,892	198,941	202,924	67	188.17
2004-02-06	194,969	198,941	189,000	198,941	42	184.47
2004-02-05	195,957	195,957	194,969	194,969	16	180.79
2004-02-04	199,939	199,939	188,002	195,957	78	181.71
2004-02-03	201,925	201,925	194,969	199,939	26	185.40
2004-02-02	206,896	206,896	194,969	201,925	38	187.24
2004-01-30	195,957	206,896	190,986	206,896	65	191.85
2004-01-29	209,880	209,880	194,969	194,969	85	180.79
2004-01-28	196,955	211,877	196,955	211,877	135	196.47
2004-01-27	198,941	198,941	191,985	191,985	34	178.02
2004-01-26	197,953	197,953	189,988	194,969	49	180.79
2004-01-23	192,972	195,957	190,986	195,957	66	181.71
2004-01-22	209,880	209,880	190,986	190,986	66	177.10
2004-01-21	215,849	218,833	209,880	210,878	232	195.54
2004-01-20	201,925	209,880	198,941	209,880	105	194.62
2004-01-19	186,016	196,955	186,016	189,988	48	176.17
2004-01-16	190,986	190,986	184,019	184,019	35	170.64
2004-01-15	201,925	201,925	190,986	190,986	44	177.10
2004-01-14	188,002	197,953	188,002	197,953	77	183.56
2004-01-13	182,033	198,941	182,033	197,953	186	183.56
2004-01-09	181,035	189,988	177,063	179,049	97	166.03
2004-01-08	169,098	184,019	169,098	175,066	165	162.33
2004-01-07	164,127	164,127	157,160	164,127	44	152.19
2004-01-06	173,080	173,080	164,127	164,127	36	152.19
2004-01-05	173,080	173,080	169,098	171,094	19	158.65

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