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 [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	55,903	55,903	53,815	54,510	1,307	505.46
2005-12-29	53,118	56,201	53,018	53,913	2,960	499.92
2005-12-28	51,824	52,919	51,726	52,919	890	490.70
2005-12-27	51,824	52,322	51,726	51,726	774	479.64
2005-12-26	51,726	52,720	51,726	51,726	863	479.64
2005-12-22	52,322	52,322	51,726	51,726	983	479.64
2005-12-21	52,919	52,919	52,223	52,322	840	485.17
2005-12-20	52,819	52,819	52,322	52,521	717	487.01
2005-12-19	52,720	52,919	52,322	52,819	975	489.78
2005-12-16	52,621	52,621	52,024	52,322	610	485.17
2005-12-15	52,521	52,521	51,924	52,421	901	486.08
2005-12-14	52,919	52,919	52,024	52,322	786	485.17
2005-12-13	52,621	53,118	52,322	52,621	516	487.94
2005-12-12	52,521	52,819	52,123	52,621	841	487.94
2005-12-09	52,024	52,720	51,924	52,223	343	484.25
2005-12-08	52,024	52,322	51,824	52,223	428	484.25
2005-12-07	52,421	52,720	52,024	52,322	878	485.17
2005-12-06	52,720	53,018	52,421	52,621	804	487.94
2005-12-05	53,615	53,715	52,621	53,218	833	493.48
2005-12-02	52,521	54,013	52,521	53,615	1,205	497.16
2005-12-01	52,123	52,720	51,526	52,621	1,019	487.94
2005-11-30	52,521	52,720	52,024	52,223	425	484.25
2005-11-29	52,024	53,018	52,024	53,018	711	491.62
2005-11-28	53,615	53,615	51,726	52,521	1,070	487.01
2005-11-25	53,416	54,013	53,316	53,615	623	497.16
2005-11-24	54,112	54,112	52,919	53,316	639	494.38
2005-11-22	53,218	53,416	52,819	53,416	301	495.31
2005-11-21	53,516	53,516	53,018	53,018	458	491.62
2005-11-18	53,615	54,013	53,416	53,815	397	499.01
2005-11-17	54,013	54,112	53,316	54,013	312	500.85
2005-11-16	53,913	54,212	53,416	54,013	460	500.85
2005-11-15	54,709	55,207	53,018	53,815	633	499.01
2005-11-14	55,306	55,704	54,809	55,207	463	511.92
2005-11-11	55,207	56,002	54,709	56,002	683	519.29
2005-11-10	56,102	56,102	55,207	55,207	961	511.92
2005-11-09	56,301	56,499	54,410	54,410	1,155	504.53
2005-11-08	55,604	56,401	54,112	56,201	946	521.14
2005-11-07	53,316	57,296	53,316	55,804	2,537	517.45
2005-11-04	52,521	52,819	52,223	52,819	696	489.78
2005-11-02	52,621	52,621	52,223	52,521	495	487.01
2005-11-01	53,218	53,218	52,223	52,819	327	489.78
2005-10-31	53,316	53,615	53,118	53,218	315	493.48
2005-10-28	52,421	53,018	52,421	52,919	550	490.70
2005-10-27	52,621	52,819	52,223	52,322	340	485.17
2005-10-26	53,316	53,316	52,421	52,621	460	487.94
2005-10-25	53,316	53,615	52,919	53,316	358	494.38
2005-10-24	52,223	54,212	52,123	53,416	841	495.31
2005-10-21	52,720	52,720	51,824	52,024	403	482.40
2005-10-20	53,218	53,218	52,024	52,421	562	486.08
2005-10-19	53,218	53,218	51,924	52,720	734	488.86
2005-10-18	54,610	54,610	52,720	53,218	1,143	493.48
2005-10-17	53,715	54,212	53,316	54,212	528	502.69
2005-10-14	53,715	54,410	53,615	53,815	409	499.01
2005-10-13	54,709	55,107	53,715	53,913	751	499.92
2005-10-12	55,306	55,306	54,709	54,809	393	508.23
2005-10-11	55,604	55,604	55,007	55,306	291	512.84
2005-10-07	54,709	56,102	54,709	56,102	433	520.22
2005-10-06	55,007	55,306	54,709	54,709	386	507.30
2005-10-05	56,102	56,798	54,709	55,903	546	518.37
2005-10-04	56,699	57,495	55,704	56,301	685	522.06
2005-10-03	55,704	56,997	55,704	56,699	816	525.75
2005-09-30	54,809	55,604	54,312	54,510	1,062	505.46
2005-09-29	54,709	57,296	54,709	57,296	1,094	531.29
2005-09-28	52,819	54,709	52,819	54,212	963	502.69
2005-09-27	55,405	55,604	52,421	52,521	1,606	487.01
2005-09-26	56,301	56,401	55,405	55,903	1,127	518.37
2005-09-22	56,798	57,196	56,301	56,499	705	523.90
2005-09-21	57,495	57,594	56,997	57,296	849	531.29
2005-09-20	57,992	58,191	57,594	57,594	1,028	534.05
2005-09-16	58,290	58,490	57,693	58,091	1,128	538.66
2005-09-15	59,683	59,782	58,191	58,588	1,118	543.27
2005-09-14	58,987	59,683	58,788	59,285	663	549.73
2005-09-13	58,390	59,285	58,390	58,887	587	546.04
2005-09-12	58,887	59,087	58,290	58,788	542	545.12
2005-09-09	58,688	58,987	58,290	58,887	471	546.04
2005-09-08	58,887	59,185	58,191	58,490	480	542.36
2005-09-07	58,191	59,185	58,191	59,185	364	548.81
2005-09-06	59,584	59,584	58,191	58,191	1,079	539.59
2005-09-05	60,180	60,279	58,987	59,683	834	553.42
2005-09-02	61,174	61,473	60,180	60,479	625	560.80
2005-09-01	60,777	61,871	60,379	61,871	1,372	573.71
2005-08-31	61,174	62,070	60,479	60,876	1,538	564.49
2005-08-30	59,584	61,374	59,185	60,677	1,420	562.64
2005-08-29	60,578	60,578	58,987	60,081	1,015	557.11
2005-08-26	58,191	60,677	57,693	58,887	1,882	546.04
2005-08-25	57,893	58,191	57,693	58,191	935	539.59
2005-08-24	57,893	58,490	57,893	58,191	775	539.59
2005-08-23	60,081	60,081	56,798	58,390	2,161	541.43
2005-08-22	60,081	60,279	58,191	59,782	1,833	554.34
2005-08-19	64,060	64,060	60,180	61,076	3,833	566.34
2005-08-18	61,274	65,751	60,777	63,562	13,427	589.39
2005-08-17	57,693	61,871	56,898	60,777	6,095	563.57
2005-08-16	57,096	57,096	56,201	57,096	549	529.43
2005-08-15	57,096	57,296	56,301	56,898	607	527.60
2005-08-12	58,290	58,490	57,296	57,296	806	531.29
2005-08-11	58,688	59,087	57,893	58,290	708	540.51
2005-08-10	58,887	59,285	57,992	58,490	1,168	542.36
2005-08-09	56,699	58,091	56,201	57,395	869	532.21
2005-08-08	55,207	56,898	54,809	56,699	1,859	525.75
2005-08-05	59,584	59,683	56,997	57,693	1,875	534.97
2005-08-04	58,091	62,766	55,704	58,588	5,180	543.27
2005-08-03	61,076	61,076	57,693	58,588	2,644	543.27
2005-08-02	62,368	62,368	60,279	60,976	1,570	565.41
2005-08-01	62,170	62,568	60,976	62,269	1,754	577.40
2005-07-29	62,368	62,965	61,673	61,871	1,089	573.71
2005-07-28	63,463	63,463	62,170	62,170	1,104	576.48
2005-07-27	62,468	63,562	62,269	63,363	2,461	587.55
2005-07-26	63,562	63,562	61,771	62,070	1,552	575.56
2005-07-25	62,468	64,457	62,468	62,866	2,678	582.94
2005-07-22	62,269	62,766	61,673	62,468	2,066	579.25
2005-07-21	61,573	62,170	61,274	62,070	2,438	575.56
2005-07-20	61,673	62,070	61,274	61,473	2,248	570.02
2005-07-19	62,269	63,065	61,274	61,374	1,984	569.10
2005-07-15	62,269	62,866	61,076	61,971	1,920	574.64
2005-07-14	62,170	63,860	60,876	62,269	3,032	577.40
2005-07-13	62,269	62,667	60,081	61,673	3,156	571.88
2005-07-12	63,662	63,860	61,673	62,070	3,957	575.56
2005-07-11	63,662	65,452	62,368	62,667	4,459	581.09
2005-07-08	62,667	67,640	62,170	64,557	6,780	598.62
2005-07-07	67,043	67,342	63,363	64,159	12,395	594.93
2005-07-06	78,781	78,981	67,740	68,337	25,725	633.67
2005-07-05	69,332	71,818	69,132	71,818	10,893	665.95
2005-07-04	62,866	66,845	62,667	66,845	10,897	619.83
2005-07-01	61,174	61,871	60,976	61,871	2,130	573.71
2005-06-30	61,174	61,971	60,777	60,976	2,110	565.41
2005-06-29	59,882	61,673	59,882	61,174	3,186	567.25
2005-06-28	59,584	60,180	59,385	59,683	2,067	553.42
2005-06-27	59,484	60,180	58,788	59,087	1,252	547.90
2005-06-24	59,484	59,584	58,290	59,185	1,596	548.81
2005-06-23	62,070	63,662	57,693	59,782	6,990	554.34
2005-06-22	57,495	61,573	57,196	61,573	4,172	570.95
2005-06-21	57,296	58,688	54,709	56,599	3,700	524.83
2005-06-20	58,688	58,688	56,599	57,296	3,692	531.29
2005-06-17	61,673	62,070	58,191	59,185	6,111	548.81
2005-06-16	68,138	68,635	60,677	63,165	16,921	585.71
2005-06-15	64,657	64,657	64,657	64,657	8,033	599.55
2005-06-14	59,185	59,683	57,793	59,683	4,622	553.42
2005-06-13	53,118	56,301	52,322	54,709	4,409	507.30
2005-06-10	51,327	52,024	51,029	51,726	638	479.64
2005-06-09	52,223	52,621	51,129	51,227	1,082	475.01
2005-06-08	52,223	54,112	52,024	52,223	1,837	484.25
2005-06-07	52,024	53,018	51,227	52,024	935	482.40
2005-06-06	52,223	53,615	50,830	52,024	1,218	482.40
2005-06-03	52,720	53,416	52,123	52,322	952	485.17
2005-06-02	54,510	55,207	52,421	52,919	1,794	490.70
2005-06-01	56,002	56,401	53,218	54,610	2,036	506.38
2005-05-31	56,699	56,699	53,118	54,013	4,333	500.85
2005-05-30	52,720	56,699	51,626	56,699	4,636	525.75
2005-05-27	51,327	53,913	50,432	51,726	3,099	479.64
2005-05-26	50,134	50,830	48,641	49,835	3,894	462.11
2005-05-25	57,693	57,893	52,919	53,118	5,411	492.55
2005-05-24	62,667	63,065	57,594	57,893	10,424	536.83
2005-05-23	61,076	62,568	60,180	62,568	4,864	580.18
2005-05-20	60,180	64,657	56,699	57,594	9,678	534.05
2005-05-19	61,673	61,673	61,673	61,673	358	571.88
2005-05-18	71,420	74,404	70,624	71,620	220	664.11
2005-05-17	79,378	79,478	71,420	72,415	247	671.48
2005-05-16	84,551	84,551	78,284	79,279	234	735.13
2005-05-13	85,545	86,043	84,451	84,451	523	783.09
2005-05-12	87,535	89,226	86,242	86,342	198	800.62
2005-05-11	89,525	89,525	86,043	87,535	207	811.69
2005-05-10	88,529	90,718	88,032	89,525	470	830.14
2005-05-09	87,336	88,331	86,540	87,037	283	807.07
2005-05-06	87,037	87,037	85,048	86,440	425	801.53
2005-05-02	88,629	88,629	85,545	87,037	301	807.07
2005-04-28	88,928	90,618	88,529	88,828	321	823.68
2005-04-27	94,298	94,298	90,718	91,912	354	852.27
2005-04-26	94,498	96,487	94,298	94,298	239	874.40
2005-04-25	96,487	96,487	91,712	94,498	483	876.25
2005-04-22	105,439	105,439	95,592	96,984	839	899.30
2005-04-21	107,429	107,429	94,697	99,472	2,830	922.37
2005-04-20	103,450	103,450	103,450	103,450	219	959.26
2005-04-19	82,760	92,608	82,760	92,608	617	858.73
2005-04-18	83,656	86,839	82,561	82,661	677	766.49
2005-04-15	88,032	96,587	86,640	89,525	1,455	830.14
2005-04-14	96,387	97,482	89,723	92,011	914	853.19
2005-04-13	107,429	108,424	97,482	98,378	1,505	912.23
2005-04-12	113,397	116,381	104,445	106,434	2,385	986.93
2005-04-11	109,419	129,313	99,472	117,376	5,143	1,088.39
2005-04-08	114,392	119,366	108,424	110,414	4,526	1,023.84
2005-04-07	159,154	160,149	126,328	128,318	7,050	1,189.85
2005-04-06	146,223	146,223	146,223	146,223	242	1,355.88
2005-04-05	122,350	126,328	122,350	126,328	2,347	1,171.40
2005-04-04	98,875	106,434	98,476	106,434	3,002	986.93
2005-04-01	88,629	98,576	80,572	95,890	4,340	889.16
2005-03-31	78,184	78,682	78,184	78,682	1,839	729.60
2005-03-30	68,735	68,735	68,735	68,735	173	637.36
2005-03-29	63,762	63,762	63,762	63,762	61	591.25
2005-03-28	58,788	58,788	58,788	58,788	65	545.12
2005-03-25	532,177	545,102	527,196	541,119	566	501.76
2005-03-24	551,070	551,070	536,149	542,118	274	502.69
2005-03-23	573,947	573,947	544,103	551,070	356	510.99
2005-03-22	571,961	573,947	560,023	569,975	446	528.52
2005-03-18	538,146	556,041	538,146	555,053	347	514.68
2005-03-17	544,103	544,103	518,243	519,241	269	481.48
2005-03-16	555,053	555,053	540,132	543,116	226	503.62
2005-03-15	561,022	561,022	543,116	545,102	111	505.46
2005-03-14	552,069	556,041	543,116	554,055	204	513.76
2005-03-11	575,943	575,943	557,039	557,039	151	516.53
2005-03-10	565,992	576,931	562,009	574,945	154	533.13
2005-03-09	542,118	560,023	534,163	560,023	185	519.29
2005-03-08	552,069	557,039	527,196	535,161	212	496.24
2005-03-07	565,992	566,990	550,072	551,070	152	510.99
2005-03-04	570,962	571,961	564,006	566,990	135	525.75
2005-03-03	565,992	589,867	562,009	570,962	220	529.44
2005-03-02	574,945	580,914	564,994	565,992	197	524.83
2005-03-01	587,881	587,881	570,962	581,912	416	539.59
2005-02-28	597,821	599,807	583,898	593,849	171	550.66
2005-02-25	606,774	606,774	577,929	598,820	205	555.27
2005-02-24	606,774	621,696	596,834	598,820	275	555.27
2005-02-23	584,896	625,679	577,929	606,774	521	562.64
2005-02-22	604,788	605,776	571,961	586,882	322	544.20
2005-02-21	602,792	620,698	581,912	597,821	710	554.34
2005-02-18	529,193	562,009	529,193	552,069	357	511.92
2005-02-17	557,039	557,039	527,196	528,194	466	489.78
2005-02-16	527,196	606,774	527,196	562,009	2,797	521.13
2005-02-15	507,304	507,304	507,304	507,304	102	470.41
2005-02-14	409,819	457,569	408,832	457,569	332	424.29
2005-02-10	402,863	409,819	397,882	407,833	66	378.17
2005-02-09	407,833	409,819	400,866	401,865	81	372.64
2005-02-08	397,882	407,833	393,910	407,833	118	378.17
2005-02-07	394,898	402,863	390,926	397,882	74	368.94
2005-02-04	400,866	400,866	393,910	393,910	101	365.26
2005-02-03	401,865	401,865	392,912	395,896	77	367.10
2005-02-02	388,929	398,880	382,960	398,880	89	369.87
2005-02-01	392,912	392,912	377,990	387,941	59	359.73
2005-01-31	383,959	407,833	383,959	392,912	65	364.34
2005-01-28	386,943	386,943	382,960	382,960	25	355.11
2005-01-27	384,957	387,941	382,960	386,943	40	358.80
2005-01-26	407,833	407,833	391,913	391,913	96	363.41
2005-01-25	397,882	403,851	386,943	402,863	193	373.56
2005-01-24	386,943	391,913	379,976	382,960	34	355.11
2005-01-21	376,004	384,957	370,035	383,959	52	356.03
2005-01-20	401,865	401,865	376,992	377,990	152	350.50
2005-01-19	417,785	417,785	392,912	392,912	159	364.34
2005-01-18	386,943	426,738	386,943	397,882	389	368.94
2005-01-17	377,990	387,941	377,990	385,945	64	357.88
2005-01-14	375,006	381,973	370,035	377,990	44	350.50
2005-01-13	387,941	387,941	373,020	382,960	72	355.11
2005-01-12	386,943	388,929	377,990	385,945	89	357.88
2005-01-11	397,882	397,882	384,957	388,929	108	360.64
2005-01-07	418,772	422,755	380,974	397,882	342	368.94
2005-01-06	363,068	398,880	358,098	398,880	451	369.87
2005-01-05	344,175	361,082	340,192	349,145	245	323.75
2005-01-04	338,206	349,145	334,223	348,147	55	322.83

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