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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	26,777	27,852	26,758	27,653	228	256.42
2006-12-28	26,857	27,304	26,360	26,758	206	248.12
2006-12-27	26,857	26,857	26,101	26,101	316	242.03
2006-12-26	26,211	26,807	25,763	25,962	443	240.74
2006-12-25	26,857	26,868	25,863	26,211	349	243.05
2006-12-22	27,355	27,355	26,360	26,857	426	249.04
2006-12-21	26,857	28,320	26,509	26,957	555	249.96
2006-12-20	26,868	27,056	26,460	26,857	523	249.04
2006-12-19	27,554	27,842	27,066	27,066	361	250.98
2006-12-18	28,549	28,549	27,454	28,051	494	260.11
2006-12-15	28,658	28,817	28,369	28,549	171	264.73
2006-12-14	28,847	28,946	28,549	28,658	173	265.74
2006-12-13	29,334	29,334	28,647	28,847	188	267.49
2006-12-12	29,582	29,582	28,538	29,036	248	269.24
2006-12-11	29,782	29,792	28,896	29,582	190	274.31
2006-12-08	29,841	29,841	28,857	29,782	318	276.16
2006-12-07	29,841	30,041	29,115	29,841	120	276.71
2006-12-06	29,165	30,339	28,946	30,339	371	281.33
2006-12-05	29,643	29,941	29,046	29,146	294	270.26
2006-12-04	29,643	29,643	28,857	29,344	144	272.10
2006-12-01	29,742	29,742	28,847	29,643	183	274.87
2006-11-30	29,841	30,140	29,643	29,742	172	275.79
2006-11-29	29,344	29,841	29,344	29,643	196	274.87
2006-11-28	27,852	29,146	27,852	28,847	289	267.49
2006-11-27	27,355	28,349	26,558	27,454	536	254.57
2006-11-24	26,061	29,344	26,061	28,847	352	267.49
2006-11-22	25,217	26,360	25,186	26,360	176	244.43
2006-11-21	25,962	26,857	24,718	25,186	349	233.54
2006-11-20	27,464	27,752	25,863	25,863	358	239.82
2006-11-17	28,260	28,399	27,752	28,349	253	262.87
2006-11-16	28,051	28,847	27,952	28,120	139	260.75
2006-11-15	28,458	29,146	28,458	28,519	67	264.45
2006-11-14	28,051	29,095	28,051	28,747	112	266.56
2006-11-13	28,857	28,927	28,349	28,349	165	262.87
2006-11-10	29,244	29,274	28,847	29,274	123	271.45
2006-11-09	29,255	29,543	29,255	29,295	81	271.64
2006-11-08	30,090	30,090	29,244	29,255	245	271.27
2006-11-07	29,742	30,339	29,344	30,239	174	280.40
2006-11-06	30,090	30,190	29,742	29,941	130	277.63
2006-11-02	30,488	30,488	30,140	30,389	60	281.79
2006-11-01	30,736	30,787	30,339	30,538	165	283.17
2006-10-31	30,140	30,638	30,140	30,638	40	284.10
2006-10-30	30,339	31,184	29,990	29,990	155	278.09
2006-10-27	31,732	31,732	30,389	30,936	177	286.86
2006-10-26	31,035	31,532	30,587	30,836	113	285.93
2006-10-25	31,781	31,781	31,035	31,035	45	287.78
2006-10-24	31,830	31,930	31,235	31,235	204	289.63
2006-10-23	31,333	31,781	30,389	31,582	146	292.85
2006-10-20	32,328	32,328	30,836	31,433	182	291.47
2006-10-19	32,427	32,527	31,632	32,229	178	298.85
2006-10-18	30,339	31,632	30,239	31,632	159	293.31
2006-10-17	31,284	32,229	30,389	30,836	190	285.93
2006-10-16	30,339	31,235	30,239	31,235	153	289.63
2006-10-13	29,841	30,736	29,841	30,736	203	285.01
2006-10-12	28,300	29,344	27,454	29,344	354	272.10
2006-10-11	29,553	30,736	28,549	28,549	443	264.73
2006-10-10	29,941	30,836	29,543	29,941	432	277.63
2006-10-06	31,632	32,030	30,936	31,433	217	291.47
2006-10-05	31,632	31,830	31,235	31,632	117	293.31
2006-10-04	32,030	32,427	30,836	30,836	377	285.93
2006-10-03	32,129	32,726	31,830	32,030	233	297.01
2006-10-02	33,671	33,671	31,980	33,323	258	308.99
2006-09-29	33,721	33,821	32,875	33,671	188	312.22
2006-09-28	32,229	33,323	31,881	33,323	171	308.99
2006-09-27	31,632	32,328	31,532	32,179	302	298.39
2006-09-26	33,024	33,124	32,030	32,427	322	300.69
2006-09-25	33,621	33,870	33,124	33,422	190	309.91
2006-09-22	34,516	34,815	33,821	34,417	212	319.14
2006-09-21	34,516	34,815	34,318	34,516	227	320.06
2006-09-20	35,313	35,313	33,472	33,919	168	314.52
2006-09-19	34,467	35,262	34,168	34,815	214	322.83
2006-09-15	33,323	34,516	33,124	34,467	290	319.60
2006-09-14	34,815	34,815	33,124	33,721	538	312.69
2006-09-13	37,004	37,699	34,964	35,113	622	325.59
2006-09-12	37,948	38,097	36,307	36,656	876	339.90
2006-09-11	39,888	40,286	38,794	38,794	545	359.73
2006-09-08	39,142	40,286	38,744	39,788	871	368.94
2006-09-07	38,197	39,093	37,799	38,744	435	359.26
2006-09-06	39,291	39,739	38,296	38,594	769	357.87
2006-09-05	40,286	40,286	38,844	39,191	983	363.41
2006-09-04	38,694	42,226	38,594	40,087	4,508	371.72
2006-09-01	36,805	38,794	36,407	38,247	1,668	354.65
2006-08-31	36,307	36,805	35,810	36,805	389	341.28
2006-08-30	36,904	37,252	36,208	36,307	1,061	336.66
2006-08-29	35,910	37,302	35,910	36,307	964	336.66
2006-08-28	36,307	36,754	34,716	35,511	1,081	329.28
2006-08-25	36,705	37,799	35,760	36,158	1,071	335.28
2006-08-24	37,501	37,501	36,108	36,407	1,152	337.59
2006-08-23	36,854	38,545	36,805	37,202	2,228	344.96
2006-08-22	33,919	37,750	33,919	36,805	3,611	341.28
2006-08-21	35,213	35,710	33,024	33,919	1,973	314.52
2006-08-18	36,805	37,102	35,213	35,810	1,979	332.06
2006-08-17	38,197	38,794	34,915	36,208	5,256	335.75
2006-08-16	32,328	35,810	31,830	35,810	5,583	332.06
2006-08-15	32,229	32,328	31,433	31,830	908	295.15
2006-08-14	31,235	32,478	30,687	32,229	989	298.85
2006-08-11	32,129	32,576	31,284	31,830	2,236	295.15
2006-08-10	29,742	30,538	29,543	30,538	225	283.17
2006-08-09	29,841	29,841	29,454	29,742	422	275.79
2006-08-08	31,582	31,732	29,344	29,841	2,052	276.71
2006-08-07	31,184	31,184	30,936	31,184	545	289.16
2006-08-04	29,106	29,344	27,912	28,200	1,045	261.49
2006-08-03	28,141	29,344	28,141	28,807	847	267.12
2006-08-02	27,862	27,952	27,673	27,752	487	257.34
2006-08-01	27,365	27,842	27,365	27,752	310	257.34
2006-07-31	28,051	28,150	27,683	27,852	497	258.26
2006-07-28	27,712	27,852	27,504	27,752	329	257.34
2006-07-27	27,454	27,464	26,957	27,454	350	254.57
2006-07-26	27,265	27,852	27,176	27,454	261	254.57
2006-07-25	28,150	28,150	27,255	27,255	488	252.73
2006-07-24	27,852	29,046	26,877	27,852	674	258.26
2006-07-21	28,141	28,141	27,355	27,852	497	258.26
2006-07-20	27,952	28,349	27,355	27,842	562	258.17
2006-07-19	28,449	29,444	27,056	27,355	432	253.66
2006-07-18	31,830	31,830	28,847	28,847	539	267.49
2006-07-14	31,383	32,427	31,035	31,830	300	295.15
2006-07-13	33,124	33,422	31,433	31,532	711	292.39
2006-07-12	33,919	34,367	33,522	34,318	228	318.22
2006-07-11	34,616	34,815	34,268	34,318	134	318.22
2006-07-10	34,815	34,815	34,417	34,765	184	322.37
2006-07-07	35,611	35,611	34,815	35,213	153	326.52
2006-07-06	35,561	35,710	35,262	35,710	178	331.13
2006-07-05	34,815	35,760	34,467	35,611	402	330.21
2006-07-04	35,362	35,810	35,213	35,412	111	328.37
2006-07-03	35,213	35,661	34,815	35,113	333	325.59
2006-06-30	34,567	35,213	34,119	34,815	261	322.83
2006-06-29	33,821	34,616	33,621	34,567	107	320.53
2006-06-28	33,721	34,318	33,721	33,870	226	314.07
2006-06-27	35,014	35,014	34,815	34,915	68	323.76
2006-06-26	34,915	35,412	34,516	35,412	144	328.37
2006-06-23	35,462	35,810	34,915	35,710	214	331.13
2006-06-22	35,511	35,810	35,462	35,462	83	328.83
2006-06-21	35,760	35,760	34,815	35,064	236	325.14
2006-06-20	36,008	36,008	35,412	35,810	252	332.06
2006-06-19	36,507	37,004	35,910	36,208	277	335.75
2006-06-16	35,661	36,257	35,412	36,108	1,006	334.82
2006-06-15	34,915	35,661	34,417	35,164	294	326.07
2006-06-14	34,069	34,665	33,224	34,417	332	319.14
2006-06-13	34,716	34,915	33,870	34,069	274	315.91
2006-06-12	34,119	35,810	34,119	35,760	166	331.59
2006-06-09	34,119	35,412	32,726	34,915	532	323.76
2006-06-08	37,004	37,004	33,373	34,516	673	320.06
2006-06-07	37,202	38,296	37,004	37,351	264	346.35
2006-06-06	37,998	37,998	36,605	37,799	249	350.50
2006-06-05	36,904	38,097	36,904	37,998	364	352.34
2006-06-02	37,750	37,799	33,821	36,805	1,843	341.28
2006-06-01	39,042	39,689	37,799	37,799	733	350.50
2006-05-31	39,639	39,788	38,396	38,694	478	358.80
2006-05-30	41,529	41,529	39,788	40,585	379	376.33
2006-05-29	42,971	42,971	41,380	41,529	451	385.09
2006-05-26	40,734	42,822	40,585	42,674	503	395.70
2006-05-25	39,888	41,778	39,888	41,131	129	381.40
2006-05-24	40,087	40,137	39,639	39,888	423	369.87
2006-05-23	40,783	41,182	40,186	40,485	188	375.41
2006-05-22	41,728	42,276	41,380	41,380	188	383.71
2006-05-19	40,883	42,126	40,883	42,126	92	390.62
2006-05-18	40,684	42,276	40,087	42,226	519	391.55
2006-05-17	42,674	42,971	41,380	42,276	416	392.01
2006-05-16	44,265	44,265	42,026	42,276	583	392.01
2006-05-15	42,026	44,762	42,026	43,866	583	406.76
2006-05-12	42,276	42,872	41,778	42,872	299	397.54
2006-05-11	42,872	43,270	42,574	42,773	314	396.62
2006-05-10	41,380	43,270	41,380	43,270	683	401.23
2006-05-09	41,928	41,928	41,480	41,480	132	384.63
2006-05-08	41,778	41,778	41,430	41,579	187	385.55
2006-05-02	41,877	42,276	41,529	41,778	203	387.40
2006-05-01	41,629	42,276	41,182	42,126	247	390.62
2006-04-28	41,280	41,480	40,933	41,480	222	384.63
2006-04-27	41,380	41,679	40,883	40,883	215	379.10
2006-04-26	41,679	41,679	40,883	41,082	260	380.94
2006-04-25	40,982	41,579	40,783	41,280	785	382.78
2006-04-24	41,778	41,778	39,788	40,982	835	380.01
2006-04-21	42,773	43,519	41,778	41,778	639	387.40
2006-04-20	44,165	44,165	42,822	43,469	493	403.08
2006-04-19	44,314	44,514	44,066	44,463	182	412.29
2006-04-18	44,514	44,712	43,717	44,663	344	414.15
2006-04-17	44,762	45,111	44,265	44,712	417	414.60
2006-04-14	45,359	45,558	43,768	44,762	505	415.07
2006-04-13	45,757	46,155	45,260	45,508	354	421.98
2006-04-12	46,205	46,205	45,458	45,757	301	424.29
2006-04-11	46,503	46,702	45,955	46,254	347	428.90
2006-04-10	46,603	46,752	46,055	46,603	297	432.14
2006-04-07	46,702	46,752	46,454	46,454	258	430.75
2006-04-06	46,851	47,100	46,552	46,702	342	433.05
2006-04-05	46,752	47,647	46,354	46,354	556	429.83
2006-04-04	46,901	47,000	46,454	46,752	1,033	433.52
2006-04-03	47,050	47,746	46,652	47,050	474	436.28
2006-03-31	46,752	47,149	46,552	47,050	465	436.28
2006-03-30	45,857	47,249	45,857	46,752	1,049	433.52
2006-03-29	45,906	45,906	45,260	45,657	261	423.36
2006-03-28	45,906	46,006	45,806	45,857	174	425.22
2006-03-27	46,951	46,951	45,906	45,955	329	426.13
2006-03-24	45,906	46,205	45,806	45,906	329	425.67
2006-03-23	45,906	46,055	45,757	45,906	348	425.67
2006-03-22	45,806	45,906	45,558	45,906	250	425.67
2006-03-20	45,458	46,205	45,260	45,906	320	425.67
2006-03-17	46,752	47,100	45,955	46,205	285	428.45
2006-03-16	47,249	47,249	46,801	46,801	208	433.97
2006-03-15	46,801	47,249	46,801	47,249	211	438.13
2006-03-14	47,597	47,746	47,149	47,547	324	440.89
2006-03-13	47,249	48,940	47,249	47,498	457	440.44
2006-03-10	47,697	47,746	46,851	47,448	573	439.97
2006-03-09	48,392	48,443	47,746	48,095	762	445.97
2006-03-08	49,238	49,238	48,443	48,691	480	451.50
2006-03-07	49,138	49,537	48,641	49,238	401	456.57
2006-03-06	48,641	49,040	47,349	49,040	528	454.73
2006-03-03	49,437	49,437	48,592	48,641	353	451.03
2006-03-02	49,338	49,636	48,741	49,437	602	458.42
2006-03-01	49,338	49,338	47,746	48,144	571	446.43
2006-02-28	50,233	50,233	48,840	49,686	973	460.72
2006-02-27	49,437	50,929	49,437	50,332	713	466.71
2006-02-24	46,801	49,189	46,801	49,138	465	455.64
2006-02-23	44,762	46,652	44,762	46,652	576	432.59
2006-02-22	45,060	45,757	44,265	44,663	704	414.15
2006-02-21	41,877	44,265	38,794	44,265	1,641	410.46
2006-02-20	42,773	43,220	42,773	42,773	1,376	396.62
2006-02-17	49,586	49,636	46,155	47,149	765	437.20
2006-02-16	49,735	50,233	48,840	49,586	866	459.80
2006-02-15	50,034	51,029	48,741	50,730	871	470.40
2006-02-14	46,354	47,746	43,171	47,647	1,408	441.82
2006-02-13	49,835	50,034	46,752	46,752	1,015	433.52
2006-02-10	51,726	51,924	50,034	50,233	1,167	465.80
2006-02-09	52,123	52,521	51,626	52,322	813	485.17
2006-02-08	52,223	53,018	51,924	51,924	1,549	481.48
2006-02-07	52,720	53,316	52,123	52,720	1,358	488.86
2006-02-06	50,730	51,427	50,233	51,227	798	475.01
2006-02-03	51,227	51,427	50,134	51,029	719	473.18
2006-02-02	51,626	52,123	51,227	51,327	588	475.94
2006-02-01	52,123	52,322	51,427	51,626	602	478.71
2006-01-31	53,018	53,018	52,322	52,720	300	488.86
2006-01-30	53,715	53,815	53,018	53,018	521	491.62
2006-01-27	52,621	53,018	52,322	52,819	372	489.78
2006-01-26	52,919	53,018	51,924	52,123	416	483.32
2006-01-25	52,223	52,621	51,726	51,824	391	480.55
2006-01-24	49,138	52,322	49,138	51,227	956	475.01
2006-01-23	50,830	52,421	48,741	49,537	1,715	459.34
2006-01-20	54,212	56,898	52,024	53,316	1,169	494.38
2006-01-19	50,830	56,002	50,830	54,610	1,751	506.38
2006-01-18	54,510	54,908	52,024	52,819	2,585	489.78
2006-01-17	57,693	63,165	55,405	56,002	4,173	519.29
2006-01-16	58,390	61,573	57,893	60,379	4,568	559.88
2006-01-13	56,201	57,594	55,405	57,395	2,967	532.21
2006-01-12	56,201	56,499	55,704	56,301	1,438	522.06
2006-01-11	56,997	56,997	55,306	56,201	1,649	521.14
2006-01-10	57,196	57,196	56,499	56,798	2,042	526.67
2006-01-06	54,212	56,898	53,815	55,903	1,981	518.37
2006-01-05	55,207	55,207	53,118	54,212	1,174	502.69
2006-01-04	55,604	55,604	54,709	55,207	668	511.92

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