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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	12,395	12,832	12,395	12,722	286	117.97
2007-12-27	11,947	12,404	11,936	12,395	256	114.94
2007-12-26	11,220	11,936	11,220	11,936	363	110.68
2007-12-25	11,618	11,618	11,150	11,220	452	104.04
2007-12-21	11,927	11,927	11,449	11,618	259	107.73
2007-12-20	12,255	12,285	11,310	11,966	447	110.96
2007-12-19	11,787	12,255	11,658	12,235	219	113.45
2007-12-18	11,688	11,887	11,638	11,787	225	109.30
2007-12-17	12,215	12,225	11,549	11,688	378	108.38
2007-12-14	12,255	12,265	11,987	12,225	313	113.36
2007-12-13	12,096	12,523	12,096	12,255	363	113.64
2007-12-12	12,533	12,931	11,976	12,046	867	111.70
2007-12-11	13,927	13,927	12,106	12,514	1,261	116.04
2007-12-10	14,522	14,821	13,230	13,876	2,005	128.67
2007-12-07	11,907	13,727	11,449	13,727	1,742	127.29
2007-12-06	11,768	11,936	11,489	11,936	195	110.68
2007-12-05	12,235	12,235	11,439	11,738	539	108.84
2007-12-04	11,947	12,235	11,947	12,235	178	113.45
2007-12-03	12,325	12,335	11,936	11,947	320	110.78
2007-11-30	12,533	12,733	11,787	12,325	664	114.29
2007-11-29	12,225	13,727	11,936	13,330	1,067	123.61
2007-11-28	11,738	12,036	11,539	11,936	424	110.68
2007-11-27	11,201	11,638	11,201	11,638	198	107.92
2007-11-26	11,747	12,036	11,061	11,190	614	103.76
2007-11-22	10,544	11,041	10,395	11,041	194	102.38
2007-11-21	10,663	10,863	10,455	10,554	155	97.86
2007-11-20	10,653	10,653	10,166	10,554	324	97.86
2007-11-19	11,439	11,877	11,241	11,250	323	104.32
2007-11-16	11,638	11,638	11,439	11,558	161	107.17
2007-11-15	11,907	11,907	11,738	11,738	141	108.84
2007-11-14	12,036	12,036	11,638	11,837	165	109.76
2007-11-13	12,235	12,235	10,942	11,439	646	106.07
2007-11-12	12,136	12,136	11,041	11,241	801	104.23
2007-11-09	13,379	13,379	12,155	12,931	756	119.91
2007-11-08	13,976	13,986	12,981	13,528	483	125.44
2007-11-07	14,025	14,244	14,025	14,174	283	131.43
2007-11-06	14,373	14,503	14,354	14,424	109	133.75
2007-11-05	14,473	14,522	14,384	14,443	204	133.93
2007-11-02	14,244	14,493	14,244	14,463	72	134.11
2007-11-01	14,414	14,483	14,214	14,424	217	133.75
2007-10-31	14,424	14,424	14,174	14,424	245	133.75
2007-10-30	14,333	14,573	14,333	14,573	122	135.13
2007-10-29	14,344	14,622	14,324	14,424	310	133.75
2007-10-26	14,522	14,563	14,493	14,522	191	134.66
2007-10-25	14,433	14,592	14,433	14,522	110	134.66
2007-10-24	14,662	14,672	14,493	14,552	252	134.94
2007-10-23	14,522	14,672	14,522	14,662	112	135.96
2007-10-22	14,573	14,722	14,333	14,573	532	135.13
2007-10-19	14,741	14,862	14,672	14,722	240	136.51
2007-10-18	14,682	14,771	14,672	14,722	71	136.51
2007-10-17	14,592	14,921	14,573	14,722	579	136.51
2007-10-16	14,702	14,821	14,582	14,592	171	135.31
2007-10-15	14,901	14,911	14,622	14,901	238	138.17
2007-10-12	14,522	14,762	14,522	14,722	406	136.51
2007-10-11	15,011	15,011	14,225	14,522	822	134.66
2007-10-10	15,209	15,319	14,373	14,821	648	137.43
2007-10-09	15,538	16,105	14,741	14,981	624	138.91
2007-10-05	15,020	15,617	14,841	15,617	182	144.81
2007-10-04	14,990	15,110	14,881	14,930	165	138.44
2007-10-03	15,219	15,229	14,941	15,119	107	140.19
2007-10-02	15,408	15,408	14,622	15,259	155	141.49
2007-10-01	15,527	15,567	15,219	15,418	48	142.97
2007-09-28	15,697	15,697	15,130	15,130	59	140.30
2007-09-27	15,070	16,483	15,070	15,716	104	145.73
2007-09-26	14,503	14,911	14,424	14,911	338	138.27
2007-09-25	14,622	14,622	14,493	14,493	122	134.39
2007-09-21	14,682	14,722	14,533	14,702	131	136.33
2007-09-20	14,771	14,811	14,692	14,702	186	136.33
2007-09-19	14,643	14,921	14,643	14,771	163	136.97
2007-09-18	15,040	15,040	14,533	14,643	132	135.78
2007-09-14	15,170	15,319	15,020	15,170	154	140.67
2007-09-13	15,268	15,268	14,911	15,170	102	140.67
2007-09-12	15,090	15,418	15,090	15,268	94	141.58
2007-09-11	15,508	15,706	15,268	15,289	78	141.77
2007-09-10	15,846	15,846	15,478	15,527	90	143.98
2007-09-07	15,716	15,905	15,627	15,905	60	147.48
2007-09-06	15,856	15,865	15,617	15,716	92	145.73
2007-09-05	16,244	16,244	15,916	16,065	82	148.97
2007-09-04	16,303	16,303	15,617	16,254	119	150.72
2007-09-03	16,303	16,393	16,174	16,303	86	151.17
2007-08-31	16,164	16,303	16,065	16,303	60	151.17
2007-08-30	15,816	16,303	15,816	16,164	89	149.88
2007-08-29	15,776	15,776	15,418	15,667	92	145.28
2007-08-28	15,766	15,806	15,468	15,776	81	146.29
2007-08-27	15,746	15,797	15,418	15,766	93	146.19
2007-08-24	15,597	15,716	15,329	15,706	99	145.64
2007-08-23	15,607	15,607	15,239	15,597	90	144.63
2007-08-22	15,070	15,418	15,030	15,219	201	141.12
2007-08-21	15,000	15,060	14,722	14,960	181	138.72
2007-08-20	14,981	15,219	14,941	14,990	86	139
2007-08-17	15,806	15,916	15,020	15,020	183	139.28
2007-08-16	16,014	16,014	15,319	15,617	160	144.81
2007-08-15	16,313	16,462	16,045	16,264	152	150.81
2007-08-14	16,611	16,641	15,985	16,313	143	151.27
2007-08-13	16,910	16,910	16,313	16,651	170	154.40
2007-08-10	16,921	17,109	16,273	16,890	231	156.62
2007-08-09	16,860	17,129	16,860	16,910	90	156.80
2007-08-08	17,010	17,109	16,870	16,930	309	156.99
2007-08-07	17,030	17,138	17,010	17,109	106	158.65
2007-08-06	17,208	17,208	17,019	17,159	63	159.11
2007-08-03	17,268	17,298	17,089	17,248	41	159.94
2007-08-02	17,357	17,357	17,070	17,070	71	158.29
2007-08-01	17,318	17,318	17,179	17,308	107	160.49
2007-07-31	17,408	17,408	17,129	17,308	50	160.49
2007-07-30	16,930	17,208	16,910	17,208	165	159.57
2007-07-27	17,298	17,298	16,970	17,208	98	159.57
2007-07-26	17,597	17,597	17,408	17,507	70	162.34
2007-07-25	17,408	17,706	17,357	17,637	47	163.54
2007-07-24	17,706	17,786	17,408	17,786	93	164.92
2007-07-23	17,606	17,905	17,606	17,905	45	166.03
2007-07-20	18,194	18,194	17,915	18,034	56	167.22
2007-07-19	18,064	18,253	17,905	18,203	122	168.79
2007-07-18	18,402	18,492	18,223	18,223	109	168.98
2007-07-17	18,452	18,602	18,303	18,541	128	171.93
2007-07-13	18,532	18,800	18,502	18,651	131	172.95
2007-07-12	18,502	18,700	18,502	18,602	73	172.49
2007-07-11	18,651	18,711	18,651	18,700	242	173.40
2007-07-10	18,910	18,999	18,730	18,751	145	173.87
2007-07-09	18,959	19,069	18,900	18,910	304	175.35
2007-07-06	18,810	18,949	18,751	18,949	112	175.71
2007-07-05	18,900	18,989	18,810	18,929	119	175.52
2007-07-04	19,069	19,069	18,800	18,859	270	174.87
2007-07-03	19,089	19,099	18,850	18,989	223	176.08
2007-07-02	18,422	19,099	18,422	18,800	154	174.33
2007-06-29	18,353	18,402	18,154	18,402	73	170.64
2007-06-28	18,203	18,213	18,014	18,154	129	168.34
2007-06-27	18,502	18,502	18,104	18,154	98	168.34
2007-06-26	18,670	18,700	18,005	18,303	178	169.72
2007-06-25	18,502	18,751	18,502	18,631	134	172.76
2007-06-22	19,049	19,049	18,402	18,850	214	174.79
2007-06-21	19,288	19,297	19,049	19,049	123	176.64
2007-06-20	19,605	19,894	19,008	19,516	552	180.97
2007-06-19	19,397	19,605	18,999	19,446	432	180.32
2007-06-18	18,502	18,700	18,303	18,700	317	173.40
2007-06-15	17,557	18,014	17,308	18,014	269	167.04
2007-06-14	17,368	17,507	17,159	17,507	157	162.34
2007-06-13	17,387	17,387	17,138	17,259	128	160.04
2007-06-12	17,507	17,696	17,129	17,278	246	160.21
2007-06-11	17,735	17,735	17,408	17,507	106	162.34
2007-06-08	17,418	17,606	17,278	17,408	132	161.42
2007-06-07	17,735	17,905	17,507	17,606	119	163.26
2007-06-06	18,104	18,104	17,706	17,905	96	166.03
2007-06-05	18,203	18,203	17,865	18,104	249	167.87
2007-06-04	18,402	18,462	18,005	18,292	228	169.62
2007-06-01	18,413	18,691	18,104	18,392	250	170.54
2007-05-31	18,084	18,343	18,005	18,303	156	169.72
2007-05-30	17,557	18,154	17,557	17,924	270	166.20
2007-05-29	16,980	17,557	16,980	17,557	278	162.80
2007-05-28	17,119	17,308	16,910	16,980	582	157.45
2007-05-25	17,168	17,318	16,830	17,318	421	160.59
2007-05-24	17,597	17,606	17,119	17,387	292	161.23
2007-05-23	18,073	18,203	17,427	17,597	267	163.17
2007-05-22	17,905	17,915	17,119	17,875	422	165.75
2007-05-21	18,372	18,372	17,915	17,954	120	166.48
2007-05-18	18,303	18,591	18,005	18,502	278	171.56
2007-05-17	18,502	18,641	18,303	18,602	108	172.49
2007-05-16	18,472	18,889	18,402	18,889	181	175.15
2007-05-15	18,889	18,889	18,402	18,670	331	173.12
2007-05-14	19,755	19,894	18,402	18,402	690	170.64
2007-05-11	20,889	20,889	20,640	20,889	82	193.70
2007-05-10	21,386	21,386	20,889	21,386	192	198.31
2007-05-09	22,083	22,242	21,297	21,785	200	202.01
2007-05-08	22,729	22,729	21,883	21,943	128	203.47
2007-05-07	22,381	22,829	22,331	22,650	170	210.03
2007-05-02	21,883	22,480	21,883	22,381	82	207.53
2007-05-01	21,894	22,072	21,286	21,983	145	203.84
2007-04-27	21,883	21,983	20,988	21,883	87	202.92
2007-04-26	20,889	21,685	20,889	21,585	112	200.15
2007-04-25	20,391	20,889	20,193	20,591	54	190.93
2007-04-24	20,043	20,491	19,696	20,342	179	188.63
2007-04-23	20,710	20,810	19,795	20,202	326	187.33
2007-04-20	21,883	22,083	20,889	20,969	256	194.44
2007-04-19	22,779	22,779	21,883	21,883	113	202.92
2007-04-18	21,685	22,480	21,386	22,480	157	208.45
2007-04-17	22,381	22,480	21,535	22,023	332	204.21
2007-04-16	23,674	23,674	22,431	22,878	224	212.14
2007-04-13	23,972	23,972	23,525	23,674	139	219.52
2007-04-12	24,251	24,261	23,674	24,072	52	223.21
2007-04-11	24,002	24,371	23,883	24,261	47	224.97
2007-04-10	23,644	24,172	23,625	24,172	123	224.14
2007-04-09	23,953	24,023	23,604	23,604	322	218.87
2007-04-06	24,072	24,877	24,072	24,550	107	227.65
2007-04-05	24,172	24,241	24,072	24,182	134	224.23
2007-04-04	24,371	25,067	24,132	24,470	117	226.90
2007-04-03	24,818	24,818	23,972	24,023	211	222.76
2007-04-02	24,967	25,166	24,818	24,848	234	230.41
2007-03-30	24,877	25,366	24,858	25,067	279	232.44
2007-03-29	24,858	24,868	24,748	24,818	192	230.13
2007-03-28	25,355	25,355	24,838	24,868	230	230.59
2007-03-27	24,868	25,663	24,868	25,057	354	232.35
2007-03-26	25,863	26,012	25,763	25,962	158	240.74
2007-03-23	25,922	26,061	25,812	25,812	126	239.35
2007-03-22	25,962	26,360	25,863	25,922	234	240.37
2007-03-20	25,872	25,962	25,763	25,912	271	240.27
2007-03-19	25,972	26,012	25,863	25,942	88	240.55
2007-03-16	26,220	26,340	25,893	26,061	81	241.66
2007-03-15	26,071	26,111	25,962	26,111	85	242.12
2007-03-14	26,718	26,718	25,863	25,962	367	240.74
2007-03-13	27,056	27,155	26,708	26,738	239	247.93
2007-03-12	27,155	27,355	27,066	27,206	152	252.27
2007-03-09	27,464	27,842	27,066	27,096	100	251.25
2007-03-08	27,355	27,355	26,887	27,355	94	253.66
2007-03-07	27,265	27,852	26,957	27,484	325	254.85
2007-03-06	26,966	27,852	26,957	27,653	241	256.42
2007-03-05	27,852	27,852	25,972	26,966	450	250.05
2007-03-02	27,952	28,549	27,952	28,200	102	261.49
2007-03-01	29,046	29,046	28,349	28,549	232	264.73
2007-02-28	27,733	28,847	27,733	28,847	281	267.49
2007-02-27	29,444	29,831	29,354	29,822	241	276.53
2007-02-26	29,513	29,892	29,444	29,841	253	276.71
2007-02-23	29,344	29,811	29,344	29,811	171	276.43
2007-02-22	29,344	29,622	28,957	29,622	160	274.68
2007-02-21	28,966	29,344	28,857	29,244	88	271.17
2007-02-20	28,866	29,146	28,866	29,046	67	269.34
2007-02-19	29,046	29,195	28,866	28,996	125	268.87
2007-02-16	29,354	29,354	28,957	28,996	167	268.87
2007-02-15	29,643	29,841	29,643	29,652	165	274.95
2007-02-14	29,344	29,841	28,896	29,841	231	276.71
2007-02-13	30,041	30,090	29,454	29,643	179	274.87
2007-02-09	30,190	30,190	29,941	29,941	160	277.63
2007-02-08	30,339	30,538	29,941	30,488	201	282.71
2007-02-07	30,687	30,736	29,841	30,339	179	281.33
2007-02-06	30,140	30,836	29,841	30,736	138	285.01
2007-02-05	30,638	30,836	29,244	29,841	282	276.71
2007-02-02	31,632	31,632	31,135	31,333	134	290.54
2007-02-01	31,830	31,830	31,135	31,781	187	294.70
2007-01-31	31,333	31,830	30,836	31,732	240	294.24
2007-01-30	31,930	32,129	31,333	31,433	319	291.47
2007-01-29	30,239	32,328	29,841	31,930	513	296.08
2007-01-26	29,742	30,289	29,344	29,822	299	276.53
2007-01-25	29,493	30,339	29,493	29,841	265	276.71
2007-01-24	29,742	29,801	29,255	29,593	254	274.41
2007-01-23	29,334	29,543	28,847	29,444	294	273.03
2007-01-22	28,946	29,235	28,349	29,225	286	271
2007-01-19	28,479	28,647	27,922	28,647	383	265.64
2007-01-18	27,763	28,409	27,653	27,882	330	258.54
2007-01-17	27,653	27,742	27,206	27,742	128	257.24
2007-01-16	27,355	27,852	27,245	27,454	170	254.57
2007-01-15	27,852	28,120	27,563	27,653	302	256.42
2007-01-12	27,862	28,150	27,653	27,852	280	258.26
2007-01-11	27,952	28,051	27,365	27,852	280	258.26
2007-01-10	27,852	27,952	27,355	27,952	304	259.19
2007-01-09	27,852	28,150	26,907	27,752	264	257.34
2007-01-05	28,647	28,647	27,304	27,852	317	258.26
2007-01-04	27,653	28,349	27,653	28,150	194	261.03

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