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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	27,066	27,852	26,658	27,146	2,226	251.72
2010-12-29	26,171	28,827	26,171	27,803	7,178	257.81
2010-12-28	26,012	26,857	25,872	26,549	2,464	246.18
2010-12-27	26,360	27,454	25,962	25,962	3,484	240.74
2010-12-24	27,742	28,150	26,012	26,360	3,756	244.43
2010-12-22	29,612	29,742	27,454	27,752	4,033	257.34
2010-12-21	28,917	29,841	28,469	29,284	4,505	271.54
2010-12-20	29,225	31,830	28,260	29,085	8,602	269.70
2010-12-17	29,941	31,184	29,354	29,433	5,709	272.92
2010-12-16	26,758	32,825	25,982	31,333	19,015	290.54
2010-12-15	32,825	33,522	27,106	28,090	19,560	260.47
2010-12-14	27,852	30,836	27,653	30,836	22,753	285.93
2010-12-13	23,874	25,863	22,958	25,863	15,490	239.82
2010-12-10	20,193	21,069	20,093	20,889	786	193.70
2010-12-09	21,386	21,436	20,283	20,610	1,534	191.11
2010-12-08	20,889	22,282	20,789	21,137	3,272	196
2010-12-07	21,029	21,734	20,780	20,889	1,518	193.70
2010-12-06	20,889	21,834	20,710	20,999	2,738	194.72
2010-12-03	21,188	21,983	20,600	21,167	4,044	196.28
2010-12-02	21,596	23,167	19,964	19,964	6,413	185.12
2010-12-01	19,288	21,635	19,168	21,347	6,045	197.94
2010-11-30	20,262	20,302	18,830	19,586	2,880	181.62
2010-11-29	20,988	21,286	19,864	19,994	3,420	185.40
2010-11-26	22,878	23,375	20,402	20,880	5,042	193.61
2010-11-25	24,868	25,067	21,894	22,888	8,723	212.23
2010-11-24	19,456	24,688	19,456	23,277	14,546	215.84
2010-11-22	17,129	20,312	16,681	20,312	11,788	188.35
2010-11-19	15,030	17,606	14,921	16,333	12,509	151.45
2010-11-18	13,230	14,801	13,180	14,801	7,125	137.25
2010-11-17	12,503	13,170	12,454	13,071	638	121.20
2010-11-16	13,180	13,379	12,733	12,782	582	118.52
2010-11-15	12,444	13,369	12,434	13,180	810	122.21
2010-11-12	13,260	13,330	12,832	12,882	1,147	119.45
2010-11-11	13,230	13,787	12,733	13,558	2,887	125.72
2010-11-10	12,682	12,782	12,066	12,633	1,114	117.14
2010-11-09	11,409	13,398	11,181	12,523	4,671	116.12
2010-11-08	10,922	11,439	10,812	11,071	1,169	102.66
2010-11-05	11,161	11,877	11,150	11,399	582	105.70
2010-11-04	11,241	11,539	11,150	11,339	593	105.14
2010-11-02	11,649	11,649	11,120	11,439	428	106.07
2010-11-01	11,927	12,335	11,649	11,837	786	109.76
2010-10-29	12,384	13,289	12,165	12,434	1,258	115.30
2010-10-28	13,031	13,031	12,136	12,384	657	114.83
2010-10-27	13,628	14,254	12,961	12,961	1,142	120.18
2010-10-26	12,941	14,214	12,733	13,697	1,013	127.01
2010-10-25	13,230	13,916	12,444	13,359	1,432	123.87
2010-10-22	11,728	13,319	11,717	12,931	3,432	119.91
2010-10-21	11,717	11,787	11,539	11,717	441	108.65
2010-10-20	11,747	11,907	11,658	11,787	474	109.30
2010-10-19	11,957	12,036	11,787	11,907	454	110.41
2010-10-18	11,738	12,733	11,738	11,936	611	110.68
2010-10-15	12,225	12,434	11,987	12,106	701	112.26
2010-10-14	12,733	12,822	12,036	12,484	879	115.76
2010-10-13	13,428	13,528	12,733	12,733	1,083	118.07
2010-10-12	13,927	14,414	13,568	13,578	668	125.91
2010-10-08	14,424	14,424	13,737	13,836	876	128.30
2010-10-07	14,174	15,706	13,927	14,363	5,325	133.18
2010-10-06	13,747	14,225	13,558	13,927	1,112	129.14
2010-10-05	14,225	14,225	13,628	13,687	1,104	126.92
2010-10-04	15,249	15,538	14,433	14,533	1,383	134.76
2010-10-01	16,184	16,393	16,014	16,045	357	148.78
2010-09-30	16,800	16,800	16,114	16,174	544	149.98
2010-09-29	16,114	16,881	16,114	16,800	408	155.78
2010-09-28	15,667	16,313	15,517	16,294	865	151.09
2010-09-27	16,711	16,910	16,214	16,413	708	152.19
2010-09-24	17,597	17,597	17,159	17,259	471	160.04
2010-09-22	17,746	17,756	17,010	17,219	646	159.67
2010-09-21	18,194	18,194	17,805	17,805	475	165.10
2010-09-17	17,856	19,019	17,716	17,945	1,131	166.40
2010-09-16	18,014	18,402	17,905	17,945	517	166.40
2010-09-15	18,402	18,402	17,875	18,114	975	167.97
2010-09-14	19,775	20,004	18,551	18,611	1,079	172.57
2010-09-13	18,054	18,989	18,005	18,651	873	172.95
2010-09-10	18,104	18,273	17,905	18,005	618	166.96
2010-09-09	18,511	18,511	17,954	18,104	605	167.87
2010-09-08	18,502	18,502	18,005	18,114	777	167.97
2010-09-07	18,700	19,198	18,502	18,541	1,168	171.93
2010-09-06	18,233	19,238	17,656	19,238	3,269	178.39
2010-09-03	21,137	21,137	19,099	19,427	3,226	180.14
2010-09-02	21,883	23,077	19,914	20,223	13,318	187.52
2010-09-01	19,337	19,596	18,910	19,099	903	177.10
2010-08-31	20,193	20,193	19,059	19,486	1,217	180.69
2010-08-30	20,501	20,770	19,795	20,262	1,350	187.88
2010-08-27	20,412	21,197	19,665	20,043	3,714	185.85
2010-08-26	20,391	22,878	20,391	21,197	6,301	196.55
2010-08-25	22,978	24,371	19,616	20,491	19,722	190.01
2010-08-24	19,497	22,282	19,049	22,282	6,995	206.61
2010-08-23	17,905	18,800	17,716	18,303	624	169.72
2010-08-20	17,616	18,402	17,557	18,154	1,850	168.34
2010-08-19	17,119	19,377	17,070	19,188	3,183	177.93
2010-08-18	18,154	18,989	16,910	16,930	2,698	156.99
2010-08-17	17,954	18,353	16,214	16,611	1,997	154.03
2010-08-16	19,943	19,943	18,353	18,353	1,683	170.18
2010-08-13	19,943	20,391	19,914	19,943	744	184.93
2010-08-12	20,451	20,789	19,924	20,690	1,025	191.85
2010-08-11	20,889	21,774	20,412	21,446	884	198.86
2010-08-10	21,913	22,381	20,889	20,969	1,291	194.44
2010-08-09	21,535	21,665	20,799	21,137	1,672	196
2010-08-06	22,629	22,689	21,596	22,261	1,903	206.42
2010-08-05	24,251	24,371	22,779	22,888	2,715	212.23
2010-08-04	23,853	26,609	23,774	24,669	7,314	228.75
2010-08-03	23,177	23,874	22,381	22,480	867	208.45
2010-08-02	23,874	24,023	22,779	22,779	1,233	211.22
2010-07-30	24,868	24,868	23,734	23,774	1,730	220.45
2010-07-29	25,763	26,360	24,868	25,156	3,417	233.26
2010-07-28	24,212	28,051	24,212	26,758	8,502	248.12
2010-07-27	22,928	25,763	22,928	23,564	4,686	218.50
2010-07-26	22,461	23,664	22,461	22,958	835	212.88
2010-07-23	22,480	23,874	22,053	22,461	1,543	208.27
2010-07-22	22,839	23,286	21,118	21,446	1,794	198.86
2010-07-21	24,063	25,564	23,436	23,674	1,395	219.52
2010-07-20	23,604	24,410	23,604	23,823	1,202	220.90
2010-07-16	26,022	26,022	24,769	25,067	1,937	232.44
2010-07-15	27,056	27,206	26,360	26,400	1,274	244.80
2010-07-14	26,857	29,363	26,807	27,046	5,519	250.79
2010-07-13	27,087	27,742	26,460	26,509	1,210	245.81
2010-07-12	26,957	27,862	26,807	26,868	1,133	249.14
2010-07-09	28,738	28,847	27,185	27,633	2,706	256.23
2010-07-08	28,549	31,035	27,952	28,239	8,732	261.85
2010-07-07	28,360	29,344	27,454	27,663	1,920	256.51
2010-07-06	28,896	29,135	26,708	28,290	3,496	262.33
2010-07-05	30,438	30,886	28,757	28,857	7,769	267.58
2010-07-02	24,480	29,424	24,450	29,424	11,133	272.84
2010-07-01	24,769	25,355	24,072	24,450	2,212	226.72
2010-06-30	25,564	26,708	24,669	26,260	2,216	243.50
2010-06-29	28,250	28,647	25,674	26,658	2,789	247.19
2010-06-28	29,065	29,065	26,161	26,161	2,454	242.58
2010-06-25	29,146	29,394	28,469	28,498	2,292	264.25
2010-06-24	31,483	32,079	30,339	30,339	2,429	281.33
2010-06-23	31,433	33,024	31,383	31,980	2,113	296.54
2010-06-22	33,422	33,821	32,627	32,726	2,640	303.46
2010-06-21	32,527	34,716	32,527	34,119	3,024	316.38
2010-06-18	34,119	34,567	32,627	32,875	3,406	304.84
2010-06-17	37,401	37,750	34,119	34,616	6,476	320.98
2010-06-16	36,854	39,540	36,008	36,754	16,469	340.81
2010-06-15	33,821	35,810	33,821	35,313	6,498	327.45
2010-06-14	33,522	35,213	33,224	33,572	4,353	311.30
2010-06-11	32,875	35,810	32,627	32,825	9,510	304.38
2010-06-10	32,726	33,323	31,781	32,478	2,417	301.16
2010-06-09	34,069	34,616	31,930	32,030	3,302	297.01
2010-06-08	32,726	36,208	31,732	34,119	8,469	316.38
2010-06-07	33,024	33,821	31,333	32,726	4,024	303.46
2010-06-04	34,815	36,208	34,218	35,014	5,259	324.67
2010-06-03	36,805	37,550	34,616	35,313	6,893	327.45
2010-06-02	39,788	42,276	33,572	35,313	23,545	327.45
2010-06-01	30,389	36,854	30,140	36,854	6,935	341.74
2010-05-31	28,817	30,986	28,270	29,892	4,300	277.18
2010-05-28	31,333	31,781	28,668	28,946	5,192	268.41
2010-05-27	27,255	30,936	27,056	29,742	6,599	275.79
2010-05-26	30,339	30,936	24,928	28,747	8,288	266.56
2010-05-25	34,765	35,959	28,349	29,344	10,798	272.10
2010-05-24	34,964	36,605	33,770	34,516	9,643	320.06
2010-05-21	32,825	35,810	31,035	32,875	13,490	304.84
2010-05-20	32,925	38,197	30,190	30,836	15,567	285.93
2010-05-19	29,742	38,296	29,146	34,318	22,458	318.22
2010-05-18	27,852	31,830	27,265	31,830	17,065	295.15
2010-05-17	26,360	28,409	24,281	26,857	9,383	249.04
2010-05-14	23,874	29,841	23,256	28,647	19,596	265.64
2010-05-13	23,972	24,868	22,371	24,868	5,967	230.59
2010-05-12	24,838	26,579	22,371	22,480	13,174	208.45
2010-05-11	32,825	34,019	26,360	27,344	7,134	253.55
2010-05-10	33,621	34,019	30,886	31,632	5,922	293.31
2010-05-07	31,135	33,124	30,190	32,229	12,354	298.85
2010-05-06	39,888	42,773	35,362	36,507	6,817	338.52
2010-04-30	44,016	44,911	39,291	39,988	7,239	370.80
2010-04-28	45,260	45,359	41,728	41,928	7,330	388.79
2010-04-27	46,552	48,144	45,359	45,359	11,261	420.60
2010-04-26	49,636	49,636	44,911	49,636	18,419	460.26
2010-04-23	45,060	45,955	42,077	42,674	7,762	395.70
2010-04-22	49,636	49,735	44,365	45,955	13,319	426.13
2010-04-21	42,674	51,029	38,396	49,189	33,264	456.12
2010-04-20	63,960	63,960	44,066	44,066	17,433	408.61
2010-04-19	54,013	54,013	54,013	54,013	1,776	500.85
2010-04-16	47,050	47,050	47,050	47,050	1,259	436.28
2010-04-15	38,694	40,087	38,496	40,087	6,018	371.72
2010-04-14	30,836	33,124	30,140	33,124	19,127	307.15
2010-04-13	28,150	28,150	28,150	28,150	1,881	261.03
2010-04-12	23,177	23,177	23,177	23,177	1,379	214.91
2010-04-09	19,198	19,198	17,915	19,198	11,224	178.02
2010-04-08	12,931	15,657	12,733	15,219	6,133	141.12
2010-04-07	11,976	12,931	11,976	12,733	1,490	118.07
2010-04-06	10,942	12,931	10,942	11,668	561	108.19
2010-04-05	10,942	10,942	10,156	10,544	220	97.77
2010-04-02	10,683	10,931	10,285	10,931	39	101.36
2010-04-01	10,743	10,922	10,743	10,743	189	99.62
2010-03-31	10,593	10,693	10,444	10,644	63	98.70
2010-03-30	10,325	10,703	9,967	10,593	104	98.23
2010-03-29	10,245	10,444	10,245	10,375	36	96.20
2010-03-26	10,495	10,842	10,206	10,206	120	94.64
2010-03-25	10,803	10,942	10,345	10,942	157	101.46
2010-03-24	10,245	10,942	9,957	10,842	206	100.54
2010-03-23	9,947	10,345	9,928	10,047	199	93.16
2010-03-19	9,838	9,937	9,698	9,887	119	91.68
2010-03-18	9,669	9,828	9,669	9,728	38	90.20
2010-03-17	9,718	9,917	9,619	9,917	51	91.96
2010-03-16	9,560	9,718	9,560	9,718	63	90.11
2010-03-15	9,748	9,748	9,549	9,688	144	89.83
2010-03-12	9,669	9,669	9,509	9,639	42	89.38
2010-03-11	9,917	9,917	9,649	9,649	14	89.47
2010-03-10	9,748	9,788	9,649	9,649	7	89.47
2010-03-09	9,549	9,898	9,549	9,788	30	90.76
2010-03-08	9,480	9,639	9,480	9,549	142	88.55
2010-03-05	9,590	9,828	9,590	9,779	56	90.68
2010-03-04	10,245	10,245	9,450	9,669	244	89.66
2010-03-03	10,345	10,395	10,245	10,395	22	96.39
2010-03-02	10,743	11,141	10,455	10,455	216	96.95
2010-03-01	9,847	10,444	9,847	10,444	199	96.84
2010-02-26	9,579	9,698	9,350	9,698	88	89.93
2010-02-25	9,490	9,549	9,480	9,549	6	88.55
2010-02-24	9,499	9,599	9,499	9,599	42	89.01
2010-02-23	9,469	9,549	9,469	9,549	26	88.55
2010-02-22	9,649	9,649	9,499	9,499	12	88.08
2010-02-19	9,798	9,996	9,499	9,499	89	88.08
2010-02-18	9,649	9,887	9,649	9,887	58	91.68
2010-02-17	9,450	9,748	9,390	9,688	62	89.83
2010-02-16	9,331	9,529	9,331	9,529	12	88.36
2010-02-15	9,499	9,539	9,430	9,539	17	88.45
2010-02-12	9,539	9,569	9,450	9,569	26	88.73
2010-02-10	9,509	9,698	9,400	9,688	25	89.83
2010-02-08	9,520	9,649	9,350	9,639	20	89.38
2010-02-05	9,499	9,649	9,469	9,649	13	89.47
2010-02-04	9,658	9,658	9,549	9,649	4	89.47
2010-02-03	9,639	9,639	9,629	9,629	14	89.29
2010-02-02	9,509	9,698	9,450	9,549	26	88.55
2010-02-01	9,698	9,698	9,460	9,629	87	89.29
2010-01-29	9,649	9,649	9,450	9,649	102	89.47
2010-01-28	9,450	9,649	9,450	9,649	31	89.47
2010-01-27	9,450	9,599	9,450	9,599	123	89.01
2010-01-26	9,469	9,728	9,469	9,728	12	90.20
2010-01-25	9,738	9,738	9,599	9,728	10	90.20
2010-01-22	9,599	9,738	9,599	9,738	46	90.30
2010-01-21	9,619	9,738	9,619	9,738	47	90.30
2010-01-20	9,539	9,658	9,499	9,509	49	88.17
2010-01-19	9,480	9,688	9,469	9,688	24	89.83
2010-01-18	9,658	9,669	9,499	9,599	97	89.01
2010-01-15	9,947	9,947	9,649	9,738	158	90.30
2010-01-14	9,698	9,947	9,679	9,947	30	92.24
2010-01-13	9,718	10,036	9,718	10,036	13	93.06
2010-01-12	9,947	10,057	9,698	10,047	27	93.16
2010-01-08	9,987	10,047	9,887	10,047	37	93.16
2010-01-07	10,096	10,096	10,047	10,096	11	93.62
2010-01-06	9,957	10,136	9,957	10,136	7	93.99
2010-01-05	9,977	10,166	9,957	10,036	11	93.06
2010-01-04	10,087	10,544	9,937	9,957	120	92.33

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