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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	10,146	10,245	9,957	10,096	178	93.62
2011-12-29	9,798	10,245	9,748	10,136	275	93.99
2011-12-28	10,047	10,146	9,947	9,947	308	92.24
2011-12-27	10,096	10,245	10,096	10,176	90	94.36
2011-12-26	10,395	10,444	10,087	10,245	319	95
2011-12-22	10,514	10,852	10,444	10,495	123	97.32
2011-12-21	10,733	10,882	10,714	10,743	129	99.62
2011-12-20	10,714	10,753	10,444	10,743	54	99.62
2011-12-19	10,723	10,743	10,355	10,714	139	99.35
2011-12-16	10,495	10,803	10,455	10,663	207	98.87
2011-12-15	11,101	11,439	10,525	10,693	362	99.15
2011-12-14	11,539	11,688	10,942	11,390	359	105.62
2011-12-13	10,793	11,837	10,345	11,270	573	104.50
2011-12-12	10,345	10,942	10,345	10,942	202	101.46
2011-12-09	10,146	10,404	9,967	10,146	170	94.08
2011-12-08	10,444	10,484	10,166	10,266	175	95.19
2011-12-07	10,455	10,782	10,245	10,355	161	96.02
2011-12-06	10,793	10,793	10,335	10,335	430	95.83
2011-12-05	10,136	10,822	10,126	10,782	497	99.98
2011-12-02	9,917	10,146	9,917	10,007	150	92.79
2011-12-01	10,245	10,245	9,947	10,236	177	94.92
2011-11-30	10,146	10,146	9,847	10,096	88	93.62
2011-11-29	9,957	10,295	9,748	9,947	330	92.24
2011-11-28	9,738	10,146	9,738	9,947	128	92.24
2011-11-25	9,847	9,947	9,590	9,728	163	90.20
2011-11-24	9,709	9,847	9,698	9,847	56	91.31
2011-11-22	9,898	9,947	9,728	9,947	88	92.24
2011-11-21	9,947	9,947	9,798	9,928	60	92.06
2011-11-18	9,698	10,096	9,698	9,996	107	92.69
2011-11-17	9,728	10,146	9,728	9,996	197	92.69
2011-11-16	9,907	9,907	9,590	9,688	55	89.83
2011-11-15	9,807	9,928	9,679	9,928	46	92.06
2011-11-14	9,649	10,096	9,590	9,818	188	91.04
2011-11-11	9,748	9,996	9,371	9,947	138	92.24
2011-11-10	9,738	9,847	9,350	9,847	120	91.31
2011-11-09	9,947	10,236	9,898	9,967	42	92.42
2011-11-08	10,126	10,385	9,947	10,047	91	93.16
2011-11-07	10,047	10,444	9,947	10,295	166	95.46
2011-11-04	9,937	10,196	9,898	10,047	99	93.16
2011-11-02	9,947	10,017	9,847	10,017	124	92.88
2011-11-01	10,644	10,644	10,047	10,066	102	93.34
2011-10-31	10,395	10,444	9,947	10,425	136	96.67
2011-10-28	10,196	10,245	9,996	10,047	107	93.16
2011-10-27	9,868	10,146	9,847	10,136	93	93.99
2011-10-26	9,947	9,977	9,818	9,947	121	92.24
2011-10-25	10,196	10,196	9,868	9,947	78	92.24
2011-10-24	10,345	10,345	9,798	9,898	115	91.78
2011-10-21	9,758	10,117	9,748	10,047	38	93.16
2011-10-20	10,245	10,245	9,779	9,907	106	91.86
2011-10-19	10,375	10,464	10,106	10,245	159	95
2011-10-18	10,146	10,444	10,096	10,146	91	94.08
2011-10-17	10,156	10,474	10,146	10,395	89	96.39
2011-10-14	10,306	10,434	9,957	10,355	205	96.02
2011-10-13	9,847	10,942	9,847	10,007	681	92.79
2011-10-12	9,400	9,928	9,152	9,738	229	90.30
2011-10-11	9,310	9,450	9,161	9,161	69	84.95
2011-10-07	9,241	9,320	9,052	9,082	171	84.21
2011-10-06	9,152	9,250	9,101	9,201	76	85.32
2011-10-05	9,430	9,450	9,052	9,211	101	85.41
2011-10-04	9,360	9,390	9,152	9,350	254	86.70
2011-10-03	9,828	9,828	9,301	9,450	160	87.63
2011-09-30	9,430	9,549	9,280	9,529	175	88.36
2011-09-29	9,171	9,440	9,131	9,241	351	85.69
2011-09-28	9,619	9,619	9,250	9,280	693	86.05
2011-09-27	9,758	9,937	9,499	9,549	221	88.55
2011-09-26	9,649	9,947	9,430	9,430	614	87.44
2011-09-22	10,087	10,196	9,669	9,669	727	89.66
2011-09-21	10,544	10,544	10,106	10,106	475	93.71
2011-09-20	10,444	10,644	10,295	10,544	191	97.77
2011-09-16	10,444	11,052	10,444	10,733	251	99.52
2011-09-15	10,942	11,052	10,355	10,355	219	96.02
2011-09-14	11,071	11,091	10,793	10,793	139	100.08
2011-09-13	11,250	11,320	11,052	11,320	135	104.97
2011-09-12	11,280	11,339	11,241	11,260	116	104.41
2011-09-09	11,390	11,579	11,390	11,579	53	107.37
2011-09-08	11,747	11,837	11,339	11,549	148	107.09
2011-09-07	11,827	11,827	11,638	11,827	60	109.67
2011-09-06	11,927	11,927	11,460	11,866	55	110.03
2011-09-05	11,688	12,055	11,688	11,897	56	110.32
2011-09-02	11,897	12,026	11,649	11,887	280	110.23
2011-09-01	12,384	12,414	11,877	11,887	243	110.23
2011-08-31	11,887	12,116	11,837	12,026	163	111.51
2011-08-30	11,787	11,936	11,777	11,877	115	110.13
2011-08-29	11,698	11,837	11,339	11,777	87	109.21
2011-08-26	11,936	11,936	11,658	11,827	36	109.67
2011-08-25	11,539	11,936	11,539	11,936	134	110.68
2011-08-24	11,649	11,936	11,638	11,638	141	107.92
2011-08-23	11,837	11,927	11,509	11,588	123	107.45
2011-08-22	11,439	12,096	11,439	11,439	216	106.07
2011-08-19	11,649	12,026	11,539	11,847	288	109.85
2011-08-18	12,026	12,185	11,738	11,857	77	109.95
2011-08-17	12,036	12,176	11,936	11,936	91	110.68
2011-08-16	12,185	12,185	11,936	12,116	185	112.35
2011-08-15	12,185	12,185	11,738	12,076	226	111.98
2011-08-12	11,837	11,936	11,588	11,638	105	107.92
2011-08-11	11,190	11,738	11,141	11,439	118	106.07
2011-08-10	11,738	11,827	11,519	11,628	359	107.82
2011-08-09	10,057	11,241	10,057	11,190	1,413	103.76
2011-08-08	12,125	12,125	11,847	11,847	316	109.85
2011-08-05	12,344	12,344	11,936	12,185	954	112.99
2011-08-04	12,384	12,852	12,384	12,703	137	117.79
2011-08-03	12,563	12,573	12,335	12,414	582	115.11
2011-08-02	12,712	13,031	12,712	12,773	103	118.44
2011-08-01	13,031	13,230	12,673	12,961	175	120.18
2011-07-29	12,801	12,931	12,633	12,882	429	119.45
2011-07-28	12,832	13,031	12,733	12,801	407	118.70
2011-07-27	13,379	13,419	13,130	13,419	239	124.43
2011-07-26	13,428	13,528	13,379	13,508	162	125.26
2011-07-25	13,727	13,727	13,528	13,528	151	125.44
2011-07-22	13,628	13,916	13,528	13,727	263	127.29
2011-07-21	13,927	13,927	13,528	13,528	105	125.44
2011-07-20	13,668	13,846	13,489	13,777	159	127.75
2011-07-19	13,419	13,677	13,419	13,479	157	124.99
2011-07-15	13,628	13,727	13,438	13,647	140	126.55
2011-07-14	13,628	13,727	13,628	13,628	298	126.37
2011-07-13	13,657	13,876	13,628	13,767	289	127.66
2011-07-12	14,135	14,254	13,647	13,886	657	128.76
2011-07-11	14,125	14,463	14,125	14,274	657	132.36
2011-07-08	13,986	14,225	13,727	14,016	268	129.97
2011-07-07	14,144	14,144	13,697	14,115	521	130.88
2011-07-06	14,513	14,513	14,125	14,135	574	131.07
2011-07-05	14,662	14,741	14,125	14,433	600	133.83
2011-07-04	14,294	14,722	14,076	14,563	740	135.04
2011-07-01	14,144	14,573	13,857	14,225	1,080	131.90
2011-06-30	13,767	15,418	13,479	13,846	5,004	128.39
2011-06-29	13,220	13,727	13,060	13,468	337	124.89
2011-06-28	12,892	13,330	12,822	13,209	150	122.48
2011-06-27	13,031	13,190	12,832	12,901	224	119.63
2011-06-24	12,603	14,125	12,603	12,792	750	118.62
2011-06-23	12,722	12,882	12,563	12,633	166	117.14
2011-06-22	12,822	12,822	12,533	12,733	340	118.07
2011-06-21	12,733	12,922	12,533	12,782	317	118.52
2011-06-20	12,742	12,981	12,733	12,752	317	118.25
2011-06-17	12,773	12,931	12,733	12,742	559	118.15
2011-06-16	12,752	12,991	12,733	12,742	313	118.15
2011-06-15	12,722	13,130	12,643	12,733	272	118.07
2011-06-14	12,544	13,011	12,544	12,703	156	117.79
2011-06-13	12,892	13,160	12,832	12,931	106	119.91
2011-06-10	13,130	13,230	12,901	12,901	194	119.63
2011-06-09	13,330	13,330	12,892	12,892	282	119.54
2011-06-08	13,330	13,558	12,882	13,309	244	123.41
2011-06-07	12,832	13,180	12,773	12,922	94	119.82
2011-06-06	13,239	13,727	12,822	12,862	367	119.27
2011-06-03	14,225	14,225	13,458	13,578	743	125.91
2011-06-02	13,668	14,324	13,657	14,225	737	131.90
2011-06-01	13,727	14,612	13,587	14,513	2,682	134.58
2011-05-31	13,220	13,578	12,762	13,578	404	125.91
2011-05-30	13,120	13,230	12,822	13,220	197	122.59
2011-05-27	12,931	12,931	12,703	12,822	231	118.90
2011-05-26	13,389	13,389	12,832	13,279	318	123.13
2011-05-25	12,454	13,617	12,454	13,170	582	122.12
2011-05-24	12,335	12,742	12,136	12,742	162	118.15
2011-05-23	12,593	12,822	12,285	12,384	324	114.83
2011-05-20	12,673	12,931	12,673	12,822	380	118.90
2011-05-19	12,892	12,922	12,643	12,742	294	118.15
2011-05-18	12,981	13,120	12,832	12,862	367	119.27
2011-05-17	13,031	13,130	12,712	13,001	504	120.55
2011-05-16	13,279	14,025	12,931	12,981	767	120.37
2011-05-13	14,035	14,254	13,538	13,876	757	128.67
2011-05-12	14,522	14,702	13,927	14,025	486	130.05
2011-05-11	14,225	14,493	14,174	14,354	588	133.10
2011-05-10	14,085	14,125	13,657	14,125	988	130.98
2011-05-09	15,070	15,349	13,827	14,254	1,476	132.17
2011-05-06	16,035	16,681	14,930	15,030	4,040	139.37
2011-05-02	13,409	15,797	13,060	15,797	7,481	146.48
2011-04-28	12,812	14,025	12,812	12,812	3,223	118.80
2011-04-27	12,136	12,484	12,055	12,434	302	115.30
2011-04-26	11,987	12,225	11,976	12,036	146	111.61
2011-04-25	12,215	12,325	11,936	12,274	630	113.81
2011-04-22	12,712	12,712	12,225	12,434	967	115.30
2011-04-21	13,289	13,330	12,882	13,120	481	121.66
2011-04-20	12,832	13,398	12,584	13,289	432	123.23
2011-04-19	12,544	12,862	12,444	12,832	224	118.99
2011-04-18	12,882	13,041	12,733	12,941	323	120
2011-04-15	12,523	12,922	12,344	12,733	410	118.07
2011-04-14	12,414	12,554	12,125	12,523	384	116.12
2011-04-13	11,936	12,663	11,658	12,414	845	115.11
2011-04-12	12,733	12,733	11,936	12,036	510	111.61
2011-04-11	12,434	12,742	12,304	12,682	443	117.60
2011-04-08	12,434	12,782	12,304	12,484	480	115.76
2011-04-07	12,762	12,931	12,584	12,882	297	119.45
2011-04-06	12,931	13,120	12,633	12,951	565	120.09
2011-04-05	13,279	13,458	13,011	13,011	504	120.65
2011-04-04	13,548	13,677	13,458	13,458	439	124.79
2011-04-01	13,927	13,976	13,398	13,498	689	125.16
2011-03-31	13,319	13,677	13,031	13,339	534	123.69
2011-03-30	12,931	13,727	12,742	13,279	478	123.13
2011-03-29	13,319	13,319	12,484	13,130	605	121.75
2011-03-28	13,200	13,419	12,931	13,031	531	120.83
2011-03-25	13,508	13,927	13,130	13,428	997	124.51
2011-03-24	14,025	14,205	13,548	13,697	853	127.01
2011-03-23	14,046	14,801	13,946	14,225	1,424	131.90
2011-03-22	14,722	14,722	13,528	14,324	2,318	132.82
2011-03-18	11,350	13,727	11,350	12,931	3,928	119.91
2011-03-17	10,047	11,618	9,649	10,942	4,526	101.46
2011-03-16	9,599	11,290	8,952	9,947	12,158	92.24
2011-03-15	10,942	10,942	10,942	10,942	315	101.46
2011-03-14	14,921	14,921	14,921	14,921	255	138.36
2011-03-11	18,700	19,019	18,581	18,900	655	175.25
2011-03-10	19,696	19,795	19,198	19,297	412	178.94
2011-03-09	19,875	19,943	19,397	19,745	372	183.09
2011-03-08	19,875	19,994	19,416	19,656	293	182.26
2011-03-07	19,894	20,202	19,218	19,884	650	184.38
2011-03-04	20,193	20,690	19,696	19,795	635	183.55
2011-03-03	19,884	20,531	19,696	19,994	892	185.40
2011-03-02	19,198	19,795	19,198	19,745	540	183.09
2011-03-01	20,133	20,133	19,397	19,745	425	183.09
2011-02-28	19,168	19,665	18,919	19,665	615	182.35
2011-02-25	18,711	19,099	18,651	19,049	472	176.64
2011-02-24	19,248	19,446	18,581	18,602	1,103	172.49
2011-02-23	19,148	19,994	19,148	19,576	954	181.52
2011-02-22	20,978	21,048	19,516	20,143	1,906	186.78
2011-02-21	20,342	22,221	20,202	21,227	4,962	196.83
2011-02-18	19,497	20,083	19,297	20,073	933	186.13
2011-02-17	19,884	19,884	19,227	19,278	622	178.76
2011-02-16	19,348	19,486	19,118	19,486	528	180.69
2011-02-15	19,357	19,357	19,059	19,178	610	177.83
2011-02-14	19,337	19,507	19,099	19,357	594	179.49
2011-02-10	19,894	19,894	19,178	19,337	960	179.31
2011-02-09	19,845	21,286	19,646	20,202	1,521	187.33
2011-02-08	19,198	19,686	18,999	19,526	708	181.06
2011-02-07	19,208	19,318	18,800	18,999	1,473	176.17
2011-02-04	19,397	19,864	19,348	19,705	988	182.72
2011-02-03	20,690	20,839	19,367	19,367	3,394	179.58
2011-02-02	19,099	22,212	19,099	20,948	7,866	194.25
2011-02-01	19,795	20,043	19,596	19,616	1,260	181.89
2011-01-31	19,397	20,342	18,502	19,049	2,804	176.64
2011-01-28	20,988	21,188	19,696	19,815	2,929	183.74
2011-01-27	21,188	21,575	20,909	20,969	1,087	194.44
2011-01-26	21,386	21,774	21,267	21,337	1,681	197.85
2011-01-25	21,118	22,809	21,118	22,391	3,067	207.63
2011-01-24	20,988	21,785	20,969	21,446	2,024	198.86
2011-01-21	22,779	22,829	20,889	20,969	3,235	194.44
2011-01-20	23,127	23,256	22,033	22,083	2,843	204.77
2011-01-19	23,874	23,874	21,904	22,451	7,068	208.18
2011-01-18	24,868	25,166	23,853	24,221	2,052	224.59
2011-01-17	25,863	25,863	25,256	25,276	1,065	234.38
2011-01-14	25,863	26,549	25,564	25,714	1,946	238.44
2011-01-13	26,280	26,360	25,245	25,445	2,514	235.94
2011-01-12	26,847	27,195	26,121	26,539	2,117	246.09
2011-01-11	27,255	27,255	26,171	26,728	2,043	247.84
2011-01-07	28,449	28,618	27,195	27,215	4,308	252.36
2011-01-06	27,554	29,503	27,195	28,847	7,469	267.49
2011-01-05	26,658	27,842	26,658	27,136	1,427	251.62
2011-01-04	27,155	27,931	26,460	27,155	2,353	251.80

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