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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	106	107	105	107	69,367	99.22
2012-12-27	106	108	106	107	41,821	99.22
2012-12-26	106	106	105	105	23,022	97.36
2012-12-25	106	106	104	105	50,467	97.36
2012-12-21	110	110	105	105	112,997	97.36
2012-12-20	105	109	105	108	89,674	100.15
2012-12-19	106	108	105	107	34,985	99.22
2012-12-18	105	107	105	106	56,901	98.29
2012-12-17	106	106	105	105	28,953	97.36
2012-12-14	105	106	104	106	19,403	98.29
2012-12-13	105	106	104	106	23,223	98.29
2012-12-12	104	106	104	106	20,709	98.29
2012-12-11	106	107	103	105	173,316	97.36
2012-12-10	107	108	105	106	79,922	98.29
2012-12-07	107	108	105	106	42,826	98.29
2012-12-06	107	108	106	107	28,551	99.22
2012-12-05	106	107	104	106	50,165	98.29
2012-12-04	104	107	104	105	33,175	97.36
2012-12-03	108	108	105	106	37,297	98.29
2012-11-30	108	108	106	108	56,901	100.15
2012-11-29	107	110	107	108	29,255	100.15
2012-11-28	106	108	105	107	22,318	99.22
2012-11-27	108	108	106	107	23,022	99.22
2012-11-26	110	110	105	107	90,780	99.22
2012-11-22	109	110	107	110	58,007	102
2012-11-21	111	117	108	109	172,612	101.07
2012-11-20	109	110	107	110	43,329	102
2012-11-19	109	109	105	108	60,319	100.15
2012-11-16	105	110	104	107	101,135	99.22
2012-11-15	103	105	103	105	48,456	97.36
2012-11-14	103	106	102	105	74,293	97.36
2012-11-13	108	108	102	102	170,602	94.58
2012-11-12	107	107	105	107	74,494	99.22
2012-11-09	107	109	105	109	88,568	101.07
2012-11-08	109	111	106	109	93,695	101.07
2012-11-07	111	114	108	108	106,865	100.15
2012-11-06	111	113	107	110	193,322	102
2012-11-05	115	116	111	112	234,339	103.85
2012-11-02	122	130	116	116	346,733	107.56
2012-11-01	131	132	119	120	502,959	111.27
2012-10-31	119	130	116	127	995,361	117.76
2012-10-30	121	135	114	114	1,723,309	105.71
2012-10-29	107	124	106	118	1,491,986	109.42
2012-10-26	101	104	101	102	73,287	94.58
2012-10-25	102	103	100	101	92,489	93.65
2012-10-24	100	108	99	100	353,971	92.73
2012-10-23	100	101	99	99	52,578	91.80
2012-10-22	99	100	98	100	97,717	92.73
2012-10-19	100	122	98	100	1,708,028	92.73
2012-10-18	98	99	98	99	24,429	91.80
2012-10-17	97	99	97	99	15,783	91.80
2012-10-16	97	98	96	98	37,197	90.87
2012-10-15	98	99	97	97	30,260	89.95
2012-10-12	99	99	97	98	34,683	90.87
2012-10-11	99	100	98	98	52,477	90.87
2012-10-10	98	102	98	98	43,128	90.87
2012-10-09	100	100	98	98	43,631	90.87
2012-10-05	99	100	97	100	67,959	92.73
2012-10-04	99	103	97	98	163,464	90.87
2012-10-03	95	123	95	102	991,139	94.58
2012-10-02	98	103	95	95	81,129	88.09
2012-10-01	103	103	95	100	44,435	92.73
2012-09-28	101	102	98	101	20,006	93.65
2012-09-27	100	102	97	101	22,720	93.65
2012-09-26	95	113	95	102	108,775	94.58
2012-09-25	9,669	9,818	9,560	9,779	387	90.68
2012-09-24	9,569	9,887	9,569	9,649	161	89.47
2012-09-21	9,798	9,798	9,639	9,698	231	89.93
2012-09-20	9,798	9,847	9,698	9,698	63	89.93
2012-09-19	9,847	9,847	9,629	9,807	148	90.94
2012-09-18	9,728	9,828	9,639	9,828	171	91.13
2012-09-14	9,619	9,788	9,599	9,649	134	89.47
2012-09-13	9,549	9,738	9,529	9,728	186	90.20
2012-09-12	9,619	9,649	9,520	9,649	144	89.47
2012-09-11	9,728	9,847	9,509	9,718	328	90.11
2012-09-10	9,331	9,818	9,320	9,718	1,143	90.11
2012-09-07	10,245	10,345	10,096	10,226	466	94.82
2012-09-06	10,733	10,733	10,156	10,295	587	95.46
2012-09-05	10,604	10,833	10,206	10,633	673	98.60
2012-09-04	10,753	11,071	10,525	10,544	1,210	97.77
2012-09-03	11,439	12,911	10,793	10,793	6,036	100.08
2012-08-31	10,335	11,390	10,196	11,022	462	102.20
2012-08-30	10,215	10,315	10,156	10,196	44	94.54
2012-08-29	10,525	10,525	10,146	10,196	216	94.54
2012-08-28	10,564	10,623	10,345	10,514	159	97.49
2012-08-27	10,931	10,931	10,444	10,564	323	97.96
2012-08-24	10,395	10,644	10,255	10,633	261	98.60
2012-08-23	10,395	10,415	10,245	10,395	113	96.39
2012-08-22	10,455	10,464	10,404	10,455	185	96.95
2012-08-21	10,404	10,495	10,306	10,455	86	96.95
2012-08-20	10,077	10,415	10,077	10,415	129	96.58
2012-08-17	10,057	10,146	10,017	10,136	78	93.99
2012-08-16	9,928	10,196	9,898	10,166	107	94.27
2012-08-15	9,957	9,967	9,928	9,947	74	92.24
2012-08-14	9,987	10,087	9,967	9,987	70	92.61
2012-08-13	10,096	10,096	9,967	10,026	128	92.97
2012-08-10	9,947	10,047	9,928	10,047	47	93.16
2012-08-09	10,026	10,117	9,907	9,996	71	92.69
2012-08-08	9,887	10,196	9,887	10,036	73	93.06
2012-08-07	9,847	10,047	9,847	9,947	41	92.24
2012-08-06	9,887	10,096	9,847	9,858	119	91.41
2012-08-03	9,947	10,057	9,818	9,818	88	91.04
2012-08-02	9,847	10,057	9,847	10,057	162	93.26
2012-08-01	10,077	10,096	9,847	9,928	166	92.06
2012-07-31	9,917	10,007	9,887	10,007	99	92.79
2012-07-30	10,007	10,026	9,868	9,887	97	91.68
2012-07-27	9,947	10,047	9,847	9,937	143	92.14
2012-07-26	9,858	9,957	9,858	9,917	55	91.96
2012-07-25	9,838	9,937	9,768	9,847	130	91.31
2012-07-24	9,807	9,947	9,779	9,838	328	91.22
2012-07-23	10,215	10,285	9,858	9,858	384	91.41
2012-07-20	10,285	10,415	10,236	10,236	422	94.92
2012-07-19	10,544	10,644	10,415	10,633	205	98.60
2012-07-18	10,474	10,564	10,266	10,484	168	97.22
2012-07-17	10,484	10,604	10,395	10,584	297	98.14
2012-07-13	10,444	10,544	10,395	10,544	267	97.77
2012-07-12	10,743	11,161	10,455	10,593	468	98.23
2012-07-11	10,544	10,614	10,425	10,464	481	97.03
2012-07-10	10,714	10,922	10,455	10,633	605	98.60
2012-07-09	11,270	11,270	10,683	10,743	925	99.62
2012-07-06	10,892	12,773	10,822	10,942	5,806	101.46
2012-07-05	11,280	11,280	10,942	11,150	538	103.39
2012-07-04	11,439	12,136	11,111	11,310	2,082	104.87
2012-07-03	13,359	14,225	11,141	11,638	10,783	107.92
2012-07-02	13,330	13,359	13,330	13,359	2,611	123.87
2012-06-29	9,947	10,375	9,947	10,375	327	96.20
2012-06-28	10,395	10,395	9,779	10,026	616	92.97
2012-06-27	10,425	10,425	10,126	10,206	251	94.64
2012-06-26	10,146	10,633	10,057	10,255	796	95.09
2012-06-25	10,245	11,817	10,106	10,703	2,186	99.25
2012-06-22	9,779	10,236	9,649	9,947	840	92.24
2012-06-21	9,698	10,245	9,599	10,077	220	93.44
2012-06-20	9,469	9,698	9,450	9,688	136	89.83
2012-06-19	9,698	9,698	9,390	9,599	109	89.01
2012-06-18	9,649	9,798	9,480	9,728	130	90.20
2012-06-15	9,480	9,649	9,350	9,450	201	87.63
2012-06-14	9,738	9,738	9,490	9,549	105	88.55
2012-06-13	9,490	9,868	9,490	9,649	172	89.47
2012-06-12	9,629	9,629	9,420	9,469	104	87.80
2012-06-11	9,380	9,738	9,380	9,629	271	89.29
2012-06-08	9,499	9,579	9,390	9,450	79	87.63
2012-06-07	9,509	9,549	9,250	9,350	115	86.70
2012-06-06	9,211	9,649	9,211	9,380	220	86.98
2012-06-05	9,152	9,529	9,152	9,331	60	86.52
2012-06-04	9,350	9,450	9,142	9,142	216	84.77
2012-06-01	9,619	9,619	9,350	9,410	107	87.26
2012-05-31	9,539	9,539	9,420	9,420	80	87.35
2012-05-30	9,560	9,599	9,450	9,569	97	88.73
2012-05-29	9,460	9,569	9,410	9,549	93	88.55
2012-05-28	9,599	9,609	9,420	9,529	114	88.36
2012-05-25	9,520	9,619	9,460	9,599	174	89.01
2012-05-24	9,639	9,649	9,490	9,639	86	89.38
2012-05-23	9,748	10,036	9,549	9,639	181	89.38
2012-05-22	9,768	9,877	9,599	9,649	67	89.47
2012-05-21	9,838	9,838	9,549	9,748	265	90.39
2012-05-18	9,590	10,047	9,400	10,047	332	93.16
2012-05-17	9,331	9,758	9,320	9,758	122	90.48
2012-05-16	9,539	9,539	9,301	9,320	73	86.42
2012-05-15	9,698	9,709	9,231	9,539	476	88.45
2012-05-14	9,838	10,047	9,698	9,947	329	92.24
2012-05-11	10,096	10,096	9,807	9,807	283	90.94
2012-05-10	9,987	10,047	9,967	10,047	156	93.16
2012-05-09	10,146	10,266	9,996	10,077	327	93.44
2012-05-08	10,404	10,404	10,156	10,255	244	95.09
2012-05-07	10,306	10,514	10,245	10,266	666	95.19
2012-05-02	10,604	10,693	10,444	10,674	156	98.98
2012-05-01	10,534	10,882	10,525	10,633	370	98.60
2012-04-27	10,971	10,971	10,644	10,812	261	100.26
2012-04-26	11,071	11,101	10,852	11,041	372	102.38
2012-04-25	10,942	11,111	10,942	11,022	272	102.20
2012-04-24	11,150	11,190	10,793	10,942	643	101.46
2012-04-23	11,339	11,350	11,220	11,290	188	104.69
2012-04-20	11,330	11,469	11,161	11,330	406	105.06
2012-04-19	11,439	11,460	11,270	11,399	254	105.70
2012-04-18	11,499	11,499	11,270	11,430	370	105.99
2012-04-17	11,290	11,568	11,290	11,339	601	105.14
2012-04-16	11,649	11,649	11,300	11,390	651	105.62
2012-04-13	11,241	13,130	11,211	11,738	3,361	108.84
2012-04-12	11,241	11,489	11,171	11,181	247	103.68
2012-04-11	11,528	11,528	11,150	11,330	697	105.06
2012-04-10	11,568	12,155	11,528	11,668	866	108.19
2012-04-09	11,787	11,936	11,489	11,539	1,096	107
2012-04-06	11,987	13,428	11,638	12,085	2,055	112.06
2012-04-05	12,404	12,484	11,558	11,837	1,994	109.76
2012-04-04	12,832	13,727	11,947	12,106	4,522	112.26
2012-04-03	14,811	15,219	12,584	12,663	14,349	117.42
2012-04-02	11,211	13,916	10,992	13,916	10,040	129.04
2012-03-30	10,644	11,061	10,644	10,931	444	101.36
2012-03-29	10,593	10,644	10,444	10,644	121	98.70
2012-03-28	10,434	10,593	10,375	10,593	79	98.23
2012-03-27	10,444	10,525	10,355	10,525	116	97.60
2012-03-26	10,723	10,723	10,395	10,464	240	97.03
2012-03-23	10,464	10,544	10,395	10,544	136	97.77
2012-03-22	10,623	10,623	10,395	10,525	197	97.60
2012-03-21	10,564	10,604	10,455	10,604	126	98.33
2012-03-19	10,564	10,564	10,395	10,564	377	97.96
2012-03-16	10,793	10,931	10,345	10,375	376	96.20
2012-03-15	10,623	11,022	10,544	10,922	755	101.28
2012-03-14	10,385	10,604	10,306	10,564	204	97.96
2012-03-13	10,335	10,385	10,176	10,385	174	96.30
2012-03-12	10,285	10,385	10,245	10,306	135	95.56
2012-03-09	10,245	10,306	10,176	10,266	99	95.19
2012-03-08	10,185	10,295	10,126	10,245	123	95
2012-03-07	10,335	10,335	10,146	10,245	236	95
2012-03-06	10,355	10,395	10,315	10,375	72	96.20
2012-03-05	10,315	10,644	10,315	10,544	249	97.77
2012-03-02	10,166	10,345	10,166	10,315	89	95.65
2012-03-01	10,793	10,793	10,196	10,196	223	94.54
2012-02-29	10,644	10,743	10,484	10,564	187	97.96
2012-02-28	10,653	10,653	10,196	10,484	295	97.22
2012-02-27	10,793	10,892	10,604	10,743	486	99.62
2012-02-24	10,544	10,763	10,365	10,743	447	99.62
2012-02-23	10,593	10,604	10,176	10,474	167	97.12
2012-02-22	10,355	10,803	10,355	10,644	315	98.70
2012-02-21	10,026	10,295	9,996	10,295	169	95.46
2012-02-20	10,007	10,106	9,996	10,036	72	93.06
2012-02-17	9,937	10,017	9,928	9,957	282	92.33
2012-02-16	9,947	9,947	9,898	9,937	181	92.14
2012-02-15	9,828	9,977	9,818	9,917	208	91.96
2012-02-14	9,858	9,937	9,858	9,917	104	91.96
2012-02-13	9,947	10,026	9,798	9,887	370	91.68
2012-02-10	10,096	10,096	9,838	9,947	567	92.24
2012-02-09	10,036	10,106	9,917	10,096	202	93.62
2012-02-08	9,947	10,007	9,847	9,947	292	92.24
2012-02-07	9,818	9,947	9,818	9,947	125	92.24
2012-02-06	10,007	10,007	9,858	9,877	269	91.59
2012-02-03	10,295	10,306	10,007	10,007	298	92.79
2012-02-02	9,977	10,245	9,917	10,245	189	95
2012-02-01	9,996	9,996	9,877	9,987	110	92.61
2012-01-31	9,847	9,947	9,847	9,947	51	92.24
2012-01-30	9,748	9,868	9,728	9,838	121	91.22
2012-01-27	9,947	9,947	9,698	9,947	320	92.24
2012-01-26	9,967	9,996	9,858	9,937	177	92.14
2012-01-25	10,026	10,026	9,907	9,996	66	92.69
2012-01-24	9,907	10,047	9,898	9,928	44	92.06
2012-01-23	9,877	10,077	9,877	9,947	104	92.24
2012-01-20	9,838	9,937	9,838	9,917	120	91.96
2012-01-19	9,947	10,017	9,818	9,917	119	91.96
2012-01-18	9,947	9,947	9,798	9,898	86	91.78
2012-01-17	9,877	9,996	9,768	9,838	131	91.22
2012-01-16	9,779	9,898	9,779	9,877	64	91.59
2012-01-13	9,877	9,987	9,847	9,947	43	92.24
2012-01-12	9,947	10,117	9,858	9,877	113	91.59
2012-01-11	10,017	10,117	9,838	9,947	135	92.24
2012-01-10	9,987	10,087	9,947	10,026	216	92.97
2012-01-06	10,276	10,276	10,106	10,106	41	93.71
2012-01-05	10,146	10,345	10,007	10,146	122	94.08
2012-01-04	10,345	10,385	10,146	10,245	168	95

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