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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	271	285	264	277	1,194,931	291.27
2013-12-27	280	309	269	276	3,509,289	290.22
2013-12-26	265	267	245	248	788,176	260.78
2013-12-25	252	270	247	257	1,054,940	270.24
2013-12-24	252	278	247	259	2,876,325	272.35
2013-12-20	246	326	239	292	8,030,560	307.05
2013-12-19	266	272	236	246	1,989,015	258.68
2013-12-18	268	283	247	265	2,371,336	278.65
2013-12-17	287	315	256	268	3,459,622	281.81
2013-12-16	420	425	289	319	8,063,605	335.44
2013-12-13	368	368	368	368	1,919,420	386.96
2013-12-12	265	289	255	289	3,901,825	303.89
2013-12-11	160	209	157	209	420,574	219.77
2013-12-10	156	160	155	159	197,970	167.19
2013-12-09	163	167	155	156	317,633	164.04
2013-12-06	162	164	161	163	87,720	171.40
2013-12-05	169	169	163	163	164,224	171.40
2013-12-04	166	177	165	167	434,293	175.61
2013-12-03	179	180	174	179	479,233	165.98
2013-12-02	178	183	177	181	448,370	167.84
2013-11-29	184	185	179	182	559,357	168.76
2013-11-28	199	199	190	192	691,254	178.04
2013-11-27	208	222	206	209	710,154	193.80
2013-11-26	200	207	195	207	231,926	191.95
2013-11-25	202	204	194	199	378,199	184.53
2013-11-22	213	216	203	206	631,237	191.02
2013-11-21	247	256	211	214	2,683,283	198.44
2013-11-20	192	240	192	240	5,389,890	222.55
2013-11-19	197	197	188	190	283,599	176.18
2013-11-18	189	211	186	195	1,530,993	180.82
2013-11-15	185	192	182	182	270,832	168.76
2013-11-14	169	192	169	185	877,036	171.55
2013-11-13	167	172	167	170	74,393	157.64
2013-11-12	173	177	166	168	339,092	155.78
2013-11-11	166	208	159	173	1,734,066	160.42
2013-11-08	168	168	163	163	107,569	151.15
2013-11-07	170	171	167	167	62,028	154.85
2013-11-06	171	172	168	170	50,366	157.64
2013-11-05	170	172	166	169	71,076	156.71
2013-11-01	174	174	165	168	189,301	155.78
2013-10-31	168	187	168	178	987,620	165.05
2013-10-30	179	179	164	164	342,309	152.07
2013-10-29	180	180	176	177	99,526	164.13
2013-10-28	180	181	175	176	245,498	163.20
2013-10-25	183	186	182	184	372,368	170.62
2013-10-24	190	196	188	193	146,776	178.96
2013-10-23	198	199	190	190	411,475	176.18
2013-10-22	198	208	196	197	475,011	182.67
2013-10-21	199	232	190	204	2,763,809	189.16
2013-10-18	195	199	187	194	386,342	179.89
2013-10-17	207	207	194	197	385,337	182.67
2013-10-16	209	214	201	203	491,800	188.24
2013-10-15	201	227	200	215	2,152,880	199.36
2013-10-11	186	204	181	197	889,200	182.67
2013-10-10	182	193	175	178	450,783	165.05
2013-10-09	170	178	168	178	225,592	165.05
2013-10-08	173	182	169	173	457,719	160.42
2013-10-07	193	209	179	182	636,866	168.76
2013-10-04	183	214	175	198	2,590,191	183.60
2013-10-03	194	194	171	175	511,805	162.27
2013-10-02	207	210	188	194	496,525	179.89
2013-10-01	215	216	205	207	367,543	191.95
2013-09-30	206	222	206	209	503,361	193.80
2013-09-27	205	234	202	206	958,064	191.02
2013-09-26	211	222	201	205	707,540	190.09
2013-09-25	220	269	206	207	2,277,941	191.95
2013-09-24	230	301	224	244	5,918,484	226.25
2013-09-20	243	247	216	226	2,367,012	209.56
2013-09-19	288	322	234	242	4,656,212	224.40
2013-09-18	277	292	261	292	2,702,183	270.76
2013-09-17	213	213	213	213	111,489	197.51
2013-09-13	114	163	113	163	2,266,983	151.15
2013-09-12	113	115	113	113	9,752	104.78
2013-09-11	114	115	114	114	29,556	105.71
2013-09-10	113	114	112	114	21,715	105.71
2013-09-09	112	113	112	113	32,773	104.78
2013-09-06	113	113	110	111	46,546	102.93
2013-09-05	112	113	112	112	13,572	103.85
2013-09-04	112	113	111	113	11,461	104.78
2013-09-03	113	113	111	112	11,863	103.85
2013-09-02	113	113	111	111	36,292	102.93
2013-08-30	110	112	108	111	72,383	102.93
2013-08-29	111	111	109	109	9,852	101.07
2013-08-28	111	111	110	110	23,926	102
2013-08-27	112	113	112	113	12,667	104.78
2013-08-26	111	112	110	110	18,297	102
2013-08-23	112	113	110	110	74,896	102
2013-08-22	112	112	109	111	139,035	102.93
2013-08-21	114	115	112	114	26,540	105.71
2013-08-20	114	115	112	112	36,593	103.85
2013-08-19	114	114	113	114	27,445	105.71
2013-08-16	114	115	113	115	39,408	106.64
2013-08-15	113	116	113	116	31,165	107.56
2013-08-14	114	116	114	115	22,921	106.64
2013-08-13	113	116	109	114	92,992	105.71
2013-08-12	115	118	110	113	66,451	104.78
2013-08-09	118	119	114	117	52,176	108.49
2013-08-08	117	120	114	116	101,738	107.56
2013-08-07	119	121	118	119	35,990	110.35
2013-08-06	122	122	117	120	142,453	111.27
2013-08-05	121	124	119	120	234,942	111.27
2013-08-02	131	135	127	131	241,879	121.47
2013-08-01	129	134	120	134	395,692	124.25
2013-07-31	114	134	112	131	702,212	121.47
2013-07-30	110	115	110	113	38,202	104.78
2013-07-29	115	115	109	111	168,290	102.93
2013-07-26	120	120	114	117	46,647	108.49
2013-07-25	121	121	119	120	16,286	111.27
2013-07-24	122	122	118	121	27,043	112.20
2013-07-23	121	124	121	122	47,250	113.13
2013-07-22	118	122	116	121	59,012	112.20
2013-07-19	118	119	114	118	55,292	109.42
2013-07-18	114	119	113	118	62,933	109.42
2013-07-17	115	115	111	113	57,806	104.78
2013-07-16	115	115	114	115	21,815	106.64
2013-07-12	116	116	113	114	23,022	105.71
2013-07-11	115	116	114	116	37,498	107.56
2013-07-10	116	116	114	116	24,831	107.56
2013-07-09	115	116	114	116	15,582	107.56
2013-07-08	118	118	114	114	42,324	105.71
2013-07-05	115	118	114	116	63,335	107.56
2013-07-04	114	115	112	115	47,451	106.64
2013-07-03	112	115	111	114	53,583	105.71
2013-07-02	109	112	109	111	33,779	102.93
2013-07-01	111	111	109	109	37,800	101.07
2013-06-28	108	110	106	108	50,969	100.15
2013-06-27	104	106	101	105	32,673	97.36
2013-06-26	110	112	102	103	55,996	95.51
2013-06-25	113	113	109	109	13,170	101.07
2013-06-24	115	115	112	112	23,223	103.85
2013-06-21	112	115	112	113	20,508	104.78
2013-06-20	115	117	115	117	13,672	108.49
2013-06-19	119	119	116	117	30,059	108.49
2013-06-18	116	119	115	117	46,446	108.49
2013-06-17	109	115	109	114	31,165	105.71
2013-06-14	107	109	107	109	21,112	101.07
2013-06-13	109	109	102	105	69,668	97.36
2013-06-12	105	109	104	109	24,429	101.07
2013-06-11	106	109	106	109	29,958	101.07
2013-06-10	103	106	102	106	79,319	98.29
2013-06-07	107	107	97	98	300,790	90.87
2013-06-06	115	118	109	110	42,726	102
2013-06-05	119	120	115	116	33,175	107.56
2013-06-04	114	120	113	119	78,917	110.35
2013-06-03	117	118	114	114	35,387	105.71
2013-05-31	116	119	114	116	42,022	107.56
2013-05-30	117	118	114	115	42,223	106.64
2013-05-29	114	117	114	115	30,159	106.64
2013-05-28	111	115	111	113	6,635	104.78
2013-05-27	111	114	110	113	18,196	104.78
2013-05-24	115	120	109	114	103,849	105.71
2013-05-23	123	126	109	111	138,130	102.93
2013-05-22	126	126	123	123	63,134	114.05
2013-05-21	126	127	123	125	66,049	115.91
2013-05-20	122	126	122	126	62,329	116.84
2013-05-17	119	124	116	122	38,202	113.13
2013-05-16	125	128	106	114	279,377	105.71
2013-05-15	139	140	120	125	271,736	115.91
2013-05-14	141	143	137	139	73,891	128.89
2013-05-13	141	148	139	140	319,991	129.82
2013-05-10	135	145	135	140	370,056	129.82
2013-05-09	136	137	133	135	103,547	125.18
2013-05-08	134	139	133	135	126,670	125.18
2013-05-07	132	133	130	133	46,043	123.33
2013-05-02	128	134	128	130	41,620	120.55
2013-05-01	131	134	126	129	76,806	119.62
2013-04-30	130	136	128	133	62,832	123.33
2013-04-26	135	135	128	128	160,951	118.69
2013-04-25	137	139	135	135	70,875	125.18
2013-04-24	132	142	132	140	167,586	129.82
2013-04-23	135	138	131	134	132,098	124.25
2013-04-22	139	141	131	134	256,556	124.25
2013-04-19	126	146	126	139	1,173,805	128.89
2013-04-18	121	132	120	122	448,672	113.13
2013-04-17	119	121	119	119	13,270	110.35
2013-04-16	118	119	117	119	31,466	110.35
2013-04-15	122	124	118	120	83,240	111.27
2013-04-12	116	127	116	121	276,260	112.20
2013-04-11	116	117	113	116	60,017	107.56
2013-04-10	116	119	112	115	73,589	106.64
2013-04-09	118	121	116	117	59,314	108.49
2013-04-08	115	117	113	117	36,593	108.49
2013-04-05	115	116	114	116	55,694	107.56
2013-04-04	111	114	111	114	81,833	105.71
2013-04-03	113	114	110	112	53,885	103.85
2013-04-02	113	114	110	111	57,303	102.93
2013-04-01	120	120	110	115	79,420	106.64
2013-03-29	121	121	118	120	33,276	111.27
2013-03-28	118	121	118	120	57,906	111.27
2013-03-27	119	119	117	118	22,117	109.42
2013-03-26	121	121	119	119	40,213	110.35
2013-03-25	121	123	121	121	28,651	112.20
2013-03-22	121	121	119	121	27,847	112.20
2013-03-21	121	122	120	120	50,165	111.27
2013-03-19	120	120	118	120	80,727	111.27
2013-03-18	121	121	117	119	46,345	110.35
2013-03-15	121	122	119	121	62,631	112.20
2013-03-14	119	123	116	118	45,641	109.42
2013-03-13	123	123	116	116	49,663	107.56
2013-03-12	124	126	120	121	63,033	112.20
2013-03-11	129	130	123	126	193,322	116.84
2013-03-08	139	145	125	128	539,854	118.69
2013-03-07	116	133	115	132	826,066	122.40
2013-03-06	110	116	110	116	215,941	107.56
2013-03-05	109	111	108	110	55,393	102
2013-03-04	110	110	107	109	82,637	101.07
2013-03-01	108	109	105	109	79,018	101.07
2013-02-28	107	108	106	108	29,757	100.15
2013-02-27	108	108	105	107	75,700	99.22
2013-02-26	107	108	106	108	63,737	100.15
2013-02-25	109	110	108	109	119,331	101.07
2013-02-22	102	119	102	110	1,028,738	102
2013-02-21	103	104	101	101	47,350	93.65
2013-02-20	101	105	101	103	42,625	95.51
2013-02-19	101	102	99	102	52,578	94.58
2013-02-18	100	100	99	100	29,154	92.73
2013-02-15	102	102	99	100	40,916	92.73
2013-02-14	100	102	100	102	48,356	94.58
2013-02-13	105	105	100	101	146,273	93.65
2013-02-12	107	108	106	106	71,779	98.29
2013-02-08	110	111	108	108	44,133	100.15
2013-02-07	111	111	110	110	34,482	102
2013-02-06	111	112	111	112	20,609	103.85
2013-02-05	112	113	111	112	37,498	103.85
2013-02-04	114	114	111	113	118,225	104.78
2013-02-01	114	116	113	114	65,748	105.71
2013-01-31	111	115	111	113	96,209	104.78
2013-01-30	111	111	109	110	45,340	102
2013-01-29	110	111	109	110	53,382	102
2013-01-28	110	112	109	111	63,737	102.93
2013-01-25	110	111	108	111	44,636	102.93
2013-01-24	111	111	109	110	37,197	102
2013-01-23	111	112	110	111	33,779	102.93
2013-01-22	111	113	110	112	50,065	103.85
2013-01-21	111	111	109	111	31,366	102.93
2013-01-18	109	110	108	109	25,736	101.07
2013-01-17	110	110	107	107	57,403	99.22
2013-01-16	111	111	109	110	40,615	102
2013-01-15	111	111	110	111	60,118	102.93
2013-01-11	113	113	110	111	46,345	102.93
2013-01-10	111	113	110	110	42,223	102
2013-01-09	109	113	109	111	34,683	102.93
2013-01-08	111	113	109	111	62,329	102.93
2013-01-07	107	110	107	110	72,483	102
2013-01-04	107	108	106	107	54,689	99.22

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