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 [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 227 | 306 | 224 | 279 | 19,042,400 | 279 |
2014-12-29 | 234 | 238 | 225 | 229 | 1,096,600 | 229 |
2014-12-26 | 212 | 232 | 212 | 232 | 1,343,100 | 232 |
2014-12-25 | 210 | 223 | 209 | 214 | 1,073,100 | 214 |
2014-12-24 | 211 | 213 | 207 | 210 | 377,200 | 210 |
2014-12-22 | 214 | 220 | 206 | 207 | 938,800 | 207 |
2014-12-19 | 204 | 218 | 201 | 214 | 1,330,200 | 214 |
2014-12-18 | 205 | 206 | 202 | 204 | 315,300 | 204 |
2014-12-17 | 202 | 205 | 200 | 202 | 489,700 | 202 |
2014-12-16 | 208 | 211 | 201 | 204 | 1,017,200 | 204 |
2014-12-15 | 203 | 242 | 203 | 207 | 5,880,100 | 207 |
2014-12-12 | 210 | 214 | 203 | 204 | 656,100 | 204 |
2014-12-11 | 206 | 215 | 203 | 207 | 671,900 | 207 |
2014-12-10 | 229 | 238 | 209 | 214 | 3,058,200 | 214 |
2014-12-09 | 200 | 240 | 199 | 217 | 6,259,300 | 217 |
2014-12-08 | 205 | 213 | 197 | 199 | 573,200 | 199 |
2014-12-05 | 196 | 202 | 193 | 200 | 325,900 | 200 |
2014-12-04 | 198 | 198 | 191 | 193 | 389,000 | 193 |
2014-12-03 | 209 | 210 | 195 | 198 | 886,400 | 198 |
2014-12-02 | 211 | 220 | 207 | 208 | 1,017,300 | 208 |
2014-12-01 | 216 | 242 | 214 | 225 | 3,641,200 | 225 |
2014-11-28 | 204 | 213 | 202 | 208 | 1,056,200 | 208 |
2014-11-27 | 192 | 205 | 191 | 198 | 685,400 | 198 |
2014-11-26 | 188 | 195 | 186 | 191 | 277,600 | 191 |
2014-11-25 | 190 | 190 | 187 | 188 | 130,500 | 188 |
2014-11-21 | 186 | 191 | 184 | 187 | 228,400 | 187 |
2014-11-20 | 190 | 193 | 184 | 186 | 434,500 | 186 |
2014-11-19 | 187 | 190 | 183 | 190 | 576,700 | 190 |
2014-11-18 | 180 | 187 | 179 | 184 | 292,600 | 184 |
2014-11-17 | 182 | 182 | 177 | 179 | 337,300 | 179 |
2014-11-14 | 186 | 188 | 182 | 184 | 516,300 | 184 |
2014-11-13 | 198 | 201 | 189 | 189 | 732,200 | 189 |
2014-11-12 | 223 | 229 | 203 | 204 | 3,372,700 | 204 |
2014-11-11 | 182 | 228 | 179 | 213 | 4,980,600 | 213 |
2014-11-10 | 180 | 183 | 177 | 179 | 206,500 | 179 |
2014-11-07 | 182 | 188 | 180 | 185 | 284,500 | 185 |
2014-11-06 | 181 | 188 | 179 | 181 | 372,800 | 181 |
2014-11-05 | 175 | 183 | 173 | 183 | 377,600 | 183 |
2014-11-04 | 176 | 178 | 172 | 174 | 315,900 | 174 |
2014-10-31 | 176 | 178 | 171 | 172 | 354,800 | 172 |
2014-10-30 | 180 | 182 | 172 | 177 | 1,007,400 | 177 |
2014-10-29 | 205 | 209 | 201 | 202 | 233,600 | 202 |
2014-10-28 | 201 | 212 | 196 | 203 | 636,700 | 203 |
2014-10-27 | 200 | 203 | 199 | 200 | 155,100 | 200 |
2014-10-24 | 204 | 205 | 196 | 197 | 217,000 | 197 |
2014-10-23 | 199 | 203 | 198 | 202 | 153,100 | 202 |
2014-10-22 | 204 | 205 | 198 | 203 | 210,200 | 203 |
2014-10-21 | 196 | 201 | 194 | 197 | 441,600 | 197 |
2014-10-20 | 198 | 205 | 196 | 204 | 433,900 | 204 |
2014-10-17 | 189 | 199 | 188 | 193 | 338,500 | 193 |
2014-10-16 | 188 | 195 | 185 | 189 | 331,000 | 189 |
2014-10-15 | 188 | 200 | 186 | 193 | 548,300 | 193 |
2014-10-14 | 184 | 190 | 182 | 183 | 658,900 | 183 |
2014-10-10 | 201 | 203 | 183 | 190 | 1,092,100 | 190 |
2014-10-09 | 215 | 216 | 201 | 201 | 788,800 | 201 |
2014-10-08 | 205 | 208 | 203 | 205 | 636,000 | 205 |
2014-10-07 | 228 | 240 | 211 | 213 | 2,265,900 | 213 |
2014-10-06 | 213 | 219 | 207 | 217 | 543,500 | 217 |
2014-10-03 | 222 | 224 | 206 | 213 | 709,600 | 213 |
2014-10-02 | 209 | 223 | 205 | 216 | 1,282,700 | 216 |
2014-10-01 | 242 | 252 | 229 | 229 | 1,165,600 | 229 |
2014-09-30 | 250 | 253 | 228 | 234 | 1,490,300 | 234 |
2014-09-29 | 260 | 262 | 249 | 254 | 1,114,300 | 254 |
2014-09-26 | 260 | 278 | 248 | 252 | 2,672,800 | 252 |
2014-09-25 | 251 | 266 | 247 | 249 | 893,300 | 249 |
2014-09-24 | 254 | 275 | 243 | 256 | 2,514,800 | 256 |
2014-09-22 | 265 | 268 | 242 | 247 | 1,762,700 | 247 |
2014-09-19 | 285 | 299 | 256 | 262 | 2,449,200 | 262 |
2014-09-18 | 306 | 334 | 282 | 293 | 3,760,000 | 293 |
2014-09-17 | 285 | 307 | 273 | 290 | 2,261,900 | 290 |
2014-09-16 | 293 | 324 | 271 | 293 | 4,644,400 | 293 |
2014-09-12 | 288 | 345 | 284 | 301 | 10,332,700 | 301 |
2014-09-11 | 320 | 360 | 284 | 284 | 10,321,700 | 284 |
2014-09-10 | 272 | 344 | 242 | 344 | 10,931,800 | 344 |
2014-09-09 | 289 | 321 | 255 | 264 | 16,017,400 | 264 |
2014-09-08 | 208 | 241 | 208 | 241 | 2,079,800 | 241 |
2014-09-05 | 187 | 194 | 184 | 191 | 933,800 | 191 |
2014-09-04 | 180 | 189 | 179 | 184 | 630,400 | 184 |
2014-09-03 | 174 | 181 | 174 | 181 | 265,900 | 181 |
2014-09-02 | 173 | 185 | 171 | 176 | 664,200 | 176 |
2014-09-01 | 174 | 175 | 172 | 174 | 63,700 | 174 |
2014-08-29 | 175 | 176 | 171 | 175 | 68,100 | 175 |
2014-08-28 | 179 | 179 | 173 | 175 | 140,400 | 175 |
2014-08-27 | 170 | 177 | 169 | 177 | 287,300 | 177 |
2014-08-26 | 170 | 170 | 167 | 170 | 63,700 | 170 |
2014-08-25 | 163 | 172 | 162 | 170 | 170,000 | 170 |
2014-08-22 | 164 | 165 | 162 | 165 | 137,900 | 165 |
2014-08-21 | 166 | 166 | 163 | 166 | 83,200 | 166 |
2014-08-20 | 167 | 167 | 165 | 166 | 92,900 | 166 |
2014-08-19 | 168 | 168 | 165 | 167 | 65,100 | 167 |
2014-08-18 | 167 | 168 | 163 | 166 | 53,000 | 166 |
2014-08-15 | 164 | 166 | 163 | 164 | 19,700 | 164 |
2014-08-14 | 166 | 169 | 164 | 164 | 87,800 | 164 |
2014-08-13 | 167 | 169 | 165 | 168 | 98,000 | 168 |
2014-08-12 | 167 | 168 | 164 | 168 | 95,100 | 168 |
2014-08-11 | 160 | 167 | 160 | 166 | 73,200 | 166 |
2014-08-08 | 165 | 165 | 157 | 160 | 294,800 | 160 |
2014-08-07 | 165 | 167 | 164 | 167 | 117,500 | 167 |
2014-08-06 | 170 | 170 | 166 | 166 | 220,100 | 166 |
2014-08-05 | 174 | 175 | 170 | 170 | 114,500 | 170 |
2014-08-04 | 170 | 176 | 170 | 172 | 174,000 | 172 |
2014-08-01 | 171 | 175 | 170 | 173 | 282,500 | 173 |
2014-07-31 | 179 | 183 | 178 | 178 | 306,600 | 178 |
2014-07-30 | 184 | 186 | 178 | 178 | 633,500 | 178 |
2014-07-29 | 206 | 210 | 185 | 185 | 2,022,100 | 185 |
2014-07-28 | 187 | 197 | 182 | 196 | 1,213,600 | 196 |
2014-07-25 | 178 | 183 | 177 | 182 | 239,200 | 182 |
2014-07-24 | 177 | 183 | 176 | 179 | 400,900 | 179 |
2014-07-23 | 176 | 178 | 174 | 176 | 149,400 | 176 |
2014-07-22 | 176 | 177 | 174 | 174 | 239,700 | 174 |
2014-07-18 | 169 | 181 | 168 | 174 | 362,900 | 174 |
2014-07-17 | 177 | 177 | 172 | 173 | 166,000 | 173 |
2014-07-16 | 182 | 182 | 175 | 176 | 280,500 | 176 |
2014-07-15 | 174 | 181 | 173 | 181 | 407,500 | 181 |
2014-07-14 | 170 | 173 | 169 | 173 | 127,800 | 173 |
2014-07-11 | 166 | 172 | 166 | 170 | 108,700 | 170 |
2014-07-10 | 168 | 173 | 166 | 168 | 261,800 | 168 |
2014-07-09 | 171 | 172 | 165 | 169 | 298,000 | 169 |
2014-07-08 | 175 | 176 | 172 | 173 | 202,100 | 173 |
2014-07-07 | 176 | 181 | 175 | 175 | 339,800 | 175 |
2014-07-04 | 178 | 178 | 175 | 178 | 237,300 | 178 |
2014-07-03 | 175 | 178 | 171 | 174 | 415,100 | 174 |
2014-07-02 | 179 | 181 | 176 | 176 | 369,600 | 176 |
2014-07-01 | 179 | 186 | 174 | 179 | 1,004,200 | 179 |
2014-06-30 | 164 | 181 | 163 | 176 | 808,400 | 176 |
2014-06-27 | 171 | 173 | 160 | 163 | 611,700 | 163 |
2014-06-26 | 169 | 192 | 166 | 173 | 3,430,000 | 173 |
2014-06-25 | 163 | 169 | 160 | 164 | 690,500 | 164 |
2014-06-24 | 156 | 159 | 156 | 158 | 177,100 | 158 |
2014-06-23 | 156 | 159 | 156 | 156 | 152,800 | 156 |
2014-06-20 | 160 | 160 | 156 | 156 | 142,400 | 156 |
2014-06-19 | 159 | 160 | 157 | 157 | 243,500 | 157 |
2014-06-18 | 158 | 160 | 156 | 159 | 182,600 | 159 |
2014-06-17 | 163 | 163 | 155 | 157 | 272,100 | 157 |
2014-06-16 | 160 | 165 | 159 | 161 | 281,300 | 161 |
2014-06-13 | 158 | 161 | 158 | 160 | 163,200 | 160 |
2014-06-12 | 158 | 163 | 157 | 160 | 220,700 | 160 |
2014-06-11 | 158 | 161 | 157 | 158 | 140,100 | 158 |
2014-06-10 | 164 | 165 | 158 | 160 | 240,800 | 160 |
2014-06-09 | 160 | 164 | 159 | 162 | 315,300 | 162 |
2014-06-06 | 160 | 160 | 157 | 159 | 95,400 | 159 |
2014-06-05 | 162 | 163 | 156 | 158 | 239,800 | 158 |
2014-06-04 | 164 | 166 | 159 | 164 | 297,700 | 164 |
2014-06-03 | 167 | 168 | 163 | 167 | 259,000 | 167 |
2014-06-02 | 166 | 170 | 161 | 163 | 320,900 | 163 |
2014-05-30 | 162 | 178 | 161 | 166 | 1,719,500 | 166 |
2014-05-29 | 147 | 161 | 147 | 157 | 511,300 | 157 |
2014-05-28 | 149 | 149 | 145 | 147 | 176,600 | 147 |
2014-05-27 | 154 | 154 | 148 | 149 | 237,600 | 149 |
2014-05-26 | 147 | 152 | 141 | 151 | 437,500 | 151 |
2014-05-23 | 133 | 158 | 131 | 146 | 1,146,800 | 146 |
2014-05-22 | 129 | 138 | 129 | 134 | 254,200 | 134 |
2014-05-21 | 126 | 129 | 123 | 129 | 82,200 | 129 |
2014-05-20 | 125 | 130 | 125 | 129 | 105,900 | 129 |
2014-05-19 | 136 | 137 | 126 | 127 | 198,700 | 127 |
2014-05-16 | 138 | 138 | 136 | 136 | 118,600 | 136 |
2014-05-15 | 143 | 145 | 136 | 140 | 342,800 | 140 |
2014-05-14 | 145 | 147 | 142 | 147 | 153,100 | 147 |
2014-05-13 | 153 | 154 | 146 | 146 | 284,700 | 146 |
2014-05-12 | 158 | 159 | 147 | 151 | 260,800 | 151 |
2014-05-09 | 160 | 167 | 159 | 167 | 79,000 | 167 |
2014-05-08 | 158 | 165 | 157 | 162 | 218,900 | 162 |
2014-05-07 | 160 | 160 | 155 | 156 | 74,200 | 156 |
2014-05-02 | 158 | 161 | 158 | 160 | 41,300 | 160 |
2014-05-01 | 155 | 158 | 154 | 158 | 97,500 | 158 |
2014-04-30 | 158 | 160 | 154 | 155 | 121,900 | 155 |
2014-04-28 | 162 | 162 | 158 | 158 | 91,700 | 158 |
2014-04-25 | 166 | 166 | 162 | 162 | 73,500 | 162 |
2014-04-24 | 167 | 167 | 164 | 164 | 60,400 | 164 |
2014-04-23 | 168 | 170 | 162 | 167 | 267,200 | 167 |
2014-04-22 | 171 | 172 | 163 | 163 | 221,900 | 163 |
2014-04-21 | 166 | 167 | 164 | 165 | 80,600 | 165 |
2014-04-18 | 168 | 169 | 165 | 166 | 131,400 | 166 |
2014-04-17 | 167 | 170 | 164 | 166 | 232,000 | 166 |
2014-04-16 | 167 | 174 | 162 | 163 | 586,000 | 163 |
2014-04-15 | 162 | 162 | 158 | 160 | 74,300 | 160 |
2014-04-14 | 157 | 165 | 157 | 157 | 116,900 | 157 |
2014-04-11 | 157 | 160 | 154 | 160 | 153,900 | 160 |
2014-04-10 | 165 | 168 | 161 | 162 | 91,300 | 162 |
2014-04-09 | 165 | 166 | 162 | 163 | 101,700 | 163 |
2014-04-08 | 167 | 170 | 164 | 165 | 139,500 | 165 |
2014-04-07 | 166 | 170 | 166 | 167 | 113,500 | 167 |
2014-04-04 | 175 | 175 | 169 | 171 | 291,200 | 171 |
2014-04-03 | 175 | 180 | 172 | 177 | 516,900 | 177 |
2014-04-02 | 173 | 173 | 170 | 171 | 175,600 | 171 |
2014-04-01 | 171 | 172 | 169 | 171 | 120,400 | 171 |
2014-03-31 | 169 | 172 | 167 | 168 | 216,600 | 168 |
2014-03-28 | 164 | 167 | 160 | 166 | 183,500 | 166 |
2014-03-27 | 156 | 163 | 153 | 163 | 150,800 | 163 |
2014-03-26 | 166 | 166 | 161 | 162 | 122,200 | 162 |
2014-03-25 | 169 | 173 | 165 | 165 | 171,500 | 165 |
2014-03-24 | 168 | 169 | 166 | 166 | 73,500 | 166 |
2014-03-20 | 170 | 172 | 163 | 164 | 299,400 | 164 |
2014-03-19 | 176 | 176 | 167 | 172 | 249,240 | 180.86 |
2014-03-18 | 176 | 178 | 173 | 174 | 167,428 | 182.97 |
2014-03-17 | 177 | 179 | 170 | 171 | 332,654 | 179.81 |
2014-03-14 | 186 | 190 | 177 | 180 | 455,121 | 189.27 |
2014-03-13 | 184 | 206 | 184 | 194 | 2,197,599 | 204 |
2014-03-12 | 183 | 186 | 181 | 184 | 221,602 | 193.48 |
2014-03-11 | 189 | 192 | 184 | 187 | 258,252 | 196.64 |
2014-03-10 | 193 | 198 | 183 | 186 | 722,286 | 195.58 |
2014-03-07 | 191 | 222 | 187 | 196 | 5,108,872 | 206.10 |
2014-03-06 | 181 | 192 | 177 | 179 | 1,015,486 | 188.22 |
2014-03-05 | 168 | 175 | 168 | 173 | 264,361 | 181.91 |
2014-03-04 | 162 | 167 | 161 | 165 | 97,733 | 173.50 |
2014-03-03 | 170 | 171 | 159 | 164 | 225,608 | 172.45 |
2014-02-28 | 175 | 177 | 170 | 171 | 189,859 | 179.81 |
2014-02-27 | 185 | 187 | 175 | 177 | 318,835 | 186.12 |
2014-02-26 | 183 | 186 | 180 | 185 | 211,188 | 194.53 |
2014-02-25 | 180 | 193 | 179 | 186 | 672,518 | 195.58 |
2014-02-24 | 174 | 184 | 174 | 178 | 236,022 | 187.17 |
2014-02-21 | 177 | 181 | 175 | 177 | 209,886 | 186.12 |
2014-02-20 | 180 | 181 | 175 | 175 | 152,108 | 184.02 |
2014-02-19 | 181 | 184 | 178 | 179 | 288,894 | 188.22 |
2014-02-18 | 181 | 197 | 179 | 184 | 1,844,818 | 193.48 |
2014-02-17 | 181 | 182 | 166 | 172 | 387,128 | 180.86 |
2014-02-14 | 182 | 182 | 172 | 176 | 289,295 | 185.07 |
2014-02-13 | 186 | 189 | 177 | 180 | 672,418 | 189.27 |
2014-02-12 | 197 | 201 | 195 | 196 | 483,560 | 206.10 |
2014-02-10 | 194 | 204 | 193 | 194 | 498,881 | 204 |
2014-02-07 | 196 | 208 | 192 | 194 | 706,164 | 204 |
2014-02-06 | 182 | 197 | 181 | 188 | 629,359 | 197.69 |
2014-02-05 | 197 | 198 | 172 | 187 | 800,192 | 196.64 |
2014-02-04 | 167 | 188 | 162 | 172 | 1,258,818 | 180.86 |
2014-02-03 | 214 | 223 | 200 | 200 | 898,126 | 210.31 |
2014-01-31 | 244 | 246 | 218 | 220 | 2,066,420 | 231.34 |
2014-01-30 | 260 | 305 | 235 | 248 | 13,723,429 | 260.78 |
2014-01-29 | 218 | 252 | 215 | 245 | 2,515,733 | 257.62 |
2014-01-28 | 223 | 223 | 211 | 211 | 494,575 | 221.87 |
2014-01-27 | 226 | 230 | 218 | 218 | 406,955 | 229.23 |
2014-01-24 | 236 | 238 | 233 | 235 | 320,537 | 247.11 |
2014-01-23 | 241 | 254 | 241 | 241 | 918,053 | 253.42 |
2014-01-22 | 243 | 244 | 238 | 241 | 323,842 | 253.42 |
2014-01-21 | 239 | 247 | 236 | 240 | 647,684 | 252.37 |
2014-01-20 | 242 | 243 | 237 | 243 | 453,018 | 255.52 |
2014-01-17 | 246 | 250 | 242 | 247 | 477,652 | 259.73 |
2014-01-16 | 254 | 255 | 250 | 253 | 379,818 | 266.04 |
2014-01-15 | 264 | 264 | 253 | 256 | 401,348 | 269.19 |
2014-01-14 | 266 | 268 | 252 | 262 | 806,801 | 275.50 |
2014-01-10 | 280 | 292 | 275 | 277 | 614,038 | 291.27 |
2014-01-09 | 268 | 303 | 265 | 282 | 2,460,858 | 296.53 |
2014-01-08 | 270 | 272 | 263 | 269 | 422,276 | 282.86 |
2014-01-07 | 279 | 279 | 262 | 270 | 730,897 | 283.91 |
2014-01-06 | 287 | 296 | 277 | 281 | 1,174,903 | 295.48 |
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