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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 351 | 385 | 343 | 350 | 8,632,600 | 350 |
| 2015-12-29 | 315 | 344 | 304 | 343 | 2,357,000 | 343 |
| 2015-12-28 | 276 | 319 | 274 | 315 | 2,171,900 | 315 |
| 2015-12-25 | 307 | 307 | 280 | 283 | 1,742,800 | 283 |
| 2015-12-24 | 307 | 310 | 291 | 305 | 1,499,100 | 305 |
| 2015-12-22 | 341 | 342 | 300 | 306 | 2,371,800 | 306 |
| 2015-12-21 | 321 | 350 | 315 | 335 | 2,853,700 | 335 |
| 2015-12-18 | 325 | 345 | 311 | 322 | 5,755,700 | 322 |
| 2015-12-17 | 306 | 328 | 301 | 306 | 3,397,900 | 306 |
| 2015-12-16 | 308 | 337 | 291 | 302 | 7,849,500 | 302 |
| 2015-12-15 | 341 | 352 | 303 | 308 | 4,861,600 | 308 |
| 2015-12-14 | 326 | 367 | 325 | 335 | 8,482,300 | 335 |
| 2015-12-11 | 359 | 377 | 336 | 342 | 15,004,700 | 342 |
| 2015-12-10 | 405 | 438 | 336 | 338 | 28,072,200 | 338 |
| 2015-12-09 | 348 | 405 | 337 | 390 | 29,695,700 | 390 |
| 2015-12-08 | 352 | 353 | 306 | 326 | 12,666,200 | 326 |
| 2015-12-07 | 351 | 405 | 342 | 362 | 30,905,900 | 362 |
| 2015-12-04 | 322 | 356 | 289 | 335 | 25,203,700 | 335 |
| 2015-12-03 | 246 | 322 | 242 | 301 | 16,577,600 | 301 |
| 2015-12-02 | 239 | 247 | 231 | 242 | 991,600 | 242 |
| 2015-12-01 | 241 | 253 | 235 | 238 | 985,200 | 238 |
| 2015-11-30 | 236 | 249 | 229 | 247 | 1,316,100 | 247 |
| 2015-11-27 | 228 | 237 | 220 | 234 | 1,022,100 | 234 |
| 2015-11-26 | 213 | 228 | 213 | 228 | 1,077,500 | 228 |
| 2015-11-25 | 212 | 217 | 210 | 213 | 868,100 | 213 |
| 2015-11-24 | 248 | 269 | 212 | 217 | 8,611,300 | 217 |
| 2015-11-20 | 201 | 213 | 200 | 208 | 614,400 | 208 |
| 2015-11-19 | 200 | 201 | 197 | 200 | 108,700 | 200 |
| 2015-11-18 | 199 | 200 | 196 | 198 | 63,200 | 198 |
| 2015-11-17 | 196 | 200 | 196 | 198 | 75,600 | 198 |
| 2015-11-16 | 192 | 196 | 189 | 196 | 129,400 | 196 |
| 2015-11-13 | 196 | 200 | 192 | 200 | 149,500 | 200 |
| 2015-11-12 | 207 | 208 | 195 | 198 | 402,400 | 198 |
| 2015-11-11 | 196 | 199 | 194 | 199 | 102,200 | 199 |
| 2015-11-10 | 194 | 197 | 192 | 197 | 134,500 | 197 |
| 2015-11-09 | 189 | 192 | 188 | 192 | 103,400 | 192 |
| 2015-11-06 | 184 | 189 | 183 | 189 | 85,600 | 189 |
| 2015-11-05 | 185 | 186 | 181 | 183 | 189,000 | 183 |
| 2015-11-04 | 192 | 192 | 185 | 186 | 175,700 | 186 |
| 2015-11-02 | 198 | 199 | 188 | 189 | 355,200 | 189 |
| 2015-10-30 | 201 | 203 | 196 | 197 | 193,400 | 197 |
| 2015-10-29 | 203 | 203 | 198 | 200 | 170,500 | 200 |
| 2015-10-28 | 208 | 209 | 200 | 202 | 306,800 | 202 |
| 2015-10-27 | 212 | 213 | 207 | 208 | 315,200 | 208 |
| 2015-10-26 | 223 | 234 | 208 | 209 | 3,071,200 | 209 |
| 2015-10-23 | 204 | 206 | 202 | 205 | 109,600 | 205 |
| 2015-10-22 | 209 | 218 | 199 | 204 | 568,700 | 204 |
| 2015-10-21 | 194 | 204 | 194 | 202 | 239,100 | 202 |
| 2015-10-20 | 202 | 202 | 193 | 195 | 184,500 | 195 |
| 2015-10-19 | 203 | 206 | 199 | 200 | 62,900 | 200 |
| 2015-10-16 | 198 | 203 | 198 | 202 | 79,200 | 202 |
| 2015-10-15 | 190 | 203 | 189 | 199 | 143,500 | 199 |
| 2015-10-14 | 199 | 201 | 193 | 193 | 246,500 | 193 |
| 2015-10-13 | 214 | 216 | 186 | 201 | 449,000 | 201 |
| 2015-10-09 | 209 | 219 | 206 | 216 | 457,000 | 216 |
| 2015-10-08 | 200 | 215 | 198 | 212 | 838,600 | 212 |
| 2015-10-07 | 189 | 198 | 189 | 198 | 183,000 | 198 |
| 2015-10-06 | 187 | 190 | 186 | 188 | 221,200 | 188 |
| 2015-10-05 | 184 | 187 | 182 | 187 | 210,900 | 187 |
| 2015-10-02 | 182 | 183 | 178 | 183 | 47,300 | 183 |
| 2015-10-01 | 181 | 183 | 178 | 180 | 162,400 | 180 |
| 2015-09-30 | 177 | 180 | 174 | 179 | 181,000 | 179 |
| 2015-09-29 | 183 | 183 | 171 | 172 | 129,300 | 172 |
| 2015-09-28 | 182 | 186 | 181 | 184 | 56,900 | 184 |
| 2015-09-25 | 180 | 184 | 177 | 184 | 82,200 | 184 |
| 2015-09-24 | 182 | 183 | 177 | 180 | 77,300 | 180 |
| 2015-09-18 | 184 | 185 | 179 | 185 | 273,700 | 185 |
| 2015-09-17 | 195 | 196 | 186 | 189 | 272,400 | 189 |
| 2015-09-16 | 197 | 200 | 189 | 190 | 460,500 | 190 |
| 2015-09-15 | 179 | 201 | 178 | 188 | 1,549,200 | 188 |
| 2015-09-14 | 182 | 187 | 175 | 179 | 203,600 | 179 |
| 2015-09-11 | 175 | 185 | 174 | 179 | 596,900 | 179 |
| 2015-09-10 | 164 | 208 | 163 | 182 | 3,632,800 | 182 |
| 2015-09-09 | 163 | 171 | 160 | 167 | 272,500 | 167 |
| 2015-09-08 | 168 | 178 | 156 | 156 | 861,700 | 156 |
| 2015-09-07 | 152 | 158 | 146 | 156 | 136,600 | 156 |
| 2015-09-04 | 164 | 165 | 154 | 156 | 156,900 | 156 |
| 2015-09-03 | 167 | 169 | 163 | 164 | 146,800 | 164 |
| 2015-09-02 | 161 | 169 | 158 | 166 | 212,200 | 166 |
| 2015-09-01 | 172 | 173 | 165 | 165 | 424,400 | 165 |
| 2015-08-31 | 172 | 174 | 167 | 170 | 473,600 | 170 |
| 2015-08-28 | 165 | 176 | 165 | 172 | 335,100 | 172 |
| 2015-08-27 | 168 | 176 | 166 | 169 | 490,900 | 169 |
| 2015-08-26 | 143 | 179 | 143 | 168 | 3,192,100 | 168 |
| 2015-08-25 | 136 | 156 | 120 | 138 | 919,000 | 138 |
| 2015-08-24 | 173 | 178 | 151 | 151 | 815,400 | 151 |
| 2015-08-21 | 192 | 192 | 180 | 181 | 476,800 | 181 |
| 2015-08-20 | 199 | 209 | 197 | 197 | 250,300 | 197 |
| 2015-08-19 | 198 | 201 | 198 | 200 | 86,300 | 200 |
| 2015-08-18 | 199 | 201 | 195 | 201 | 133,700 | 201 |
| 2015-08-17 | 202 | 204 | 198 | 198 | 121,500 | 198 |
| 2015-08-14 | 203 | 204 | 198 | 202 | 94,300 | 202 |
| 2015-08-13 | 204 | 205 | 203 | 203 | 44,000 | 203 |
| 2015-08-12 | 209 | 209 | 204 | 204 | 108,600 | 204 |
| 2015-08-11 | 207 | 209 | 206 | 208 | 89,400 | 208 |
| 2015-08-10 | 207 | 208 | 206 | 208 | 75,200 | 208 |
| 2015-08-07 | 211 | 211 | 207 | 208 | 93,800 | 208 |
| 2015-08-06 | 212 | 214 | 209 | 210 | 109,400 | 210 |
| 2015-08-05 | 211 | 213 | 209 | 211 | 93,900 | 211 |
| 2015-08-04 | 213 | 218 | 210 | 213 | 150,100 | 213 |
| 2015-08-03 | 217 | 229 | 212 | 212 | 817,200 | 212 |
| 2015-07-31 | 208 | 209 | 205 | 209 | 90,300 | 209 |
| 2015-07-30 | 207 | 210 | 206 | 208 | 75,500 | 208 |
| 2015-07-29 | 207 | 208 | 206 | 206 | 85,000 | 206 |
| 2015-07-28 | 205 | 211 | 202 | 208 | 125,900 | 208 |
| 2015-07-27 | 212 | 212 | 206 | 208 | 145,500 | 208 |
| 2015-07-24 | 213 | 215 | 212 | 214 | 65,300 | 214 |
| 2015-07-23 | 213 | 214 | 211 | 213 | 59,700 | 213 |
| 2015-07-22 | 215 | 215 | 210 | 213 | 121,500 | 213 |
| 2015-07-21 | 214 | 217 | 213 | 214 | 100,700 | 214 |
| 2015-07-17 | 215 | 218 | 212 | 213 | 195,200 | 213 |
| 2015-07-16 | 217 | 218 | 211 | 215 | 365,000 | 215 |
| 2015-07-15 | 238 | 243 | 217 | 220 | 3,144,400 | 220 |
| 2015-07-14 | 197 | 209 | 197 | 207 | 557,400 | 207 |
| 2015-07-13 | 198 | 202 | 196 | 196 | 211,900 | 196 |
| 2015-07-10 | 194 | 198 | 189 | 196 | 301,100 | 196 |
| 2015-07-09 | 179 | 192 | 170 | 190 | 857,100 | 190 |
| 2015-07-08 | 203 | 204 | 191 | 192 | 897,200 | 192 |
| 2015-07-07 | 209 | 212 | 203 | 205 | 481,500 | 205 |
| 2015-07-06 | 210 | 215 | 207 | 209 | 500,000 | 209 |
| 2015-07-03 | 216 | 218 | 212 | 215 | 267,600 | 215 |
| 2015-07-02 | 207 | 222 | 207 | 214 | 1,093,000 | 214 |
| 2015-07-01 | 213 | 213 | 210 | 212 | 90,500 | 212 |
| 2015-06-30 | 206 | 214 | 206 | 209 | 273,100 | 209 |
| 2015-06-29 | 205 | 218 | 204 | 209 | 672,600 | 209 |
| 2015-06-26 | 227 | 237 | 224 | 229 | 1,109,600 | 229 |
| 2015-06-25 | 228 | 228 | 226 | 228 | 63,000 | 228 |
| 2015-06-24 | 227 | 230 | 227 | 228 | 72,100 | 228 |
| 2015-06-23 | 230 | 230 | 226 | 227 | 102,900 | 227 |
| 2015-06-22 | 228 | 231 | 227 | 228 | 106,700 | 228 |
| 2015-06-19 | 225 | 234 | 223 | 227 | 304,800 | 227 |
| 2015-06-18 | 226 | 227 | 223 | 223 | 99,300 | 223 |
| 2015-06-17 | 228 | 230 | 226 | 226 | 77,100 | 226 |
| 2015-06-16 | 228 | 231 | 228 | 228 | 76,600 | 228 |
| 2015-06-15 | 229 | 231 | 229 | 229 | 73,900 | 229 |
| 2015-06-12 | 232 | 234 | 231 | 231 | 73,800 | 231 |
| 2015-06-11 | 230 | 232 | 228 | 232 | 77,800 | 232 |
| 2015-06-10 | 233 | 234 | 226 | 229 | 305,700 | 229 |
| 2015-06-09 | 241 | 241 | 232 | 234 | 359,800 | 234 |
| 2015-06-08 | 234 | 242 | 232 | 241 | 636,000 | 241 |
| 2015-06-05 | 232 | 233 | 228 | 231 | 148,100 | 231 |
| 2015-06-04 | 233 | 235 | 230 | 230 | 268,700 | 230 |
| 2015-06-03 | 242 | 247 | 229 | 230 | 1,456,600 | 230 |
| 2015-06-02 | 223 | 231 | 223 | 231 | 165,600 | 231 |
| 2015-06-01 | 224 | 224 | 220 | 221 | 197,800 | 221 |
| 2015-05-29 | 229 | 230 | 224 | 226 | 101,200 | 226 |
| 2015-05-28 | 230 | 232 | 227 | 228 | 205,500 | 228 |
| 2015-05-27 | 225 | 231 | 222 | 229 | 340,000 | 229 |
| 2015-05-26 | 219 | 226 | 216 | 226 | 194,000 | 226 |
| 2015-05-25 | 220 | 221 | 217 | 220 | 183,400 | 220 |
| 2015-05-22 | 224 | 224 | 218 | 220 | 122,300 | 220 |
| 2015-05-21 | 224 | 225 | 222 | 223 | 82,500 | 223 |
| 2015-05-20 | 221 | 224 | 219 | 223 | 90,300 | 223 |
| 2015-05-19 | 219 | 222 | 218 | 221 | 149,200 | 221 |
| 2015-05-18 | 224 | 224 | 219 | 219 | 203,500 | 219 |
| 2015-05-15 | 227 | 228 | 224 | 224 | 103,200 | 224 |
| 2015-05-14 | 228 | 228 | 226 | 226 | 225,600 | 226 |
| 2015-05-13 | 229 | 230 | 227 | 228 | 298,300 | 228 |
| 2015-05-12 | 232 | 232 | 227 | 229 | 138,000 | 229 |
| 2015-05-11 | 235 | 237 | 229 | 231 | 287,400 | 231 |
| 2015-05-08 | 223 | 229 | 223 | 227 | 100,600 | 227 |
| 2015-05-07 | 222 | 225 | 221 | 224 | 160,400 | 224 |
| 2015-05-01 | 232 | 234 | 222 | 227 | 469,900 | 227 |
| 2015-04-30 | 241 | 241 | 233 | 234 | 254,700 | 234 |
| 2015-04-28 | 237 | 241 | 236 | 241 | 137,200 | 241 |
| 2015-04-27 | 238 | 240 | 236 | 236 | 84,300 | 236 |
| 2015-04-24 | 239 | 243 | 237 | 238 | 101,100 | 238 |
| 2015-04-23 | 243 | 243 | 238 | 238 | 147,800 | 238 |
| 2015-04-22 | 242 | 243 | 239 | 243 | 151,200 | 243 |
| 2015-04-21 | 234 | 242 | 234 | 239 | 207,400 | 239 |
| 2015-04-20 | 233 | 239 | 233 | 234 | 202,900 | 234 |
| 2015-04-17 | 238 | 242 | 236 | 236 | 203,200 | 236 |
| 2015-04-16 | 243 | 244 | 234 | 238 | 409,500 | 238 |
| 2015-04-15 | 253 | 261 | 242 | 245 | 1,363,700 | 245 |
| 2015-04-14 | 237 | 263 | 235 | 246 | 3,243,200 | 246 |
| 2015-04-13 | 233 | 238 | 233 | 235 | 221,700 | 235 |
| 2015-04-10 | 235 | 235 | 231 | 232 | 181,000 | 232 |
| 2015-04-09 | 238 | 238 | 235 | 236 | 116,900 | 236 |
| 2015-04-08 | 236 | 239 | 236 | 238 | 121,000 | 238 |
| 2015-04-07 | 240 | 242 | 235 | 236 | 194,700 | 236 |
| 2015-04-06 | 231 | 243 | 230 | 237 | 488,900 | 237 |
| 2015-04-03 | 233 | 234 | 229 | 231 | 135,700 | 231 |
| 2015-04-02 | 238 | 238 | 232 | 234 | 218,800 | 234 |
| 2015-04-01 | 239 | 239 | 235 | 235 | 339,500 | 235 |
| 2015-03-31 | 231 | 243 | 231 | 242 | 786,300 | 242 |
| 2015-03-30 | 231 | 233 | 229 | 230 | 161,200 | 230 |
| 2015-03-27 | 228 | 237 | 228 | 229 | 280,000 | 229 |
| 2015-03-26 | 234 | 235 | 228 | 228 | 323,400 | 228 |
| 2015-03-25 | 229 | 233 | 227 | 230 | 226,800 | 230 |
| 2015-03-24 | 232 | 233 | 228 | 228 | 214,900 | 228 |
| 2015-03-23 | 230 | 238 | 230 | 234 | 161,000 | 234 |
| 2015-03-20 | 228 | 234 | 226 | 230 | 337,700 | 230 |
| 2015-03-19 | 227 | 230 | 225 | 227 | 194,400 | 227 |
| 2015-03-18 | 231 | 232 | 227 | 228 | 151,400 | 228 |
| 2015-03-17 | 236 | 237 | 229 | 229 | 259,100 | 229 |
| 2015-03-16 | 242 | 243 | 232 | 237 | 214,800 | 237 |
| 2015-03-13 | 228 | 239 | 228 | 239 | 431,500 | 239 |
| 2015-03-12 | 226 | 229 | 225 | 228 | 173,100 | 228 |
| 2015-03-11 | 223 | 230 | 223 | 226 | 231,100 | 226 |
| 2015-03-10 | 228 | 232 | 223 | 225 | 344,700 | 225 |
| 2015-03-09 | 241 | 242 | 228 | 229 | 705,700 | 229 |
| 2015-03-06 | 251 | 252 | 242 | 244 | 346,200 | 244 |
| 2015-03-05 | 250 | 259 | 246 | 253 | 475,800 | 253 |
| 2015-03-04 | 247 | 255 | 237 | 255 | 775,800 | 255 |
| 2015-03-03 | 272 | 280 | 252 | 254 | 4,019,100 | 254 |
| 2015-03-02 | 239 | 253 | 239 | 252 | 1,034,800 | 252 |
| 2015-02-27 | 238 | 242 | 235 | 237 | 276,400 | 237 |
| 2015-02-26 | 233 | 237 | 232 | 234 | 278,400 | 234 |
| 2015-02-25 | 231 | 245 | 229 | 236 | 793,400 | 236 |
| 2015-02-24 | 229 | 230 | 225 | 229 | 176,200 | 229 |
| 2015-02-23 | 226 | 228 | 223 | 227 | 150,200 | 227 |
| 2015-02-20 | 232 | 232 | 226 | 226 | 197,300 | 226 |
| 2015-02-19 | 230 | 233 | 226 | 231 | 243,400 | 231 |
| 2015-02-18 | 223 | 231 | 221 | 230 | 183,100 | 230 |
| 2015-02-17 | 224 | 226 | 220 | 223 | 238,600 | 223 |
| 2015-02-16 | 229 | 236 | 224 | 226 | 386,300 | 226 |
| 2015-02-13 | 235 | 236 | 225 | 229 | 478,000 | 229 |
| 2015-02-12 | 246 | 248 | 232 | 236 | 706,900 | 236 |
| 2015-02-10 | 238 | 255 | 234 | 242 | 1,862,000 | 242 |
| 2015-02-09 | 229 | 237 | 227 | 232 | 504,700 | 232 |
| 2015-02-06 | 226 | 241 | 225 | 231 | 1,367,400 | 231 |
| 2015-02-05 | 236 | 238 | 221 | 221 | 972,900 | 221 |
| 2015-02-04 | 222 | 230 | 215 | 224 | 523,000 | 224 |
| 2015-02-03 | 225 | 225 | 214 | 214 | 573,000 | 214 |
| 2015-02-02 | 231 | 234 | 219 | 220 | 929,200 | 220 |
| 2015-01-30 | 241 | 242 | 228 | 239 | 855,100 | 239 |
| 2015-01-29 | 243 | 253 | 238 | 239 | 576,100 | 239 |
| 2015-01-28 | 248 | 249 | 237 | 244 | 962,800 | 244 |
| 2015-01-27 | 261 | 268 | 250 | 250 | 1,054,600 | 250 |
| 2015-01-26 | 262 | 264 | 257 | 259 | 644,800 | 259 |
| 2015-01-23 | 255 | 266 | 252 | 260 | 1,088,100 | 260 |
| 2015-01-22 | 257 | 272 | 250 | 258 | 1,286,400 | 258 |
| 2015-01-21 | 286 | 293 | 259 | 261 | 2,337,500 | 261 |
| 2015-01-20 | 269 | 294 | 266 | 294 | 4,693,600 | 294 |
| 2015-01-19 | 254 | 270 | 248 | 262 | 2,396,800 | 262 |
| 2015-01-16 | 266 | 284 | 252 | 260 | 5,986,100 | 260 |
| 2015-01-15 | 255 | 259 | 242 | 250 | 2,370,000 | 250 |
| 2015-01-14 | 269 | 299 | 261 | 263 | 10,421,300 | 263 |
| 2015-01-13 | 270 | 279 | 261 | 263 | 5,588,200 | 263 |
| 2015-01-09 | 276 | 282 | 257 | 262 | 6,003,800 | 262 |
| 2015-01-08 | 299 | 342 | 284 | 292 | 22,038,200 | 292 |
| 2015-01-07 | 317 | 325 | 282 | 283 | 12,966,400 | 283 |
| 2015-01-06 | 359 | 436 | 306 | 325 | 44,217,200 | 325 |
| 2015-01-05 | 291 | 359 | 282 | 359 | 17,945,200 | 359 |
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
