1. HOME >
  2. 株価時系列 >
  3. 9478 >
  4. 2016年

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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30295301289289563,400289
2016-12-29309309293297737,600297
2016-12-28293313292309844,700309
2016-12-27290299290295550,400295
2016-12-263103172882921,614,800292
2016-12-222873082853021,736,600302
2016-12-21290295282291940,700291
2016-12-202742922742921,091,700292
2016-12-19276279271276827,100276
2016-12-16272279268276257,800276
2016-12-15276280266270399,400270
2016-12-14280285275275375,800275
2016-12-13276282274278327,600278
2016-12-12285285267278627,300278
2016-12-09266279266273768,000273
2016-12-082642952602652,403,100265
2016-12-07259264258264169,300264
2016-12-06258260255257124,400257
2016-12-05253261252256174,800256
2016-12-02262264252257362,100257
2016-12-01266269261263284,700263
2016-11-30265267263266154,900266
2016-11-29264268261265152,700265
2016-11-28257265257264201,700264
2016-11-25265268258258365,200258
2016-11-24264270264267174,200267
2016-11-22265268261265175,900265
2016-11-21275275257266472,900266
2016-11-18277277271276318,900276
2016-11-17268275268275313,500275
2016-11-16264272261272402,200272
2016-11-15259263253261188,900261
2016-11-14257265255259183,700259
2016-11-11259264252254322,900254
2016-11-10245258242257631,100257
2016-11-092542552182311,325,800231
2016-11-08257257249251333,100251
2016-11-07250262250257441,400257
2016-11-04257259244248543,700248
2016-11-02272274258258629,600258
2016-11-01264277263276560,800276
2016-10-31261270261265467,100265
2016-10-28280281272277472,400277
2016-10-27276284270278577,800278
2016-10-262562802552751,559,400275
2016-10-25266268253256435,500256
2016-10-242772812632641,417,900264
2016-10-21263266260262205,800262
2016-10-20265268261262292,900262
2016-10-19260268258265585,700265
2016-10-17253254247251171,800251
2016-10-13242258242255567,700255
2016-10-12241249241244247,100244
2016-10-11257257244246491,100246
2016-10-07249259248253562,000253
2016-10-06263265250251909,000251
2016-10-05271274264264734,600264
2016-10-042732912692761,995,500276
2016-10-032642762602762,147,700276
2016-09-3026633026226819,456,500268
2016-09-29246254246250173,000250
2016-09-28253260244247413,100247
2016-09-27244251242249212,800249
2016-09-26243253242246411,600246
2016-09-23237247236243327,300243
2016-09-21234238233236164,000236
2016-09-20227233226233106,600233
2016-09-16231235228230189,300230
2016-09-15231236228235314,600235
2016-09-14240244232234628,700234
2016-09-13233247233241745,000241
2016-09-12234237228232272,300232
2016-09-09230243230239313,200239
2016-09-08233236228231234,200231
2016-09-07224233223233320,700233
2016-09-0622522722522597,900225
2016-09-05227230224226150,900226
2016-09-02223228218228227,500228
2016-09-01232234224224349,600224
2016-08-31226234226230501,900230
2016-08-30222228221225434,700225
2016-08-29219224217222198,500222
2016-08-26221222217217166,000217
2016-08-25216226215221397,800221
2016-08-24212219211217565,600217
2016-08-23208212208210112,900210
2016-08-22204214204208278,600208
2016-08-1920420720420551,400205
2016-08-18208210203203121,700203
2016-08-17209211208209126,900209
2016-08-16216217207211313,500211
2016-08-15208215206213222,600213
2016-08-12208210207207185,100207
2016-08-10201212201209379,500209
2016-08-09200204199203168,600203
2016-08-08203203200200151,400200
2016-08-05203204201201110,500201
2016-08-04205206201203214,400203
2016-08-03207217201202845,300202
2016-08-02202212201211311,600211
2016-08-01205207201203292,200203
2016-07-29202202196199228,600199
2016-07-28202202199202194,200202
2016-07-27203205202204160,100204
2016-07-26202206200202339,000202
2016-07-25208210202202406,600202
2016-07-222082312012081,408,700208
2016-07-21205214203212306,100212
2016-07-20203204199202165,000202
2016-07-19207209202203177,000203
2016-07-15213213204206200,300206
2016-07-14210212208212110,800212
2016-07-13214222200208659,900208
2016-07-12206214205212252,200212
2016-07-11199206197202356,000202
2016-07-08200203193193529,900193
2016-07-07210211200203291,100203
2016-07-06207216201209728,600209
2016-07-05221221211214447,400214
2016-07-04219224217218439,600218
2016-07-012352372192211,321,600221
2016-06-302432522182243,800,000224
2016-06-291952421942429,148,400242
2016-06-28183195179192285,100192
2016-06-27180196178192531,200192
2016-06-242072171671811,048,300181
2016-06-23199205198205220,500205
2016-06-22204211198200458,300200
2016-06-21203207201203162,000203
2016-06-20198208197206248,600206
2016-06-17198203193195281,700195
2016-06-16206209191193504,900193
2016-06-15200214197210436,900210
2016-06-14222226204207747,100207
2016-06-13239239224224508,000224
2016-06-10237243235240315,300240
2016-06-09233244232239664,300239
2016-06-08232240227235982,800235
2016-06-07228253227248662,800248
2016-06-06226229224228174,200228
2016-06-03225233225232160,200232
2016-06-02234235226227334,200227
2016-06-01243247234236306,800236
2016-05-31241243237242322,400242
2016-05-30236242232237453,100237
2016-05-272252482232431,175,500243
2016-05-26222227221222225,800222
2016-05-25225231220222368,300222
2016-05-24231231221225272,800225
2016-05-23221230221230222,200230
2016-05-20220228220227138,500227
2016-05-19216229216223313,800223
2016-05-18228232211217601,400217
2016-05-17226235226230271,800230
2016-05-16238240227230488,000230
2016-05-13246247235240374,300240
2016-05-12246250245247250,600247
2016-05-11251255247249511,600249
2016-05-102442542432481,008,000248
2016-05-09267276257268551,600268
2016-05-06258270252261331,400261
2016-05-02249258247251265,900251
2016-04-28270270248258451,300258
2016-04-27257269257267293,300267
2016-04-26275275256258616,200258
2016-04-25282282273273418,700273
2016-04-22281283268277949,800277
2016-04-21260275260273887,800273
2016-04-20260265256257339,400257
2016-04-19246258246258369,200258
2016-04-18250250241245492,600245
2016-04-15258261255256395,100256
2016-04-14257268255265422,600265
2016-04-13253259253254270,800254
2016-04-12250260246251497,900251
2016-04-11245250239250337,600250
2016-04-08232248231246408,600246
2016-04-07236246234238587,600238
2016-04-06233239228236518,800236
2016-04-052732732342391,059,300239
2016-04-04273274265267449,400267
2016-04-01282283262265817,000265
2016-03-31273287268281911,500281
2016-03-30279281271272589,400272
2016-03-29258280258279548,400279
2016-03-28269274258260493,700260
2016-03-25277279271272408,700272
2016-03-24276282273277492,100277
2016-03-23274285268275996,200275
2016-03-22270280269271636,800271
2016-03-182722852572681,944,100268
2016-03-172802912642731,803,300273
2016-03-163013032742742,338,900274
2016-03-152853162732957,487,300295
2016-03-142453092442964,911,100296
2016-03-11237252236243772,500243
2016-03-10241245239242326,800242
2016-03-09239244232242597,800242
2016-03-082492492342441,052,000244
2016-03-072612682442461,428,400246
2016-03-04254263250263744,400263
2016-03-032452682442571,512,200257
2016-03-022572602482501,162,300250
2016-03-012352522332521,300,700252
2016-02-29227237227237970,500237
2016-02-26224234222225817,500225
2016-02-252282342172201,205,900220
2016-02-242022272012241,423,500224
2016-02-23211213198208984,200208
2016-02-22199208199206346,400206
2016-02-19197202193200303,400200
2016-02-18200205193202692,400202
2016-02-17192204188192765,700192
2016-02-161942111921971,073,700197
2016-02-15189192179189999,900189
2016-02-121801851711711,168,300171
2016-02-10206209191197957,600197
2016-02-09206214201204672,900204
2016-02-08207224199220735,700220
2016-02-052252282022141,335,300214
2016-02-042302492282301,083,900230
2016-02-032362412312331,016,300233
2016-02-022602612472471,100,700247
2016-02-012832832592631,853,200263
2016-01-292573012402606,245,200260
2016-01-282392672372631,883,900263
2016-01-27243248238243479,600243
2016-01-26233245227236873,800236
2016-01-252402572352471,108,200247
2016-01-22235240226237764,200237
2016-01-212382492182181,545,300218
2016-01-202562582282301,452,800230
2016-01-192372622362611,169,900261
2016-01-182342512312441,409,900244
2016-01-152742752492491,024,200249
2016-01-142702702532661,235,900266
2016-01-132872962782811,201,800281
2016-01-123013102672812,675,300281
2016-01-082873552843075,381,300307
2016-01-072963102882951,727,700295
2016-01-063173232973001,919,400300
2016-01-053413453183241,762,900324
2016-01-043533783403463,919,300346

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