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 [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 246 | 247 | 242 | 245 | 285,300 | 245 |
2017-12-28 | 248 | 248 | 243 | 245 | 254,900 | 245 |
2017-12-27 | 240 | 247 | 240 | 245 | 412,100 | 245 |
2017-12-26 | 242 | 242 | 236 | 238 | 1,017,800 | 238 |
2017-12-25 | 251 | 251 | 242 | 242 | 623,000 | 242 |
2017-12-22 | 250 | 252 | 250 | 251 | 141,200 | 251 |
2017-12-21 | 251 | 253 | 249 | 250 | 285,800 | 250 |
2017-12-20 | 249 | 252 | 248 | 250 | 170,700 | 250 |
2017-12-19 | 251 | 252 | 249 | 249 | 201,100 | 249 |
2017-12-18 | 258 | 259 | 249 | 252 | 548,700 | 252 |
2017-12-15 | 259 | 260 | 256 | 258 | 172,300 | 258 |
2017-12-14 | 261 | 262 | 259 | 259 | 108,100 | 259 |
2017-12-13 | 263 | 265 | 258 | 261 | 318,100 | 261 |
2017-12-12 | 266 | 268 | 262 | 263 | 237,500 | 263 |
2017-12-11 | 267 | 267 | 262 | 266 | 305,700 | 266 |
2017-12-08 | 265 | 267 | 263 | 265 | 141,500 | 265 |
2017-12-07 | 260 | 264 | 260 | 263 | 110,600 | 263 |
2017-12-06 | 258 | 261 | 257 | 259 | 244,600 | 259 |
2017-12-05 | 260 | 261 | 254 | 259 | 345,400 | 259 |
2017-12-04 | 264 | 265 | 261 | 261 | 256,100 | 261 |
2017-12-01 | 267 | 267 | 263 | 264 | 125,600 | 264 |
2017-11-30 | 264 | 267 | 260 | 267 | 259,100 | 267 |
2017-11-29 | 268 | 270 | 260 | 264 | 603,800 | 264 |
2017-11-28 | 274 | 274 | 266 | 269 | 222,500 | 269 |
2017-11-27 | 271 | 276 | 270 | 273 | 386,700 | 273 |
2017-11-24 | 268 | 272 | 266 | 272 | 363,700 | 272 |
2017-11-22 | 273 | 274 | 266 | 268 | 458,400 | 268 |
2017-11-21 | 265 | 272 | 263 | 272 | 806,900 | 272 |
2017-11-20 | 260 | 265 | 259 | 263 | 342,200 | 263 |
2017-11-17 | 258 | 260 | 256 | 258 | 333,700 | 258 |
2017-11-16 | 249 | 259 | 248 | 258 | 348,200 | 258 |
2017-11-15 | 256 | 256 | 247 | 250 | 417,900 | 250 |
2017-11-13 | 256 | 259 | 256 | 256 | 164,500 | 256 |
2017-11-10 | 255 | 259 | 254 | 256 | 213,500 | 256 |
2017-11-09 | 262 | 265 | 254 | 258 | 670,300 | 258 |
2017-11-08 | 260 | 263 | 258 | 263 | 198,600 | 263 |
2017-11-07 | 260 | 264 | 260 | 260 | 259,800 | 260 |
2017-11-06 | 268 | 268 | 259 | 259 | 474,800 | 259 |
2017-11-02 | 266 | 271 | 265 | 268 | 691,900 | 268 |
2017-11-01 | 260 | 270 | 260 | 267 | 1,003,400 | 267 |
2017-10-31 | 259 | 261 | 258 | 260 | 290,500 | 260 |
2017-10-30 | 259 | 262 | 257 | 260 | 336,300 | 260 |
2017-10-27 | 260 | 262 | 259 | 262 | 239,300 | 262 |
2017-10-26 | 256 | 261 | 255 | 260 | 317,800 | 260 |
2017-10-25 | 262 | 262 | 254 | 256 | 426,400 | 256 |
2017-10-24 | 261 | 262 | 258 | 260 | 419,700 | 260 |
2017-10-23 | 268 | 276 | 257 | 263 | 3,166,400 | 263 |
2017-10-20 | 255 | 256 | 254 | 255 | 249,700 | 255 |
2017-10-19 | 259 | 261 | 256 | 257 | 306,800 | 257 |
2017-10-18 | 256 | 264 | 256 | 258 | 536,000 | 258 |
2017-10-17 | 257 | 259 | 254 | 254 | 280,300 | 254 |
2017-10-16 | 258 | 259 | 252 | 253 | 487,700 | 253 |
2017-10-13 | 267 | 273 | 260 | 260 | 1,533,200 | 260 |
2017-10-12 | 265 | 268 | 260 | 265 | 908,600 | 265 |
2017-10-11 | 255 | 267 | 252 | 267 | 1,143,800 | 267 |
2017-10-10 | 250 | 254 | 249 | 254 | 320,500 | 254 |
2017-10-06 | 253 | 254 | 249 | 250 | 364,000 | 250 |
2017-10-05 | 249 | 256 | 249 | 253 | 790,400 | 253 |
2017-10-04 | 252 | 253 | 248 | 250 | 682,800 | 250 |
2017-10-03 | 253 | 253 | 250 | 253 | 199,900 | 253 |
2017-10-02 | 252 | 256 | 251 | 253 | 390,600 | 253 |
2017-09-29 | 255 | 256 | 250 | 250 | 485,000 | 250 |
2017-09-28 | 251 | 257 | 250 | 256 | 569,900 | 256 |
2017-09-27 | 248 | 252 | 248 | 252 | 307,500 | 252 |
2017-09-26 | 250 | 253 | 247 | 248 | 161,700 | 248 |
2017-09-25 | 251 | 255 | 248 | 251 | 587,400 | 251 |
2017-09-22 | 251 | 253 | 244 | 247 | 494,000 | 247 |
2017-09-21 | 250 | 258 | 250 | 254 | 568,300 | 254 |
2017-09-20 | 253 | 254 | 250 | 250 | 358,400 | 250 |
2017-09-19 | 253 | 257 | 248 | 253 | 915,000 | 253 |
2017-09-15 | 245 | 250 | 244 | 250 | 520,700 | 250 |
2017-09-14 | 249 | 250 | 244 | 245 | 603,800 | 245 |
2017-09-13 | 254 | 255 | 247 | 247 | 933,900 | 247 |
2017-09-12 | 248 | 253 | 244 | 251 | 1,174,200 | 251 |
2017-09-11 | 235 | 247 | 235 | 247 | 777,000 | 247 |
2017-09-08 | 232 | 239 | 232 | 232 | 307,800 | 232 |
2017-09-07 | 239 | 239 | 232 | 233 | 358,100 | 233 |
2017-09-06 | 228 | 237 | 226 | 236 | 669,800 | 236 |
2017-09-05 | 242 | 243 | 228 | 230 | 1,421,900 | 230 |
2017-09-04 | 248 | 249 | 239 | 239 | 1,295,200 | 239 |
2017-09-01 | 255 | 256 | 244 | 247 | 2,111,400 | 247 |
2017-08-31 | 287 | 297 | 252 | 255 | 11,425,400 | 255 |
2017-08-30 | 238 | 248 | 238 | 247 | 1,096,200 | 247 |
2017-08-29 | 236 | 238 | 233 | 237 | 324,500 | 237 |
2017-08-28 | 239 | 241 | 237 | 238 | 247,500 | 238 |
2017-08-25 | 236 | 242 | 235 | 238 | 345,900 | 238 |
2017-08-24 | 237 | 241 | 234 | 235 | 567,600 | 235 |
2017-08-23 | 235 | 243 | 234 | 237 | 471,000 | 237 |
2017-08-22 | 232 | 236 | 232 | 234 | 255,800 | 234 |
2017-08-21 | 236 | 238 | 232 | 232 | 331,100 | 232 |
2017-08-18 | 235 | 241 | 231 | 237 | 897,800 | 237 |
2017-08-17 | 237 | 243 | 237 | 239 | 319,500 | 239 |
2017-08-16 | 234 | 242 | 231 | 238 | 715,000 | 238 |
2017-08-15 | 233 | 234 | 227 | 233 | 832,200 | 233 |
2017-08-14 | 235 | 236 | 225 | 231 | 890,300 | 231 |
2017-08-10 | 258 | 258 | 241 | 242 | 1,319,100 | 242 |
2017-08-09 | 259 | 267 | 253 | 259 | 2,668,300 | 259 |
2017-08-08 | 250 | 257 | 245 | 257 | 1,213,800 | 257 |
2017-08-07 | 254 | 256 | 246 | 249 | 1,286,400 | 249 |
2017-08-04 | 247 | 267 | 244 | 249 | 3,930,500 | 249 |
2017-08-03 | 232 | 258 | 225 | 245 | 1,901,700 | 245 |
2017-08-02 | 223 | 232 | 223 | 230 | 263,400 | 230 |
2017-08-01 | 233 | 234 | 223 | 224 | 814,400 | 224 |
2017-07-31 | 249 | 249 | 233 | 234 | 1,458,000 | 234 |
2017-07-28 | 253 | 260 | 252 | 253 | 945,000 | 253 |
2017-07-27 | 256 | 272 | 250 | 250 | 3,015,100 | 250 |
2017-07-26 | 250 | 258 | 250 | 254 | 552,700 | 254 |
2017-07-25 | 247 | 255 | 247 | 249 | 479,700 | 249 |
2017-07-24 | 249 | 250 | 245 | 247 | 176,300 | 247 |
2017-07-21 | 250 | 251 | 244 | 248 | 533,800 | 248 |
2017-07-20 | 250 | 259 | 249 | 251 | 1,033,400 | 251 |
2017-07-19 | 243 | 250 | 242 | 246 | 269,900 | 246 |
2017-07-18 | 247 | 249 | 242 | 243 | 764,200 | 243 |
2017-07-14 | 248 | 248 | 243 | 247 | 416,000 | 247 |
2017-07-13 | 251 | 252 | 244 | 246 | 271,800 | 246 |
2017-07-12 | 250 | 253 | 248 | 250 | 258,400 | 250 |
2017-07-11 | 247 | 253 | 247 | 250 | 326,000 | 250 |
2017-07-10 | 248 | 249 | 245 | 248 | 208,600 | 248 |
2017-07-07 | 245 | 248 | 243 | 247 | 90,100 | 247 |
2017-07-06 | 250 | 251 | 245 | 246 | 140,300 | 246 |
2017-07-05 | 241 | 250 | 241 | 248 | 256,600 | 248 |
2017-07-04 | 253 | 253 | 241 | 242 | 466,900 | 242 |
2017-07-03 | 252 | 256 | 249 | 250 | 269,600 | 250 |
2017-06-30 | 251 | 254 | 247 | 254 | 299,600 | 254 |
2017-06-29 | 254 | 255 | 249 | 253 | 332,400 | 253 |
2017-06-28 | 261 | 264 | 251 | 252 | 987,400 | 252 |
2017-06-27 | 241 | 258 | 238 | 257 | 1,645,500 | 257 |
2017-06-26 | 235 | 241 | 234 | 241 | 191,300 | 241 |
2017-06-23 | 239 | 243 | 236 | 236 | 356,100 | 236 |
2017-06-22 | 244 | 246 | 237 | 237 | 425,000 | 237 |
2017-06-21 | 246 | 248 | 242 | 243 | 313,400 | 243 |
2017-06-20 | 250 | 252 | 243 | 245 | 447,500 | 245 |
2017-06-19 | 244 | 258 | 244 | 250 | 849,500 | 250 |
2017-06-16 | 240 | 246 | 238 | 242 | 257,700 | 242 |
2017-06-15 | 244 | 246 | 237 | 241 | 231,000 | 241 |
2017-06-14 | 249 | 254 | 243 | 245 | 660,800 | 245 |
2017-06-13 | 237 | 248 | 235 | 248 | 390,500 | 248 |
2017-06-12 | 239 | 240 | 234 | 238 | 261,600 | 238 |
2017-06-09 | 236 | 241 | 233 | 239 | 274,100 | 239 |
2017-06-08 | 244 | 248 | 233 | 234 | 575,500 | 234 |
2017-06-07 | 242 | 246 | 240 | 246 | 223,300 | 246 |
2017-06-06 | 246 | 247 | 238 | 245 | 514,500 | 245 |
2017-06-05 | 238 | 253 | 237 | 248 | 801,000 | 248 |
2017-06-02 | 243 | 243 | 234 | 235 | 696,100 | 235 |
2017-06-01 | 230 | 244 | 230 | 244 | 894,400 | 244 |
2017-05-31 | 234 | 238 | 229 | 230 | 381,400 | 230 |
2017-05-30 | 228 | 238 | 228 | 234 | 726,800 | 234 |
2017-05-29 | 228 | 229 | 226 | 228 | 74,800 | 228 |
2017-05-26 | 229 | 231 | 224 | 225 | 278,500 | 225 |
2017-05-25 | 223 | 228 | 222 | 227 | 357,300 | 227 |
2017-05-24 | 220 | 223 | 219 | 223 | 227,400 | 223 |
2017-05-23 | 222 | 222 | 219 | 219 | 185,500 | 219 |
2017-05-22 | 221 | 223 | 220 | 222 | 122,900 | 222 |
2017-05-19 | 220 | 222 | 219 | 220 | 183,000 | 220 |
2017-05-18 | 215 | 219 | 214 | 218 | 122,000 | 218 |
2017-05-17 | 216 | 221 | 216 | 219 | 315,200 | 219 |
2017-05-16 | 216 | 218 | 215 | 217 | 179,300 | 217 |
2017-05-15 | 217 | 217 | 213 | 216 | 156,900 | 216 |
2017-05-12 | 216 | 218 | 214 | 215 | 165,800 | 215 |
2017-05-11 | 220 | 221 | 216 | 217 | 241,900 | 217 |
2017-05-10 | 219 | 221 | 218 | 220 | 195,700 | 220 |
2017-05-09 | 225 | 227 | 220 | 222 | 693,800 | 222 |
2017-05-08 | 215 | 218 | 214 | 217 | 189,500 | 217 |
2017-05-02 | 215 | 215 | 212 | 212 | 228,800 | 212 |
2017-05-01 | 214 | 220 | 212 | 214 | 481,000 | 214 |
2017-04-28 | 217 | 218 | 214 | 216 | 263,100 | 216 |
2017-04-27 | 217 | 220 | 216 | 219 | 174,800 | 219 |
2017-04-26 | 221 | 225 | 216 | 218 | 599,200 | 218 |
2017-04-25 | 221 | 227 | 215 | 219 | 782,900 | 219 |
2017-04-24 | 239 | 241 | 229 | 229 | 636,600 | 229 |
2017-04-21 | 263 | 269 | 246 | 247 | 1,158,500 | 247 |
2017-04-20 | 254 | 263 | 243 | 259 | 1,902,700 | 259 |
2017-04-19 | 228 | 260 | 225 | 251 | 2,836,300 | 251 |
2017-04-18 | 225 | 229 | 222 | 224 | 298,900 | 224 |
2017-04-17 | 206 | 235 | 205 | 224 | 1,496,200 | 224 |
2017-04-14 | 209 | 218 | 204 | 204 | 1,019,500 | 204 |
2017-04-13 | 204 | 216 | 201 | 211 | 707,500 | 211 |
2017-04-12 | 211 | 211 | 200 | 203 | 207,100 | 203 |
2017-04-11 | 211 | 214 | 210 | 212 | 179,400 | 212 |
2017-04-10 | 216 | 221 | 214 | 216 | 249,900 | 216 |
2017-04-07 | 216 | 221 | 207 | 214 | 290,000 | 214 |
2017-04-06 | 225 | 226 | 212 | 216 | 543,800 | 216 |
2017-04-05 | 232 | 235 | 227 | 227 | 299,100 | 227 |
2017-04-04 | 246 | 248 | 228 | 233 | 591,300 | 233 |
2017-04-03 | 246 | 253 | 243 | 250 | 794,300 | 250 |
2017-03-31 | 235 | 244 | 234 | 240 | 211,300 | 240 |
2017-03-30 | 234 | 235 | 232 | 232 | 165,700 | 232 |
2017-03-29 | 233 | 236 | 231 | 236 | 72,000 | 236 |
2017-03-28 | 235 | 235 | 231 | 232 | 82,200 | 232 |
2017-03-27 | 235 | 235 | 230 | 235 | 77,200 | 235 |
2017-03-24 | 233 | 235 | 232 | 234 | 68,700 | 234 |
2017-03-23 | 230 | 234 | 228 | 233 | 440,800 | 233 |
2017-03-22 | 227 | 237 | 226 | 231 | 148,500 | 231 |
2017-03-21 | 233 | 234 | 228 | 230 | 489,700 | 230 |
2017-03-17 | 238 | 239 | 230 | 234 | 214,100 | 234 |
2017-03-16 | 233 | 239 | 230 | 239 | 116,900 | 239 |
2017-03-15 | 239 | 239 | 234 | 235 | 257,600 | 235 |
2017-03-14 | 241 | 242 | 240 | 240 | 62,200 | 240 |
2017-03-13 | 242 | 243 | 240 | 241 | 90,700 | 241 |
2017-03-10 | 243 | 244 | 241 | 241 | 124,100 | 241 |
2017-03-09 | 243 | 245 | 241 | 244 | 110,000 | 244 |
2017-03-08 | 243 | 244 | 241 | 243 | 108,500 | 243 |
2017-03-07 | 247 | 248 | 243 | 244 | 128,000 | 244 |
2017-03-06 | 246 | 247 | 245 | 246 | 94,700 | 246 |
2017-03-03 | 246 | 248 | 245 | 246 | 93,700 | 246 |
2017-03-02 | 249 | 249 | 246 | 247 | 90,100 | 247 |
2017-03-01 | 245 | 249 | 243 | 247 | 174,800 | 247 |
2017-02-28 | 250 | 251 | 245 | 246 | 147,900 | 246 |
2017-02-27 | 250 | 251 | 247 | 249 | 100,800 | 249 |
2017-02-24 | 247 | 252 | 247 | 250 | 171,100 | 250 |
2017-02-23 | 246 | 247 | 244 | 247 | 159,200 | 247 |
2017-02-22 | 248 | 250 | 246 | 246 | 156,100 | 246 |
2017-02-21 | 248 | 251 | 246 | 248 | 201,300 | 248 |
2017-02-20 | 249 | 251 | 247 | 248 | 125,600 | 248 |
2017-02-17 | 253 | 254 | 250 | 251 | 99,100 | 251 |
2017-02-16 | 251 | 256 | 249 | 254 | 187,700 | 254 |
2017-02-15 | 255 | 256 | 251 | 252 | 137,100 | 252 |
2017-02-14 | 249 | 255 | 247 | 253 | 250,800 | 253 |
2017-02-13 | 248 | 249 | 247 | 248 | 140,500 | 248 |
2017-02-10 | 246 | 248 | 245 | 246 | 96,700 | 246 |
2017-02-09 | 248 | 250 | 245 | 245 | 137,400 | 245 |
2017-02-08 | 242 | 253 | 242 | 248 | 299,900 | 248 |
2017-02-07 | 239 | 248 | 238 | 242 | 231,700 | 242 |
2017-02-06 | 237 | 242 | 235 | 239 | 222,100 | 239 |
2017-02-03 | 240 | 244 | 232 | 237 | 518,900 | 237 |
2017-02-02 | 249 | 250 | 240 | 241 | 302,800 | 241 |
2017-02-01 | 247 | 250 | 245 | 249 | 342,700 | 249 |
2017-01-31 | 245 | 254 | 244 | 248 | 1,464,800 | 248 |
2017-01-30 | 272 | 275 | 266 | 268 | 422,600 | 268 |
2017-01-27 | 273 | 274 | 269 | 270 | 329,100 | 270 |
2017-01-26 | 269 | 274 | 265 | 273 | 308,800 | 273 |
2017-01-25 | 266 | 267 | 263 | 265 | 219,400 | 265 |
2017-01-24 | 266 | 271 | 263 | 263 | 222,800 | 263 |
2017-01-23 | 262 | 271 | 255 | 267 | 336,400 | 267 |
2017-01-20 | 271 | 272 | 260 | 262 | 592,400 | 262 |
2017-01-19 | 275 | 278 | 271 | 271 | 218,000 | 271 |
2017-01-18 | 270 | 278 | 267 | 271 | 381,900 | 271 |
2017-01-17 | 292 | 292 | 271 | 276 | 836,100 | 276 |
2017-01-16 | 298 | 298 | 290 | 291 | 319,800 | 291 |
2017-01-13 | 293 | 297 | 290 | 296 | 354,800 | 296 |
2017-01-12 | 304 | 307 | 294 | 295 | 708,000 | 295 |
2017-01-11 | 302 | 316 | 302 | 304 | 1,240,500 | 304 |
2017-01-10 | 300 | 305 | 297 | 302 | 600,500 | 302 |
2017-01-06 | 298 | 303 | 294 | 300 | 541,900 | 300 |
2017-01-05 | 297 | 303 | 292 | 301 | 454,800 | 301 |
2017-01-04 | 289 | 309 | 289 | 297 | 1,156,000 | 297 |
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