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 [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 158 | 160 | 155 | 157 | 84,600 | 157 |
2018-12-27 | 161 | 162 | 156 | 162 | 119,000 | 162 |
2018-12-26 | 149 | 153 | 147 | 151 | 198,800 | 151 |
2018-12-25 | 160 | 160 | 144 | 149 | 605,600 | 149 |
2018-12-21 | 172 | 172 | 158 | 165 | 400,600 | 165 |
2018-12-20 | 179 | 181 | 173 | 173 | 410,000 | 173 |
2018-12-19 | 180 | 182 | 180 | 181 | 102,900 | 181 |
2018-12-18 | 187 | 187 | 180 | 181 | 332,300 | 181 |
2018-12-17 | 195 | 195 | 190 | 190 | 92,800 | 190 |
2018-12-14 | 196 | 197 | 195 | 197 | 23,400 | 197 |
2018-12-13 | 196 | 199 | 196 | 197 | 214,300 | 197 |
2018-12-12 | 197 | 198 | 195 | 196 | 320,800 | 196 |
2018-12-11 | 199 | 201 | 192 | 193 | 100,500 | 193 |
2018-12-10 | 200 | 200 | 197 | 198 | 168,700 | 198 |
2018-12-07 | 204 | 205 | 202 | 203 | 125,500 | 203 |
2018-12-06 | 205 | 206 | 203 | 203 | 136,800 | 203 |
2018-12-05 | 208 | 208 | 205 | 206 | 134,000 | 206 |
2018-12-04 | 209 | 211 | 208 | 210 | 48,800 | 210 |
2018-12-03 | 208 | 210 | 207 | 209 | 134,800 | 209 |
2018-11-30 | 209 | 217 | 209 | 209 | 223,100 | 209 |
2018-11-29 | 208 | 210 | 207 | 207 | 228,700 | 207 |
2018-11-28 | 204 | 211 | 204 | 207 | 264,300 | 207 |
2018-11-27 | 207 | 208 | 203 | 203 | 132,700 | 203 |
2018-11-26 | 207 | 207 | 205 | 207 | 59,400 | 207 |
2018-11-22 | 203 | 205 | 202 | 205 | 65,100 | 205 |
2018-11-21 | 201 | 203 | 200 | 203 | 58,800 | 203 |
2018-11-20 | 200 | 202 | 199 | 202 | 51,800 | 202 |
2018-11-19 | 199 | 202 | 198 | 201 | 56,700 | 201 |
2018-11-16 | 204 | 206 | 200 | 200 | 131,000 | 200 |
2018-11-15 | 203 | 205 | 203 | 203 | 20,900 | 203 |
2018-11-14 | 205 | 205 | 204 | 205 | 10,400 | 205 |
2018-11-13 | 202 | 205 | 202 | 204 | 69,000 | 204 |
2018-11-12 | 207 | 208 | 205 | 206 | 92,300 | 206 |
2018-11-09 | 207 | 208 | 206 | 207 | 65,700 | 207 |
2018-11-08 | 210 | 211 | 208 | 209 | 208,700 | 209 |
2018-11-07 | 206 | 210 | 206 | 208 | 20,300 | 208 |
2018-11-06 | 211 | 211 | 207 | 208 | 172,100 | 208 |
2018-11-05 | 209 | 211 | 208 | 209 | 29,400 | 209 |
2018-11-02 | 209 | 212 | 209 | 212 | 157,800 | 212 |
2018-11-01 | 211 | 211 | 207 | 210 | 52,800 | 210 |
2018-10-31 | 207 | 210 | 207 | 209 | 77,800 | 209 |
2018-10-30 | 204 | 208 | 202 | 207 | 116,800 | 207 |
2018-10-29 | 206 | 210 | 204 | 205 | 135,000 | 205 |
2018-10-26 | 210 | 212 | 203 | 207 | 140,800 | 207 |
2018-10-25 | 215 | 215 | 208 | 208 | 206,600 | 208 |
2018-10-24 | 222 | 224 | 218 | 220 | 81,500 | 220 |
2018-10-23 | 223 | 225 | 222 | 222 | 78,900 | 222 |
2018-10-22 | 230 | 230 | 225 | 225 | 91,800 | 225 |
2018-10-19 | 225 | 229 | 225 | 227 | 362,700 | 227 |
2018-10-18 | 225 | 227 | 223 | 226 | 50,200 | 226 |
2018-10-17 | 220 | 225 | 219 | 224 | 90,000 | 224 |
2018-10-16 | 217 | 218 | 215 | 218 | 50,400 | 218 |
2018-10-15 | 219 | 219 | 217 | 219 | 41,500 | 219 |
2018-10-12 | 214 | 220 | 214 | 219 | 77,500 | 219 |
2018-10-11 | 220 | 220 | 213 | 214 | 211,800 | 214 |
2018-10-10 | 226 | 227 | 223 | 226 | 83,200 | 226 |
2018-10-09 | 227 | 228 | 225 | 226 | 51,000 | 226 |
2018-10-05 | 226 | 227 | 223 | 224 | 214,200 | 224 |
2018-10-04 | 226 | 229 | 225 | 229 | 209,700 | 229 |
2018-10-03 | 230 | 230 | 227 | 227 | 101,900 | 227 |
2018-10-02 | 232 | 232 | 230 | 230 | 83,700 | 230 |
2018-10-01 | 231 | 232 | 229 | 231 | 89,200 | 231 |
2018-09-28 | 229 | 231 | 227 | 231 | 149,600 | 231 |
2018-09-27 | 232 | 234 | 229 | 229 | 106,800 | 229 |
2018-09-26 | 228 | 232 | 228 | 231 | 93,200 | 231 |
2018-09-25 | 227 | 229 | 225 | 228 | 253,800 | 228 |
2018-09-21 | 229 | 230 | 224 | 224 | 112,000 | 224 |
2018-09-20 | 228 | 229 | 225 | 229 | 268,800 | 229 |
2018-09-19 | 229 | 229 | 224 | 225 | 256,800 | 225 |
2018-09-18 | 227 | 227 | 225 | 225 | 26,900 | 225 |
2018-09-14 | 223 | 227 | 223 | 227 | 29,100 | 227 |
2018-09-13 | 224 | 225 | 222 | 223 | 226,700 | 223 |
2018-09-12 | 229 | 229 | 224 | 224 | 101,000 | 224 |
2018-09-11 | 229 | 229 | 225 | 226 | 232,800 | 226 |
2018-09-10 | 222 | 228 | 221 | 228 | 37,100 | 228 |
2018-09-07 | 225 | 225 | 222 | 222 | 50,100 | 222 |
2018-09-06 | 229 | 229 | 226 | 226 | 45,100 | 226 |
2018-09-05 | 228 | 231 | 227 | 228 | 28,000 | 228 |
2018-09-04 | 230 | 231 | 228 | 228 | 34,600 | 228 |
2018-09-03 | 231 | 232 | 229 | 230 | 41,600 | 230 |
2018-08-31 | 231 | 233 | 231 | 232 | 65,000 | 232 |
2018-08-30 | 231 | 235 | 231 | 232 | 62,600 | 232 |
2018-08-29 | 232 | 234 | 230 | 231 | 50,200 | 231 |
2018-08-28 | 235 | 235 | 231 | 232 | 56,200 | 232 |
2018-08-27 | 230 | 234 | 230 | 234 | 55,600 | 234 |
2018-08-24 | 226 | 232 | 225 | 232 | 52,600 | 232 |
2018-08-23 | 223 | 226 | 222 | 226 | 33,100 | 226 |
2018-08-22 | 221 | 224 | 220 | 223 | 25,600 | 223 |
2018-08-21 | 225 | 225 | 221 | 221 | 51,300 | 221 |
2018-08-20 | 224 | 227 | 222 | 226 | 36,100 | 226 |
2018-08-17 | 221 | 225 | 221 | 224 | 25,000 | 224 |
2018-08-16 | 220 | 224 | 219 | 222 | 29,100 | 222 |
2018-08-15 | 228 | 228 | 223 | 223 | 34,100 | 223 |
2018-08-14 | 222 | 228 | 222 | 227 | 26,800 | 227 |
2018-08-13 | 230 | 230 | 222 | 223 | 116,400 | 223 |
2018-08-10 | 232 | 234 | 231 | 231 | 23,600 | 231 |
2018-08-09 | 234 | 234 | 231 | 233 | 28,800 | 233 |
2018-08-08 | 231 | 234 | 231 | 234 | 33,000 | 234 |
2018-08-07 | 232 | 233 | 231 | 231 | 42,900 | 231 |
2018-08-06 | 231 | 234 | 231 | 232 | 47,900 | 232 |
2018-08-03 | 235 | 236 | 233 | 233 | 87,300 | 233 |
2018-08-02 | 235 | 237 | 234 | 237 | 51,600 | 237 |
2018-08-01 | 237 | 239 | 236 | 238 | 75,700 | 238 |
2018-07-31 | 239 | 239 | 234 | 235 | 166,700 | 235 |
2018-07-30 | 247 | 247 | 241 | 241 | 141,400 | 241 |
2018-07-27 | 244 | 248 | 243 | 248 | 343,100 | 248 |
2018-07-26 | 241 | 244 | 240 | 242 | 411,400 | 242 |
2018-07-25 | 237 | 242 | 237 | 240 | 476,600 | 240 |
2018-07-24 | 239 | 240 | 232 | 236 | 873,900 | 236 |
2018-07-23 | 225 | 229 | 223 | 229 | 155,900 | 229 |
2018-07-20 | 224 | 226 | 222 | 225 | 87,200 | 225 |
2018-07-19 | 222 | 224 | 221 | 224 | 82,600 | 224 |
2018-07-18 | 219 | 224 | 219 | 223 | 57,700 | 223 |
2018-07-17 | 221 | 221 | 219 | 219 | 49,800 | 219 |
2018-07-13 | 216 | 222 | 216 | 219 | 91,500 | 219 |
2018-07-12 | 215 | 218 | 215 | 217 | 32,700 | 217 |
2018-07-11 | 216 | 218 | 213 | 218 | 62,000 | 218 |
2018-07-10 | 220 | 221 | 214 | 215 | 81,200 | 215 |
2018-07-09 | 218 | 221 | 215 | 218 | 62,100 | 218 |
2018-07-06 | 208 | 220 | 205 | 219 | 500,200 | 219 |
2018-07-05 | 210 | 212 | 200 | 201 | 168,900 | 201 |
2018-07-04 | 212 | 214 | 210 | 211 | 290,900 | 211 |
2018-07-03 | 215 | 217 | 213 | 214 | 350,000 | 214 |
2018-07-02 | 219 | 224 | 216 | 216 | 411,900 | 216 |
2018-06-29 | 214 | 215 | 213 | 214 | 218,600 | 214 |
2018-06-28 | 215 | 215 | 212 | 215 | 100,200 | 215 |
2018-06-27 | 214 | 217 | 214 | 217 | 60,600 | 217 |
2018-06-26 | 215 | 218 | 214 | 216 | 92,600 | 216 |
2018-06-25 | 218 | 220 | 216 | 218 | 58,900 | 218 |
2018-06-22 | 221 | 226 | 216 | 219 | 148,500 | 219 |
2018-06-21 | 223 | 224 | 219 | 223 | 91,500 | 223 |
2018-06-20 | 218 | 225 | 216 | 220 | 348,800 | 220 |
2018-06-19 | 220 | 223 | 218 | 219 | 103,200 | 219 |
2018-06-18 | 225 | 225 | 221 | 221 | 74,100 | 221 |
2018-06-15 | 225 | 227 | 225 | 225 | 31,800 | 225 |
2018-06-14 | 225 | 226 | 225 | 225 | 44,800 | 225 |
2018-06-13 | 228 | 228 | 226 | 226 | 56,900 | 226 |
2018-06-12 | 225 | 230 | 223 | 228 | 158,900 | 228 |
2018-06-11 | 224 | 225 | 222 | 223 | 163,300 | 223 |
2018-06-08 | 223 | 225 | 223 | 224 | 35,600 | 224 |
2018-06-07 | 226 | 226 | 223 | 223 | 89,500 | 223 |
2018-06-06 | 220 | 225 | 216 | 225 | 113,200 | 225 |
2018-06-05 | 224 | 225 | 220 | 221 | 95,100 | 221 |
2018-06-04 | 224 | 225 | 223 | 223 | 64,900 | 223 |
2018-06-01 | 225 | 226 | 222 | 224 | 65,600 | 224 |
2018-05-31 | 227 | 227 | 223 | 224 | 356,100 | 224 |
2018-05-30 | 224 | 226 | 223 | 226 | 82,400 | 226 |
2018-05-29 | 227 | 228 | 225 | 226 | 198,300 | 226 |
2018-05-28 | 228 | 229 | 226 | 227 | 273,900 | 227 |
2018-05-25 | 230 | 232 | 230 | 230 | 80,500 | 230 |
2018-05-24 | 234 | 236 | 229 | 230 | 325,700 | 230 |
2018-05-23 | 236 | 237 | 234 | 235 | 147,400 | 235 |
2018-05-22 | 236 | 237 | 235 | 236 | 356,300 | 236 |
2018-05-21 | 235 | 237 | 235 | 236 | 93,300 | 236 |
2018-05-18 | 235 | 236 | 233 | 234 | 113,800 | 234 |
2018-05-17 | 234 | 237 | 234 | 236 | 75,300 | 236 |
2018-05-16 | 236 | 237 | 234 | 235 | 188,400 | 235 |
2018-05-15 | 239 | 240 | 234 | 236 | 551,800 | 236 |
2018-05-14 | 239 | 241 | 235 | 239 | 439,100 | 239 |
2018-05-11 | 236 | 240 | 236 | 239 | 65,900 | 239 |
2018-05-10 | 240 | 240 | 236 | 236 | 192,600 | 236 |
2018-05-09 | 243 | 245 | 237 | 240 | 634,300 | 240 |
2018-05-08 | 252 | 255 | 252 | 253 | 209,700 | 253 |
2018-05-07 | 255 | 255 | 252 | 254 | 127,000 | 254 |
2018-05-02 | 252 | 255 | 251 | 254 | 188,900 | 254 |
2018-05-01 | 250 | 255 | 249 | 255 | 176,600 | 255 |
2018-04-27 | 249 | 253 | 248 | 250 | 234,000 | 250 |
2018-04-26 | 248 | 251 | 246 | 249 | 118,300 | 249 |
2018-04-25 | 246 | 249 | 242 | 247 | 240,300 | 247 |
2018-04-24 | 244 | 252 | 244 | 250 | 278,800 | 250 |
2018-04-23 | 244 | 246 | 241 | 245 | 224,900 | 245 |
2018-04-20 | 243 | 246 | 243 | 246 | 124,300 | 246 |
2018-04-19 | 244 | 246 | 243 | 246 | 176,000 | 246 |
2018-04-18 | 243 | 247 | 240 | 245 | 241,100 | 245 |
2018-04-17 | 250 | 254 | 238 | 240 | 1,540,000 | 240 |
2018-04-16 | 238 | 240 | 235 | 236 | 75,800 | 236 |
2018-04-13 | 238 | 238 | 236 | 238 | 45,200 | 238 |
2018-04-12 | 236 | 239 | 235 | 237 | 45,600 | 237 |
2018-04-11 | 237 | 237 | 235 | 237 | 73,700 | 237 |
2018-04-10 | 234 | 238 | 233 | 238 | 97,500 | 238 |
2018-04-09 | 238 | 249 | 233 | 235 | 546,900 | 235 |
2018-04-06 | 238 | 240 | 234 | 234 | 162,200 | 234 |
2018-04-05 | 237 | 240 | 237 | 240 | 73,800 | 240 |
2018-04-04 | 243 | 244 | 237 | 237 | 206,800 | 237 |
2018-04-03 | 241 | 244 | 241 | 242 | 47,500 | 242 |
2018-03-30 | 244 | 245 | 242 | 244 | 63,000 | 244 |
2018-03-29 | 244 | 244 | 239 | 243 | 89,300 | 243 |
2018-03-28 | 236 | 241 | 236 | 241 | 79,700 | 241 |
2018-03-27 | 240 | 241 | 237 | 239 | 115,900 | 239 |
2018-03-26 | 233 | 238 | 231 | 237 | 208,500 | 237 |
2018-03-23 | 240 | 244 | 238 | 239 | 231,300 | 239 |
2018-03-22 | 246 | 248 | 245 | 247 | 66,700 | 247 |
2018-03-20 | 245 | 246 | 244 | 245 | 113,100 | 245 |
2018-03-19 | 253 | 253 | 246 | 247 | 206,900 | 247 |
2018-03-16 | 255 | 255 | 252 | 253 | 91,000 | 253 |
2018-03-15 | 255 | 256 | 252 | 255 | 112,200 | 255 |
2018-03-14 | 255 | 257 | 253 | 257 | 119,500 | 257 |
2018-03-13 | 252 | 257 | 252 | 257 | 190,200 | 257 |
2018-03-12 | 255 | 256 | 252 | 254 | 140,000 | 254 |
2018-03-09 | 256 | 257 | 254 | 255 | 196,900 | 255 |
2018-03-08 | 255 | 260 | 255 | 256 | 195,600 | 256 |
2018-03-07 | 252 | 259 | 250 | 257 | 384,000 | 257 |
2018-03-06 | 252 | 255 | 244 | 252 | 333,900 | 252 |
2018-03-05 | 255 | 260 | 248 | 250 | 501,300 | 250 |
2018-03-02 | 255 | 259 | 254 | 258 | 298,200 | 258 |
2018-03-01 | 259 | 262 | 257 | 260 | 853,000 | 260 |
2018-02-28 | 253 | 257 | 253 | 256 | 146,700 | 256 |
2018-02-27 | 258 | 259 | 254 | 254 | 236,000 | 254 |
2018-02-26 | 251 | 257 | 251 | 256 | 363,000 | 256 |
2018-02-23 | 252 | 254 | 248 | 252 | 181,600 | 252 |
2018-02-22 | 250 | 253 | 249 | 252 | 351,900 | 252 |
2018-02-21 | 248 | 249 | 247 | 249 | 87,000 | 249 |
2018-02-20 | 245 | 247 | 243 | 247 | 101,600 | 247 |
2018-02-19 | 241 | 249 | 241 | 247 | 215,400 | 247 |
2018-02-16 | 235 | 242 | 235 | 240 | 168,300 | 240 |
2018-02-15 | 233 | 237 | 230 | 237 | 143,700 | 237 |
2018-02-14 | 237 | 239 | 226 | 232 | 260,300 | 232 |
2018-02-13 | 241 | 241 | 237 | 237 | 161,000 | 237 |
2018-02-09 | 231 | 236 | 226 | 235 | 263,300 | 235 |
2018-02-08 | 240 | 242 | 237 | 240 | 278,800 | 240 |
2018-02-07 | 244 | 245 | 239 | 239 | 303,200 | 239 |
2018-02-06 | 230 | 235 | 220 | 232 | 1,097,300 | 232 |
2018-02-05 | 252 | 253 | 248 | 251 | 388,200 | 251 |
2018-02-02 | 255 | 257 | 251 | 256 | 503,900 | 256 |
2018-02-01 | 255 | 256 | 248 | 255 | 668,300 | 255 |
2018-01-31 | 256 | 263 | 251 | 251 | 1,558,400 | 251 |
2018-01-30 | 254 | 254 | 248 | 250 | 330,700 | 250 |
2018-01-29 | 251 | 254 | 251 | 253 | 165,100 | 253 |
2018-01-26 | 255 | 255 | 251 | 251 | 342,000 | 251 |
2018-01-25 | 252 | 258 | 251 | 256 | 603,400 | 256 |
2018-01-24 | 250 | 254 | 250 | 252 | 241,200 | 252 |
2018-01-23 | 251 | 252 | 249 | 250 | 138,400 | 250 |
2018-01-22 | 249 | 252 | 247 | 251 | 248,400 | 251 |
2018-01-19 | 246 | 250 | 246 | 247 | 109,300 | 247 |
2018-01-18 | 248 | 249 | 244 | 246 | 146,800 | 246 |
2018-01-17 | 248 | 249 | 246 | 246 | 118,300 | 246 |
2018-01-16 | 251 | 252 | 248 | 248 | 300,100 | 248 |
2018-01-15 | 247 | 251 | 246 | 250 | 264,300 | 250 |
2018-01-12 | 246 | 248 | 246 | 247 | 128,400 | 247 |
2018-01-11 | 248 | 248 | 245 | 247 | 492,400 | 247 |
2018-01-10 | 250 | 250 | 247 | 247 | 382,700 | 247 |
2018-01-09 | 249 | 253 | 248 | 248 | 550,400 | 248 |
2018-01-05 | 250 | 251 | 247 | 248 | 179,800 | 248 |
2018-01-04 | 249 | 258 | 247 | 250 | 577,400 | 250 |
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