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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 189 | 190 | 188 | 188 | 30,900 | 188 |
2019-12-27 | 189 | 190 | 187 | 189 | 75,200 | 189 |
2019-12-26 | 189 | 190 | 187 | 188 | 148,600 | 188 |
2019-12-25 | 189 | 191 | 186 | 188 | 271,500 | 188 |
2019-12-24 | 190 | 191 | 188 | 190 | 197,600 | 190 |
2019-12-23 | 191 | 192 | 190 | 192 | 53,300 | 192 |
2019-12-20 | 191 | 193 | 191 | 191 | 40,800 | 191 |
2019-12-19 | 192 | 193 | 190 | 192 | 112,900 | 192 |
2019-12-18 | 194 | 194 | 191 | 191 | 42,400 | 191 |
2019-12-17 | 193 | 195 | 192 | 193 | 52,900 | 193 |
2019-12-16 | 194 | 195 | 193 | 194 | 49,900 | 194 |
2019-12-13 | 192 | 194 | 192 | 193 | 72,200 | 193 |
2019-12-12 | 193 | 194 | 191 | 192 | 46,600 | 192 |
2019-12-11 | 193 | 194 | 192 | 192 | 64,900 | 192 |
2019-12-10 | 192 | 193 | 192 | 193 | 14,700 | 193 |
2019-12-09 | 194 | 195 | 192 | 192 | 80,400 | 192 |
2019-12-06 | 192 | 193 | 191 | 193 | 25,400 | 193 |
2019-12-05 | 192 | 194 | 192 | 192 | 85,100 | 192 |
2019-12-04 | 194 | 194 | 192 | 193 | 43,800 | 193 |
2019-12-03 | 196 | 196 | 194 | 194 | 84,800 | 194 |
2019-12-02 | 198 | 198 | 196 | 196 | 13,200 | 196 |
2019-11-29 | 196 | 197 | 195 | 196 | 37,300 | 196 |
2019-11-28 | 198 | 198 | 196 | 196 | 16,000 | 196 |
2019-11-27 | 195 | 197 | 195 | 197 | 125,200 | 197 |
2019-11-26 | 196 | 197 | 194 | 194 | 65,900 | 194 |
2019-11-25 | 196 | 197 | 195 | 195 | 51,100 | 195 |
2019-11-22 | 196 | 198 | 196 | 196 | 37,900 | 196 |
2019-11-21 | 197 | 198 | 194 | 196 | 65,600 | 196 |
2019-11-20 | 197 | 199 | 197 | 197 | 52,300 | 197 |
2019-11-19 | 200 | 200 | 197 | 198 | 56,700 | 198 |
2019-11-18 | 199 | 202 | 197 | 199 | 112,900 | 199 |
2019-11-15 | 197 | 199 | 196 | 198 | 17,900 | 198 |
2019-11-14 | 195 | 198 | 195 | 198 | 28,800 | 198 |
2019-11-13 | 198 | 198 | 196 | 196 | 119,900 | 196 |
2019-11-12 | 200 | 200 | 198 | 199 | 39,700 | 199 |
2019-11-11 | 200 | 200 | 197 | 199 | 21,000 | 199 |
2019-11-08 | 202 | 202 | 198 | 199 | 63,300 | 199 |
2019-11-07 | 199 | 202 | 197 | 201 | 99,600 | 201 |
2019-11-06 | 203 | 205 | 200 | 202 | 161,600 | 202 |
2019-11-05 | 198 | 202 | 196 | 200 | 56,400 | 200 |
2019-11-01 | 198 | 199 | 196 | 196 | 28,400 | 196 |
2019-10-31 | 196 | 199 | 196 | 197 | 60,400 | 197 |
2019-10-30 | 196 | 197 | 194 | 195 | 143,300 | 195 |
2019-10-29 | 198 | 199 | 196 | 196 | 100,400 | 196 |
2019-10-28 | 203 | 205 | 198 | 198 | 222,300 | 198 |
2019-10-25 | 202 | 209 | 200 | 208 | 187,500 | 208 |
2019-10-24 | 201 | 203 | 200 | 201 | 74,400 | 201 |
2019-10-23 | 204 | 207 | 201 | 202 | 216,500 | 202 |
2019-10-21 | 216 | 220 | 202 | 204 | 1,753,300 | 204 |
2019-10-18 | 206 | 209 | 205 | 206 | 164,000 | 206 |
2019-10-17 | 204 | 207 | 203 | 206 | 83,500 | 206 |
2019-10-16 | 201 | 206 | 200 | 204 | 194,500 | 204 |
2019-10-15 | 197 | 200 | 195 | 200 | 167,000 | 200 |
2019-10-11 | 195 | 195 | 192 | 194 | 32,800 | 194 |
2019-10-10 | 195 | 196 | 193 | 195 | 50,200 | 195 |
2019-10-09 | 192 | 192 | 191 | 192 | 101,800 | 192 |
2019-10-08 | 194 | 195 | 193 | 193 | 30,400 | 193 |
2019-10-07 | 190 | 193 | 190 | 193 | 85,100 | 193 |
2019-10-04 | 189 | 191 | 188 | 189 | 99,900 | 189 |
2019-10-03 | 188 | 190 | 187 | 189 | 47,900 | 189 |
2019-10-02 | 192 | 192 | 190 | 191 | 15,000 | 191 |
2019-10-01 | - | - | - | 192 | - | 192 |
2019-09-30 | 191 | 192 | 189 | 192 | 71,000 | 192 |
2019-09-27 | 189 | 191 | 189 | 191 | 30,800 | 191 |
2019-09-26 | 189 | 190 | 187 | 189 | 43,400 | 189 |
2019-09-25 | 190 | 190 | 188 | 189 | 48,200 | 189 |
2019-09-24 | 190 | 192 | 189 | 190 | 49,200 | 190 |
2019-09-20 | 189 | 190 | 188 | 190 | 248,000 | 190 |
2019-09-19 | 187 | 189 | 187 | 187 | 148,500 | 187 |
2019-09-18 | 187 | 188 | 186 | 187 | 175,900 | 187 |
2019-09-17 | 186 | 187 | 186 | 187 | 40,100 | 187 |
2019-09-13 | 188 | 191 | 186 | 188 | 87,300 | 188 |
2019-09-12 | 189 | 190 | 186 | 188 | 87,400 | 188 |
2019-09-11 | 187 | 188 | 185 | 188 | 125,400 | 188 |
2019-09-10 | 191 | 206 | 185 | 186 | 1,208,400 | 186 |
2019-09-09 | 187 | 187 | 186 | 186 | 18,500 | 186 |
2019-09-06 | 189 | 191 | 187 | 187 | 27,200 | 187 |
2019-09-05 | 187 | 190 | 185 | 189 | 64,900 | 189 |
2019-09-04 | 186 | 186 | 184 | 186 | 27,100 | 186 |
2019-09-03 | 185 | 186 | 183 | 185 | 31,500 | 185 |
2019-09-02 | 183 | 185 | 183 | 184 | 43,700 | 184 |
2019-08-30 | 186 | 186 | 183 | 184 | 29,800 | 184 |
2019-08-29 | 187 | 187 | 180 | 181 | 85,500 | 181 |
2019-08-28 | 187 | 187 | 184 | 185 | 44,100 | 185 |
2019-08-27 | 190 | 191 | 186 | 187 | 80,100 | 187 |
2019-08-26 | 190 | 193 | 187 | 190 | 40,800 | 190 |
2019-08-23 | 195 | 196 | 191 | 194 | 40,900 | 194 |
2019-08-22 | 200 | 202 | 195 | 195 | 121,800 | 195 |
2019-08-21 | 200 | 203 | 200 | 201 | 67,400 | 201 |
2019-08-20 | 194 | 204 | 193 | 203 | 218,800 | 203 |
2019-08-19 | 189 | 194 | 188 | 193 | 98,100 | 193 |
2019-08-16 | 186 | 190 | 186 | 187 | 85,600 | 187 |
2019-08-15 | 190 | 192 | 185 | 189 | 99,300 | 189 |
2019-08-14 | 195 | 197 | 193 | 194 | 36,400 | 194 |
2019-08-13 | 189 | 195 | 186 | 195 | 70,500 | 195 |
2019-08-09 | 192 | 194 | 189 | 191 | 107,700 | 191 |
2019-08-08 | 194 | 194 | 188 | 191 | 137,700 | 191 |
2019-08-07 | 201 | 201 | 196 | 196 | 105,900 | 196 |
2019-08-06 | 195 | 201 | 195 | 201 | 135,300 | 201 |
2019-08-05 | 201 | 203 | 196 | 203 | 139,200 | 203 |
2019-08-02 | 200 | 202 | 198 | 200 | 126,900 | 200 |
2019-08-01 | 205 | 207 | 200 | 203 | 203,200 | 203 |
2019-07-31 | 208 | 210 | 201 | 205 | 727,900 | 205 |
2019-07-30 | 196 | 213 | 195 | 201 | 2,873,300 | 201 |
2019-07-29 | 207 | 210 | 193 | 194 | 2,390,800 | 194 |
2019-07-26 | 179 | 181 | 177 | 181 | 68,700 | 181 |
2019-07-25 | 180 | 181 | 179 | 180 | 43,600 | 180 |
2019-07-24 | 183 | 183 | 180 | 181 | 67,400 | 181 |
2019-07-23 | 180 | 183 | 180 | 183 | 23,700 | 183 |
2019-07-22 | 182 | 183 | 178 | 182 | 33,800 | 182 |
2019-07-19 | 180 | 182 | 180 | 182 | 25,700 | 182 |
2019-07-18 | 181 | 181 | 180 | 180 | 18,200 | 180 |
2019-07-17 | 181 | 182 | 181 | 181 | 6,500 | 181 |
2019-07-16 | 181 | 183 | 181 | 183 | 14,900 | 183 |
2019-07-12 | 182 | 182 | 180 | 182 | 58,400 | 182 |
2019-07-11 | 179 | 182 | 179 | 182 | 41,000 | 182 |
2019-07-10 | 179 | 180 | 179 | 179 | 77,400 | 179 |
2019-07-09 | 181 | 182 | 180 | 180 | 41,600 | 180 |
2019-07-08 | 181 | 183 | 180 | 183 | 72,200 | 183 |
2019-07-05 | 181 | 184 | 181 | 184 | 75,700 | 184 |
2019-07-04 | 184 | 185 | 182 | 183 | 30,500 | 183 |
2019-07-03 | 184 | 184 | 180 | 184 | 74,100 | 184 |
2019-07-02 | 182 | 184 | 178 | 184 | 63,100 | 184 |
2019-07-01 | 181 | 182 | 179 | 182 | 35,800 | 182 |
2019-06-28 | 179 | 179 | 178 | 178 | 84,500 | 178 |
2019-06-27 | 181 | 182 | 175 | 178 | 148,700 | 178 |
2019-06-26 | 178 | 187 | 177 | 177 | 133,300 | 177 |
2019-06-25 | 177 | 179 | 177 | 178 | 8,800 | 178 |
2019-06-24 | 177 | 180 | 177 | 179 | 17,000 | 179 |
2019-06-21 | 179 | 180 | 177 | 177 | 80,300 | 177 |
2019-06-20 | 179 | 180 | 178 | 179 | 16,100 | 179 |
2019-06-19 | 177 | 181 | 177 | 180 | 12,000 | 180 |
2019-06-18 | 178 | 181 | 178 | 179 | 11,600 | 179 |
2019-06-17 | 179 | 181 | 179 | 179 | 14,500 | 179 |
2019-06-14 | 179 | 181 | 179 | 181 | 9,600 | 181 |
2019-06-13 | 182 | 182 | 178 | 180 | 17,700 | 180 |
2019-06-12 | 182 | 185 | 181 | 183 | 23,800 | 183 |
2019-06-11 | 179 | 184 | 179 | 183 | 23,200 | 183 |
2019-06-10 | 180 | 183 | 180 | 181 | 14,200 | 181 |
2019-06-07 | 177 | 182 | 177 | 182 | 18,800 | 182 |
2019-06-06 | 178 | 179 | 176 | 176 | 11,300 | 176 |
2019-06-05 | 174 | 178 | 172 | 178 | 28,400 | 178 |
2019-06-04 | 172 | 172 | 170 | 172 | 17,800 | 172 |
2019-06-03 | 175 | 175 | 171 | 172 | 28,100 | 172 |
2019-05-31 | 177 | 178 | 175 | 175 | 12,300 | 175 |
2019-05-30 | 176 | 178 | 176 | 176 | 16,600 | 176 |
2019-05-29 | 178 | 180 | 177 | 179 | 27,300 | 179 |
2019-05-28 | 179 | 184 | 179 | 182 | 104,000 | 182 |
2019-05-27 | 178 | 182 | 178 | 179 | 21,500 | 179 |
2019-05-24 | 173 | 181 | 173 | 177 | 101,800 | 177 |
2019-05-23 | 180 | 187 | 176 | 176 | 89,900 | 176 |
2019-05-22 | 175 | 179 | 175 | 175 | 29,900 | 175 |
2019-05-21 | 178 | 178 | 174 | 174 | 46,900 | 174 |
2019-05-20 | 183 | 183 | 178 | 179 | 18,500 | 179 |
2019-05-17 | 178 | 181 | 178 | 180 | 11,000 | 180 |
2019-05-16 | 178 | 183 | 177 | 178 | 18,700 | 178 |
2019-05-15 | 174 | 182 | 174 | 182 | 33,500 | 182 |
2019-05-14 | 176 | 178 | 170 | 174 | 80,900 | 174 |
2019-05-13 | 183 | 185 | 180 | 181 | 116,700 | 181 |
2019-05-10 | 180 | 185 | 178 | 185 | 266,500 | 185 |
2019-05-09 | 198 | 198 | 180 | 180 | 246,300 | 180 |
2019-05-08 | 198 | 202 | 198 | 201 | 86,100 | 201 |
2019-05-07 | 197 | 201 | 197 | 201 | 18,300 | 201 |
2019-04-26 | 200 | 202 | 198 | 201 | 67,100 | 201 |
2019-04-25 | 199 | 203 | 198 | 203 | 46,300 | 203 |
2019-04-24 | 202 | 202 | 199 | 200 | 42,900 | 200 |
2019-04-23 | 199 | 202 | 199 | 201 | 70,400 | 201 |
2019-04-22 | 201 | 203 | 200 | 201 | 33,400 | 201 |
2019-04-19 | 198 | 203 | 198 | 201 | 36,200 | 201 |
2019-04-18 | 204 | 204 | 199 | 200 | 32,700 | 200 |
2019-04-17 | 204 | 205 | 198 | 201 | 72,900 | 201 |
2019-04-16 | 205 | 206 | 203 | 204 | 21,800 | 204 |
2019-04-15 | 204 | 205 | 202 | 205 | 22,500 | 205 |
2019-04-12 | 203 | 204 | 200 | 204 | 27,400 | 204 |
2019-04-11 | 203 | 206 | 202 | 203 | 30,700 | 203 |
2019-04-10 | 205 | 206 | 203 | 205 | 29,300 | 205 |
2019-04-09 | 202 | 206 | 202 | 205 | 29,400 | 205 |
2019-04-08 | 202 | 205 | 202 | 205 | 38,200 | 205 |
2019-04-05 | 199 | 202 | 199 | 202 | 21,900 | 202 |
2019-04-04 | 201 | 202 | 199 | 202 | 21,900 | 202 |
2019-04-03 | 195 | 201 | 195 | 201 | 34,100 | 201 |
2019-04-02 | 202 | 204 | 196 | 197 | 70,500 | 197 |
2019-04-01 | 204 | 206 | 199 | 202 | 62,200 | 202 |
2019-03-29 | 202 | 203 | 200 | 202 | 42,800 | 202 |
2019-03-28 | 200 | 202 | 197 | 197 | 92,600 | 197 |
2019-03-27 | 192 | 200 | 191 | 200 | 84,800 | 200 |
2019-03-26 | 187 | 191 | 187 | 189 | 61,100 | 189 |
2019-03-25 | 186 | 191 | 186 | 191 | 54,000 | 191 |
2019-03-22 | 187 | 194 | 187 | 192 | 120,800 | 192 |
2019-03-20 | 183 | 187 | 183 | 187 | 84,700 | 187 |
2019-03-19 | 184 | 189 | 183 | 185 | 226,400 | 185 |
2019-03-18 | 178 | 185 | 178 | 185 | 96,000 | 185 |
2019-03-15 | 178 | 181 | 178 | 180 | 30,800 | 180 |
2019-03-14 | 180 | 182 | 177 | 179 | 22,000 | 179 |
2019-03-13 | 177 | 181 | 177 | 180 | 19,900 | 180 |
2019-03-12 | 175 | 177 | 174 | 177 | 29,500 | 177 |
2019-03-11 | 176 | 178 | 170 | 175 | 50,000 | 175 |
2019-03-08 | 178 | 179 | 175 | 176 | 29,800 | 176 |
2019-03-07 | 182 | 189 | 180 | 181 | 163,700 | 181 |
2019-03-06 | 185 | 185 | 184 | 184 | 17,500 | 184 |
2019-03-05 | 182 | 185 | 182 | 185 | 24,300 | 185 |
2019-03-04 | 181 | 186 | 181 | 185 | 74,400 | 185 |
2019-03-01 | 184 | 184 | 181 | 183 | 50,700 | 183 |
2019-02-28 | 183 | 186 | 182 | 182 | 56,200 | 182 |
2019-02-27 | 185 | 186 | 182 | 185 | 80,500 | 185 |
2019-02-26 | 187 | 187 | 184 | 185 | 31,200 | 185 |
2019-02-25 | 185 | 188 | 185 | 187 | 29,300 | 187 |
2019-02-22 | 186 | 187 | 181 | 185 | 47,600 | 185 |
2019-02-21 | 186 | 187 | 185 | 187 | 53,100 | 187 |
2019-02-20 | 188 | 189 | 187 | 187 | 98,000 | 187 |
2019-02-19 | 190 | 190 | 188 | 188 | 21,900 | 188 |
2019-02-18 | 187 | 190 | 187 | 189 | 23,700 | 189 |
2019-02-15 | 190 | 190 | 181 | 189 | 50,500 | 189 |
2019-02-14 | 191 | 193 | 190 | 190 | 23,500 | 190 |
2019-02-13 | 191 | 193 | 190 | 193 | 26,900 | 193 |
2019-02-12 | 188 | 193 | 188 | 193 | 21,000 | 193 |
2019-02-08 | 183 | 190 | 183 | 189 | 49,600 | 189 |
2019-02-07 | 192 | 193 | 187 | 187 | 58,000 | 187 |
2019-02-06 | 195 | 197 | 194 | 194 | 25,100 | 194 |
2019-02-05 | 196 | 197 | 194 | 195 | 31,800 | 195 |
2019-02-04 | 193 | 200 | 192 | 195 | 111,200 | 195 |
2019-02-01 | 197 | 197 | 192 | 193 | 113,200 | 193 |
2019-01-31 | 191 | 197 | 191 | 195 | 258,200 | 195 |
2019-01-30 | 198 | 211 | 187 | 189 | 2,378,500 | 189 |
2019-01-29 | 182 | 184 | 181 | 183 | 27,100 | 183 |
2019-01-28 | 181 | 185 | 181 | 182 | 27,900 | 182 |
2019-01-25 | 180 | 184 | 180 | 184 | 28,600 | 184 |
2019-01-24 | 179 | 180 | 178 | 178 | 13,100 | 178 |
2019-01-23 | 181 | 182 | 175 | 178 | 79,300 | 178 |
2019-01-22 | 178 | 183 | 175 | 182 | 78,700 | 182 |
2019-01-21 | 179 | 180 | 178 | 178 | 35,900 | 178 |
2019-01-18 | 175 | 180 | 175 | 178 | 40,400 | 178 |
2019-01-17 | 177 | 178 | 173 | 175 | 33,300 | 175 |
2019-01-16 | 172 | 176 | 171 | 174 | 51,400 | 174 |
2019-01-15 | 171 | 176 | 170 | 172 | 37,800 | 172 |
2019-01-11 | 168 | 172 | 167 | 171 | 69,200 | 171 |
2019-01-10 | 168 | 169 | 161 | 168 | 59,200 | 168 |
2019-01-09 | 173 | 174 | 167 | 169 | 86,200 | 169 |
2019-01-08 | 164 | 172 | 163 | 172 | 109,100 | 172 |
2019-01-07 | 155 | 165 | 155 | 165 | 182,700 | 165 |
2019-01-04 | 148 | 153 | 147 | 153 | 214,300 | 153 |
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