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 [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 239 | 239 | 232 | 233 | 371,400 | 233 |
2020-12-29 | 234 | 243 | 234 | 240 | 563,900 | 240 |
2020-12-28 | 234 | 238 | 232 | 237 | 521,900 | 237 |
2020-12-25 | 231 | 231 | 228 | 229 | 197,900 | 229 |
2020-12-24 | 233 | 233 | 229 | 232 | 214,900 | 232 |
2020-12-23 | 237 | 239 | 233 | 233 | 365,700 | 233 |
2020-12-22 | 237 | 237 | 227 | 236 | 918,200 | 236 |
2020-12-21 | 239 | 241 | 234 | 236 | 499,200 | 236 |
2020-12-18 | 230 | 238 | 229 | 237 | 762,800 | 237 |
2020-12-17 | 225 | 231 | 225 | 229 | 265,300 | 229 |
2020-12-16 | 227 | 227 | 223 | 226 | 116,600 | 226 |
2020-12-15 | 229 | 229 | 223 | 226 | 162,200 | 226 |
2020-12-14 | 224 | 230 | 223 | 228 | 197,800 | 228 |
2020-12-11 | 222 | 229 | 222 | 224 | 191,500 | 224 |
2020-12-10 | 219 | 223 | 218 | 222 | 175,300 | 222 |
2020-12-09 | 223 | 230 | 217 | 221 | 548,200 | 221 |
2020-12-08 | 214 | 238 | 214 | 225 | 2,015,700 | 225 |
2020-12-07 | 225 | 225 | 212 | 218 | 508,500 | 218 |
2020-12-04 | 229 | 229 | 222 | 223 | 326,100 | 223 |
2020-12-03 | 238 | 239 | 228 | 231 | 422,600 | 231 |
2020-12-02 | 225 | 239 | 224 | 238 | 919,600 | 238 |
2020-12-01 | 224 | 225 | 221 | 223 | 248,300 | 223 |
2020-11-30 | 225 | 226 | 224 | 225 | 216,400 | 225 |
2020-11-27 | 218 | 224 | 218 | 224 | 186,200 | 224 |
2020-11-26 | 216 | 223 | 216 | 218 | 175,000 | 218 |
2020-11-25 | 224 | 228 | 217 | 218 | 503,600 | 218 |
2020-11-24 | 226 | 226 | 220 | 222 | 407,200 | 222 |
2020-11-20 | 215 | 221 | 211 | 221 | 288,700 | 221 |
2020-11-19 | 220 | 224 | 212 | 217 | 749,500 | 217 |
2020-11-18 | 205 | 218 | 204 | 217 | 530,000 | 217 |
2020-11-17 | 209 | 211 | 203 | 206 | 290,700 | 206 |
2020-11-16 | 209 | 210 | 207 | 209 | 136,100 | 209 |
2020-11-13 | 207 | 208 | 202 | 208 | 195,800 | 208 |
2020-11-12 | 213 | 213 | 205 | 208 | 161,400 | 208 |
2020-11-11 | 205 | 215 | 204 | 211 | 212,300 | 211 |
2020-11-10 | 216 | 216 | 204 | 204 | 490,500 | 204 |
2020-11-09 | 226 | 235 | 216 | 217 | 588,100 | 217 |
2020-11-06 | 226 | 226 | 211 | 218 | 408,400 | 218 |
2020-11-05 | 211 | 228 | 211 | 224 | 1,593,400 | 224 |
2020-11-04 | 200 | 212 | 199 | 210 | 364,400 | 210 |
2020-11-02 | 196 | 203 | 194 | 195 | 269,200 | 195 |
2020-10-30 | 210 | 212 | 198 | 198 | 408,600 | 198 |
2020-10-29 | 204 | 213 | 203 | 212 | 248,200 | 212 |
2020-10-28 | 213 | 217 | 207 | 212 | 417,600 | 212 |
2020-10-27 | 200 | 212 | 195 | 212 | 777,800 | 212 |
2020-10-26 | 216 | 230 | 203 | 203 | 4,328,800 | 203 |
2020-10-23 | 197 | 200 | 188 | 200 | 398,200 | 200 |
2020-10-22 | 200 | 201 | 188 | 194 | 290,700 | 194 |
2020-10-21 | 200 | 201 | 198 | 201 | 115,000 | 201 |
2020-10-20 | 195 | 200 | 195 | 200 | 173,400 | 200 |
2020-10-19 | 190 | 204 | 190 | 200 | 644,900 | 200 |
2020-10-16 | 189 | 191 | 185 | 189 | 117,500 | 189 |
2020-10-15 | 191 | 192 | 189 | 189 | 97,500 | 189 |
2020-10-14 | 188 | 192 | 185 | 190 | 121,000 | 190 |
2020-10-13 | 192 | 192 | 188 | 188 | 40,500 | 188 |
2020-10-12 | 188 | 191 | 187 | 190 | 32,900 | 190 |
2020-10-09 | 192 | 192 | 188 | 189 | 60,900 | 189 |
2020-10-08 | 190 | 193 | 190 | 192 | 58,100 | 192 |
2020-10-07 | 191 | 192 | 189 | 190 | 41,600 | 190 |
2020-10-06 | 193 | 193 | 187 | 192 | 91,200 | 192 |
2020-10-05 | 183 | 191 | 182 | 191 | 150,700 | 191 |
2020-10-02 | 191 | 192 | 180 | 180 | 310,000 | 180 |
2020-09-30 | 186 | 194 | 182 | 192 | 319,400 | 192 |
2020-09-29 | 183 | 186 | 181 | 185 | 45,000 | 185 |
2020-09-28 | 184 | 186 | 181 | 183 | 107,100 | 183 |
2020-09-25 | 179 | 183 | 179 | 182 | 77,500 | 182 |
2020-09-24 | 185 | 186 | 177 | 179 | 198,300 | 179 |
2020-09-23 | 189 | 192 | 182 | 185 | 319,400 | 185 |
2020-09-18 | 182 | 197 | 180 | 194 | 737,300 | 194 |
2020-09-17 | 178 | 185 | 177 | 182 | 263,000 | 182 |
2020-09-16 | 179 | 180 | 177 | 177 | 50,100 | 177 |
2020-09-15 | 177 | 180 | 176 | 179 | 29,700 | 179 |
2020-09-14 | 177 | 180 | 176 | 177 | 87,500 | 177 |
2020-09-11 | 178 | 179 | 175 | 178 | 74,000 | 178 |
2020-09-10 | 173 | 183 | 172 | 175 | 215,800 | 175 |
2020-09-09 | 174 | 174 | 171 | 173 | 45,500 | 173 |
2020-09-08 | 176 | 176 | 173 | 175 | 17,600 | 175 |
2020-09-07 | 175 | 176 | 173 | 175 | 12,000 | 175 |
2020-09-04 | 174 | 178 | 174 | 176 | 16,400 | 176 |
2020-09-03 | 175 | 178 | 175 | 178 | 36,400 | 178 |
2020-09-02 | 177 | 178 | 175 | 175 | 14,000 | 175 |
2020-09-01 | 177 | 177 | 175 | 177 | 22,800 | 177 |
2020-08-31 | 177 | 178 | 174 | 175 | 34,700 | 175 |
2020-08-28 | 176 | 176 | 166 | 172 | 147,600 | 172 |
2020-08-27 | 177 | 178 | 175 | 176 | 68,700 | 176 |
2020-08-26 | 178 | 179 | 177 | 178 | 87,900 | 178 |
2020-08-25 | 179 | 181 | 178 | 181 | 109,700 | 181 |
2020-08-24 | 181 | 182 | 178 | 179 | 49,700 | 179 |
2020-08-21 | 181 | 182 | 179 | 181 | 28,700 | 181 |
2020-08-20 | 179 | 182 | 179 | 182 | 27,800 | 182 |
2020-08-19 | 180 | 183 | 180 | 181 | 38,100 | 181 |
2020-08-18 | 180 | 181 | 178 | 180 | 52,000 | 180 |
2020-08-17 | 179 | 181 | 179 | 180 | 35,200 | 180 |
2020-08-14 | 182 | 183 | 181 | 181 | 44,800 | 181 |
2020-08-13 | 181 | 182 | 180 | 182 | 24,100 | 182 |
2020-08-12 | 183 | 183 | 178 | 179 | 43,600 | 179 |
2020-08-11 | 178 | 183 | 178 | 183 | 54,700 | 183 |
2020-08-07 | 177 | 179 | 175 | 178 | 98,300 | 178 |
2020-08-06 | 179 | 181 | 177 | 177 | 119,200 | 177 |
2020-08-05 | 182 | 183 | 180 | 180 | 28,600 | 180 |
2020-08-04 | 186 | 189 | 182 | 183 | 167,700 | 183 |
2020-08-03 | 178 | 193 | 178 | 186 | 366,900 | 186 |
2020-07-31 | 188 | 188 | 177 | 177 | 344,200 | 177 |
2020-07-30 | 177 | 189 | 176 | 189 | 648,800 | 189 |
2020-07-29 | 183 | 183 | 167 | 169 | 668,700 | 169 |
2020-07-28 | 182 | 188 | 181 | 186 | 293,300 | 186 |
2020-07-27 | 179 | 182 | 178 | 182 | 66,800 | 182 |
2020-07-22 | 182 | 182 | 180 | 182 | 42,700 | 182 |
2020-07-21 | 182 | 182 | 179 | 180 | 69,600 | 180 |
2020-07-20 | 181 | 181 | 178 | 181 | 72,600 | 181 |
2020-07-17 | 181 | 183 | 179 | 181 | 77,100 | 181 |
2020-07-16 | 185 | 186 | 177 | 183 | 116,700 | 183 |
2020-07-15 | 183 | 185 | 181 | 185 | 65,800 | 185 |
2020-07-14 | 183 | 183 | 179 | 181 | 86,300 | 181 |
2020-07-13 | 185 | 187 | 183 | 185 | 116,000 | 185 |
2020-07-10 | 174 | 183 | 172 | 181 | 139,700 | 181 |
2020-07-09 | 182 | 186 | 173 | 175 | 142,500 | 175 |
2020-07-08 | 182 | 183 | 178 | 183 | 78,900 | 183 |
2020-07-07 | 186 | 188 | 177 | 179 | 271,100 | 179 |
2020-07-06 | 173 | 188 | 169 | 188 | 518,600 | 188 |
2020-07-03 | 166 | 173 | 166 | 172 | 92,700 | 172 |
2020-07-02 | 172 | 176 | 162 | 168 | 288,600 | 168 |
2020-07-01 | 170 | 195 | 164 | 172 | 1,296,800 | 172 |
2020-06-30 | 166 | 166 | 161 | 162 | 45,900 | 162 |
2020-06-29 | 160 | 163 | 156 | 163 | 91,600 | 163 |
2020-06-26 | 165 | 166 | 162 | 162 | 61,500 | 162 |
2020-06-25 | 166 | 167 | 164 | 165 | 75,600 | 165 |
2020-06-24 | 169 | 171 | 167 | 169 | 107,500 | 169 |
2020-06-23 | 171 | 173 | 167 | 168 | 193,800 | 168 |
2020-06-22 | 168 | 172 | 168 | 169 | 70,000 | 169 |
2020-06-19 | 165 | 170 | 165 | 168 | 98,000 | 168 |
2020-06-18 | 163 | 168 | 160 | 164 | 100,000 | 164 |
2020-06-17 | 157 | 164 | 157 | 164 | 136,000 | 164 |
2020-06-16 | 156 | 158 | 155 | 157 | 62,300 | 157 |
2020-06-15 | 158 | 159 | 152 | 154 | 51,100 | 154 |
2020-06-12 | 150 | 160 | 150 | 158 | 107,200 | 158 |
2020-06-11 | 166 | 166 | 158 | 160 | 126,800 | 160 |
2020-06-10 | 167 | 167 | 164 | 166 | 61,500 | 166 |
2020-06-09 | 166 | 167 | 163 | 167 | 57,500 | 167 |
2020-06-08 | 162 | 165 | 161 | 164 | 153,900 | 164 |
2020-06-05 | 159 | 159 | 156 | 159 | 51,900 | 159 |
2020-06-04 | 160 | 161 | 154 | 158 | 72,100 | 158 |
2020-06-03 | 162 | 162 | 159 | 160 | 56,800 | 160 |
2020-06-02 | 156 | 161 | 156 | 160 | 107,600 | 160 |
2020-06-01 | 158 | 158 | 155 | 155 | 57,300 | 155 |
2020-05-29 | 156 | 157 | 153 | 155 | 139,600 | 155 |
2020-05-28 | 161 | 164 | 156 | 157 | 200,400 | 157 |
2020-05-27 | 158 | 164 | 156 | 161 | 130,000 | 161 |
2020-05-26 | 161 | 167 | 156 | 159 | 337,300 | 159 |
2020-05-25 | 150 | 162 | 149 | 162 | 317,400 | 162 |
2020-05-22 | 149 | 151 | 148 | 148 | 113,100 | 148 |
2020-05-21 | 147 | 151 | 146 | 148 | 129,700 | 148 |
2020-05-20 | 146 | 149 | 145 | 147 | 38,700 | 147 |
2020-05-19 | 145 | 146 | 144 | 146 | 47,400 | 146 |
2020-05-18 | 143 | 145 | 142 | 143 | 27,400 | 143 |
2020-05-15 | 144 | 145 | 140 | 142 | 78,000 | 142 |
2020-05-14 | 147 | 148 | 143 | 144 | 48,700 | 144 |
2020-05-13 | 147 | 149 | 147 | 148 | 81,200 | 148 |
2020-05-12 | 149 | 150 | 146 | 149 | 97,200 | 149 |
2020-05-11 | 156 | 156 | 147 | 148 | 261,300 | 148 |
2020-05-08 | 144 | 153 | 143 | 153 | 241,700 | 153 |
2020-05-07 | 140 | 144 | 139 | 144 | 75,800 | 144 |
2020-05-01 | 142 | 142 | 139 | 140 | 75,400 | 140 |
2020-04-30 | 145 | 147 | 142 | 144 | 232,000 | 144 |
2020-04-28 | 136 | 142 | 136 | 142 | 127,400 | 142 |
2020-04-27 | 137 | 137 | 127 | 135 | 370,700 | 135 |
2020-04-24 | 137 | 137 | 135 | 137 | 22,900 | 137 |
2020-04-23 | 134 | 138 | 134 | 136 | 70,000 | 136 |
2020-04-22 | 135 | 135 | 132 | 133 | 66,400 | 133 |
2020-04-21 | 139 | 140 | 134 | 136 | 168,900 | 136 |
2020-04-20 | 140 | 146 | 140 | 141 | 201,300 | 141 |
2020-04-17 | 142 | 143 | 139 | 140 | 122,000 | 140 |
2020-04-16 | 139 | 142 | 137 | 140 | 140,500 | 140 |
2020-04-15 | 137 | 144 | 137 | 140 | 368,500 | 140 |
2020-04-14 | 138 | 148 | 136 | 142 | 231,700 | 142 |
2020-04-13 | 134 | 138 | 133 | 138 | 102,000 | 138 |
2020-04-10 | 132 | 136 | 129 | 136 | 145,000 | 136 |
2020-04-09 | 131 | 135 | 129 | 134 | 92,200 | 134 |
2020-04-08 | 128 | 135 | 124 | 132 | 86,700 | 132 |
2020-04-07 | 128 | 132 | 125 | 127 | 137,800 | 127 |
2020-04-06 | 117 | 126 | 117 | 125 | 305,400 | 125 |
2020-04-03 | 128 | 128 | 115 | 119 | 142,700 | 119 |
2020-04-02 | 128 | 129 | 125 | 127 | 50,300 | 127 |
2020-04-01 | 131 | 135 | 126 | 129 | 79,100 | 129 |
2020-03-31 | 131 | 134 | 129 | 132 | 87,400 | 132 |
2020-03-30 | 131 | 133 | 128 | 133 | 47,500 | 133 |
2020-03-27 | 136 | 140 | 134 | 135 | 89,900 | 135 |
2020-03-26 | 136 | 137 | 132 | 134 | 76,600 | 134 |
2020-03-25 | 135 | 140 | 133 | 139 | 239,100 | 139 |
2020-03-24 | 128 | 131 | 126 | 128 | 123,800 | 128 |
2020-03-23 | 120 | 128 | 117 | 124 | 104,900 | 124 |
2020-03-19 | 130 | 130 | 116 | 122 | 232,900 | 122 |
2020-03-18 | 133 | 139 | 126 | 127 | 120,700 | 127 |
2020-03-17 | 125 | 133 | 120 | 129 | 198,800 | 129 |
2020-03-16 | 121 | 130 | 119 | 129 | 143,900 | 129 |
2020-03-13 | 123 | 127 | 111 | 121 | 219,100 | 121 |
2020-03-12 | 152 | 156 | 133 | 143 | 237,000 | 143 |
2020-03-11 | 162 | 164 | 155 | 156 | 58,600 | 156 |
2020-03-10 | 154 | 162 | 152 | 162 | 112,500 | 162 |
2020-03-09 | 165 | 165 | 157 | 158 | 206,300 | 158 |
2020-03-06 | 172 | 173 | 168 | 169 | 48,500 | 169 |
2020-03-05 | 174 | 175 | 173 | 175 | 39,100 | 175 |
2020-03-04 | 175 | 177 | 172 | 172 | 50,000 | 172 |
2020-03-03 | 180 | 182 | 174 | 175 | 31,800 | 175 |
2020-03-02 | 169 | 180 | 169 | 175 | 133,500 | 175 |
2020-02-28 | 173 | 176 | 168 | 168 | 338,300 | 168 |
2020-02-27 | 181 | 184 | 174 | 178 | 158,000 | 178 |
2020-02-26 | 182 | 185 | 180 | 184 | 117,600 | 184 |
2020-02-25 | 182 | 187 | 181 | 185 | 123,600 | 185 |
2020-02-21 | 189 | 193 | 189 | 191 | 31,500 | 191 |
2020-02-20 | 193 | 195 | 190 | 190 | 78,500 | 190 |
2020-02-19 | 188 | 193 | 188 | 191 | 29,800 | 191 |
2020-02-18 | 188 | 191 | 187 | 188 | 36,900 | 188 |
2020-02-17 | 190 | 191 | 187 | 189 | 134,800 | 189 |
2020-02-14 | 190 | 193 | 190 | 192 | 51,300 | 192 |
2020-02-13 | 193 | 195 | 191 | 191 | 36,900 | 191 |
2020-02-12 | 193 | 194 | 191 | 192 | 30,500 | 192 |
2020-02-10 | 189 | 192 | 189 | 191 | 89,000 | 191 |
2020-02-07 | 193 | 195 | 190 | 190 | 126,000 | 190 |
2020-02-06 | 193 | 196 | 193 | 195 | 66,900 | 195 |
2020-02-05 | 192 | 194 | 191 | 193 | 66,500 | 193 |
2020-02-04 | 191 | 192 | 189 | 191 | 25,500 | 191 |
2020-02-03 | 188 | 192 | 186 | 191 | 91,800 | 191 |
2020-01-31 | 187 | 197 | 187 | 193 | 251,600 | 193 |
2020-01-30 | 194 | 195 | 187 | 187 | 187,000 | 187 |
2020-01-29 | 199 | 199 | 194 | 195 | 519,100 | 195 |
2020-01-28 | 200 | 208 | 198 | 208 | 370,900 | 208 |
2020-01-27 | 195 | 200 | 193 | 200 | 211,500 | 200 |
2020-01-24 | 200 | 206 | 200 | 200 | 269,100 | 200 |
2020-01-23 | 200 | 202 | 199 | 199 | 145,100 | 199 |
2020-01-22 | 198 | 201 | 198 | 201 | 53,700 | 201 |
2020-01-21 | 201 | 202 | 199 | 199 | 62,700 | 199 |
2020-01-20 | 199 | 201 | 198 | 199 | 39,400 | 199 |
2020-01-17 | 201 | 201 | 197 | 199 | 125,300 | 199 |
2020-01-16 | 199 | 203 | 198 | 201 | 113,800 | 201 |
2020-01-15 | 199 | 203 | 197 | 201 | 147,600 | 201 |
2020-01-14 | 195 | 198 | 193 | 197 | 82,700 | 197 |
2020-01-10 | 194 | 195 | 192 | 193 | 111,900 | 193 |
2020-01-09 | 191 | 194 | 190 | 194 | 66,500 | 194 |
2020-01-08 | 192 | 192 | 188 | 189 | 49,100 | 189 |
2020-01-07 | 187 | 192 | 187 | 192 | 81,000 | 192 |
2020-01-06 | 188 | 188 | 187 | 187 | 37,000 | 187 |
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