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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 223 | 225 | 221 | 223 | 30,900 | 223 |
| 2022-12-29 | 220 | 226 | 220 | 223 | 27,000 | 223 |
| 2022-12-28 | 222 | 223 | 218 | 219 | 74,400 | 219 |
| 2022-12-27 | 222 | 225 | 222 | 225 | 35,800 | 225 |
| 2022-12-26 | 223 | 225 | 221 | 222 | 107,600 | 222 |
| 2022-12-23 | 223 | 223 | 219 | 221 | 76,900 | 221 |
| 2022-12-22 | 227 | 229 | 222 | 223 | 107,500 | 223 |
| 2022-12-21 | 232 | 232 | 227 | 227 | 70,600 | 227 |
| 2022-12-20 | 231 | 232 | 224 | 230 | 329,700 | 230 |
| 2022-12-19 | 231 | 233 | 229 | 231 | 76,400 | 231 |
| 2022-12-16 | 232 | 233 | 231 | 232 | 54,700 | 232 |
| 2022-12-15 | 232 | 234 | 231 | 234 | 36,100 | 234 |
| 2022-12-14 | 232 | 235 | 230 | 231 | 80,200 | 231 |
| 2022-12-13 | 234 | 235 | 231 | 232 | 47,200 | 232 |
| 2022-12-12 | 235 | 237 | 234 | 234 | 39,000 | 234 |
| 2022-12-09 | 238 | 239 | 235 | 236 | 48,900 | 236 |
| 2022-12-08 | 237 | 239 | 234 | 237 | 76,600 | 237 |
| 2022-12-07 | 236 | 239 | 235 | 237 | 80,200 | 237 |
| 2022-12-06 | 238 | 238 | 235 | 236 | 33,000 | 236 |
| 2022-12-05 | 239 | 239 | 235 | 237 | 81,800 | 237 |
| 2022-12-02 | 241 | 241 | 237 | 238 | 111,700 | 238 |
| 2022-12-01 | 251 | 252 | 241 | 244 | 263,300 | 244 |
| 2022-11-30 | 241 | 244 | 239 | 244 | 180,800 | 244 |
| 2022-11-29 | 238 | 239 | 235 | 237 | 80,300 | 237 |
| 2022-11-28 | 238 | 239 | 235 | 239 | 65,900 | 239 |
| 2022-11-25 | 236 | 244 | 235 | 237 | 238,700 | 237 |
| 2022-11-24 | 233 | 236 | 231 | 235 | 50,000 | 235 |
| 2022-11-22 | 235 | 238 | 232 | 232 | 101,100 | 232 |
| 2022-11-21 | 240 | 240 | 236 | 238 | 60,900 | 238 |
| 2022-11-18 | 237 | 240 | 234 | 240 | 125,300 | 240 |
| 2022-11-17 | 233 | 243 | 233 | 238 | 270,600 | 238 |
| 2022-11-16 | 232 | 234 | 231 | 232 | 154,000 | 232 |
| 2022-11-15 | 228 | 233 | 227 | 230 | 155,400 | 230 |
| 2022-11-14 | 228 | 230 | 227 | 228 | 135,400 | 228 |
| 2022-11-11 | 227 | 228 | 226 | 226 | 111,400 | 226 |
| 2022-11-10 | 226 | 227 | 225 | 226 | 186,000 | 226 |
| 2022-11-09 | 229 | 230 | 226 | 227 | 101,600 | 227 |
| 2022-11-08 | 227 | 230 | 227 | 228 | 268,200 | 228 |
| 2022-11-07 | 225 | 227 | 225 | 226 | 278,300 | 226 |
| 2022-11-04 | 232 | 232 | 224 | 224 | 348,000 | 224 |
| 2022-11-02 | 232 | 235 | 232 | 232 | 107,900 | 232 |
| 2022-11-01 | 231 | 235 | 231 | 232 | 147,700 | 232 |
| 2022-10-31 | 230 | 234 | 230 | 230 | 172,900 | 230 |
| 2022-10-28 | 234 | 235 | 230 | 230 | 250,900 | 230 |
| 2022-10-27 | 235 | 237 | 234 | 235 | 256,600 | 235 |
| 2022-10-26 | 236 | 238 | 233 | 233 | 250,400 | 233 |
| 2022-10-25 | 238 | 241 | 234 | 235 | 355,500 | 235 |
| 2022-10-24 | 236 | 242 | 234 | 241 | 801,100 | 241 |
| 2022-10-21 | 239 | 260 | 231 | 234 | 6,964,700 | 234 |
| 2022-10-20 | 214 | 216 | 212 | 216 | 48,200 | 216 |
| 2022-10-19 | 212 | 218 | 212 | 216 | 68,500 | 216 |
| 2022-10-18 | 212 | 214 | 212 | 212 | 32,100 | 212 |
| 2022-10-17 | 210 | 213 | 209 | 213 | 51,700 | 213 |
| 2022-10-14 | 207 | 211 | 207 | 210 | 67,900 | 210 |
| 2022-10-13 | 207 | 207 | 204 | 207 | 50,500 | 207 |
| 2022-10-12 | 207 | 207 | 204 | 206 | 76,000 | 206 |
| 2022-10-11 | 207 | 208 | 206 | 206 | 126,700 | 206 |
| 2022-10-07 | 207 | 211 | 207 | 209 | 74,300 | 209 |
| 2022-10-06 | 209 | 212 | 209 | 209 | 55,700 | 209 |
| 2022-10-05 | 211 | 211 | 209 | 209 | 75,200 | 209 |
| 2022-10-04 | 210 | 213 | 208 | 211 | 107,300 | 211 |
| 2022-10-03 | 210 | 210 | 203 | 208 | 103,900 | 208 |
| 2022-09-30 | 210 | 210 | 207 | 207 | 42,300 | 207 |
| 2022-09-29 | 207 | 212 | 207 | 210 | 65,900 | 210 |
| 2022-09-28 | 207 | 208 | 204 | 204 | 106,000 | 204 |
| 2022-09-27 | 206 | 208 | 204 | 206 | 116,500 | 206 |
| 2022-09-26 | 207 | 208 | 202 | 204 | 115,900 | 204 |
| 2022-09-22 | 208 | 210 | 207 | 210 | 64,500 | 210 |
| 2022-09-21 | 213 | 213 | 208 | 210 | 87,300 | 210 |
| 2022-09-20 | 211 | 213 | 209 | 213 | 145,100 | 213 |
| 2022-09-16 | 212 | 212 | 208 | 210 | 101,400 | 210 |
| 2022-09-15 | 217 | 217 | 211 | 211 | 81,600 | 211 |
| 2022-09-14 | 211 | 217 | 210 | 217 | 82,400 | 217 |
| 2022-09-13 | 222 | 222 | 217 | 217 | 114,200 | 217 |
| 2022-09-12 | 214 | 225 | 213 | 224 | 331,300 | 224 |
| 2022-09-09 | 213 | 214 | 212 | 214 | 105,600 | 214 |
| 2022-09-08 | 215 | 215 | 210 | 212 | 173,400 | 212 |
| 2022-09-07 | 217 | 217 | 210 | 214 | 217,800 | 214 |
| 2022-09-06 | 213 | 213 | 209 | 209 | 45,800 | 209 |
| 2022-09-05 | 209 | 210 | 207 | 208 | 31,900 | 208 |
| 2022-09-02 | 213 | 214 | 207 | 208 | 159,600 | 208 |
| 2022-09-01 | 214 | 218 | 213 | 214 | 145,600 | 214 |
| 2022-08-31 | 212 | 214 | 211 | 214 | 76,000 | 214 |
| 2022-08-30 | 210 | 214 | 209 | 211 | 73,400 | 211 |
| 2022-08-29 | 207 | 210 | 206 | 209 | 91,800 | 209 |
| 2022-08-26 | 214 | 216 | 212 | 212 | 60,500 | 212 |
| 2022-08-25 | 215 | 219 | 213 | 216 | 63,400 | 216 |
| 2022-08-24 | 213 | 215 | 211 | 215 | 110,000 | 215 |
| 2022-08-23 | 216 | 216 | 211 | 212 | 125,300 | 212 |
| 2022-08-22 | 214 | 220 | 210 | 217 | 187,800 | 217 |
| 2022-08-19 | 216 | 216 | 213 | 214 | 111,400 | 214 |
| 2022-08-18 | 218 | 219 | 214 | 217 | 138,000 | 217 |
| 2022-08-17 | 218 | 220 | 217 | 220 | 91,500 | 220 |
| 2022-08-16 | 211 | 220 | 211 | 219 | 258,500 | 219 |
| 2022-08-15 | 215 | 215 | 209 | 211 | 81,900 | 211 |
| 2022-08-12 | 207 | 216 | 206 | 213 | 175,600 | 213 |
| 2022-08-10 | 207 | 208 | 206 | 206 | 64,900 | 206 |
| 2022-08-09 | 209 | 211 | 209 | 209 | 53,200 | 209 |
| 2022-08-08 | 210 | 212 | 209 | 211 | 67,600 | 211 |
| 2022-08-05 | 210 | 213 | 208 | 210 | 127,300 | 210 |
| 2022-08-04 | 210 | 215 | 207 | 211 | 614,800 | 211 |
| 2022-08-03 | 205 | 206 | 202 | 202 | 206,600 | 202 |
| 2022-08-02 | 207 | 211 | 207 | 207 | 228,500 | 207 |
| 2022-08-01 | 205 | 208 | 205 | 207 | 130,900 | 207 |
| 2022-07-29 | 205 | 207 | 205 | 205 | 187,800 | 205 |
| 2022-07-28 | 205 | 207 | 202 | 205 | 351,000 | 205 |
| 2022-07-27 | 209 | 211 | 205 | 205 | 177,900 | 205 |
| 2022-07-26 | 208 | 209 | 206 | 206 | 85,100 | 206 |
| 2022-07-25 | 209 | 209 | 206 | 208 | 81,300 | 208 |
| 2022-07-22 | 207 | 209 | 205 | 209 | 202,500 | 209 |
| 2022-07-21 | 204 | 208 | 204 | 206 | 48,600 | 206 |
| 2022-07-20 | 202 | 207 | 202 | 206 | 103,500 | 206 |
| 2022-07-19 | 201 | 203 | 200 | 203 | 66,700 | 203 |
| 2022-07-15 | 202 | 204 | 199 | 201 | 200,700 | 201 |
| 2022-07-14 | 202 | 205 | 202 | 204 | 91,400 | 204 |
| 2022-07-13 | 202 | 204 | 202 | 204 | 29,500 | 204 |
| 2022-07-12 | 204 | 204 | 202 | 203 | 39,000 | 203 |
| 2022-07-11 | 205 | 207 | 202 | 203 | 104,300 | 203 |
| 2022-07-08 | 206 | 206 | 204 | 204 | 70,700 | 204 |
| 2022-07-07 | 207 | 208 | 203 | 206 | 110,800 | 206 |
| 2022-07-06 | 204 | 206 | 203 | 204 | 91,000 | 204 |
| 2022-07-05 | 203 | 208 | 203 | 207 | 110,800 | 207 |
| 2022-07-04 | 200 | 202 | 200 | 201 | 78,800 | 201 |
| 2022-07-01 | 202 | 202 | 197 | 200 | 139,000 | 200 |
| 2022-06-30 | 202 | 208 | 200 | 200 | 73,300 | 200 |
| 2022-06-29 | 201 | 203 | 200 | 203 | 60,200 | 203 |
| 2022-06-28 | 203 | 205 | 201 | 203 | 107,500 | 203 |
| 2022-06-27 | 202 | 205 | 201 | 202 | 81,700 | 202 |
| 2022-06-24 | 200 | 203 | 200 | 201 | 56,000 | 201 |
| 2022-06-23 | 198 | 202 | 197 | 199 | 147,300 | 199 |
| 2022-06-22 | 202 | 202 | 197 | 197 | 175,600 | 197 |
| 2022-06-21 | 198 | 202 | 197 | 199 | 94,600 | 199 |
| 2022-06-20 | 201 | 202 | 195 | 197 | 153,900 | 197 |
| 2022-06-17 | 198 | 201 | 196 | 199 | 175,100 | 199 |
| 2022-06-16 | 205 | 209 | 202 | 202 | 156,500 | 202 |
| 2022-06-15 | 206 | 207 | 202 | 204 | 100,800 | 204 |
| 2022-06-14 | 204 | 207 | 201 | 207 | 78,500 | 207 |
| 2022-06-13 | 209 | 209 | 206 | 206 | 129,400 | 206 |
| 2022-06-10 | 215 | 215 | 211 | 212 | 63,100 | 212 |
| 2022-06-09 | 213 | 214 | 212 | 213 | 76,100 | 213 |
| 2022-06-08 | 211 | 217 | 211 | 214 | 191,400 | 214 |
| 2022-06-07 | 209 | 213 | 208 | 211 | 193,900 | 211 |
| 2022-06-06 | 208 | 212 | 207 | 210 | 117,300 | 210 |
| 2022-06-03 | 209 | 211 | 207 | 208 | 123,600 | 208 |
| 2022-06-02 | 209 | 211 | 206 | 208 | 67,000 | 208 |
| 2022-06-01 | 208 | 213 | 205 | 211 | 114,000 | 211 |
| 2022-05-31 | 207 | 208 | 204 | 208 | 91,300 | 208 |
| 2022-05-30 | 209 | 211 | 207 | 209 | 76,000 | 209 |
| 2022-05-27 | 208 | 209 | 205 | 208 | 62,100 | 208 |
| 2022-05-26 | 212 | 213 | 206 | 206 | 81,700 | 206 |
| 2022-05-25 | 204 | 210 | 203 | 210 | 221,500 | 210 |
| 2022-05-24 | 212 | 212 | 206 | 207 | 160,400 | 207 |
| 2022-05-23 | 209 | 218 | 209 | 215 | 222,600 | 215 |
| 2022-05-20 | 212 | 212 | 208 | 208 | 176,700 | 208 |
| 2022-05-19 | 208 | 213 | 203 | 213 | 250,100 | 213 |
| 2022-05-18 | 209 | 214 | 208 | 210 | 474,100 | 210 |
| 2022-05-17 | 198 | 199 | 196 | 199 | 107,600 | 199 |
| 2022-05-16 | 204 | 206 | 197 | 200 | 153,700 | 200 |
| 2022-05-13 | 195 | 203 | 195 | 201 | 165,300 | 201 |
| 2022-05-12 | 202 | 202 | 193 | 193 | 298,800 | 193 |
| 2022-05-11 | 204 | 206 | 201 | 204 | 341,400 | 204 |
| 2022-05-10 | 213 | 214 | 205 | 212 | 343,700 | 212 |
| 2022-05-09 | 213 | 215 | 210 | 215 | 112,000 | 215 |
| 2022-05-06 | 218 | 218 | 213 | 214 | 86,800 | 214 |
| 2022-05-02 | 217 | 217 | 212 | 216 | 184,200 | 216 |
| 2022-04-28 | 218 | 220 | 216 | 220 | 149,300 | 220 |
| 2022-04-27 | 221 | 223 | 215 | 220 | 248,100 | 220 |
| 2022-04-26 | 224 | 226 | 222 | 226 | 59,700 | 226 |
| 2022-04-25 | 222 | 224 | 222 | 224 | 64,100 | 224 |
| 2022-04-22 | 226 | 229 | 224 | 227 | 92,700 | 227 |
| 2022-04-21 | 228 | 230 | 227 | 229 | 60,900 | 229 |
| 2022-04-20 | 229 | 230 | 225 | 226 | 109,500 | 226 |
| 2022-04-19 | 231 | 231 | 226 | 228 | 65,000 | 228 |
| 2022-04-18 | 231 | 231 | 227 | 229 | 78,400 | 229 |
| 2022-04-15 | 233 | 233 | 230 | 232 | 39,000 | 232 |
| 2022-04-14 | 233 | 235 | 231 | 235 | 59,000 | 235 |
| 2022-04-13 | 227 | 233 | 227 | 233 | 59,800 | 233 |
| 2022-04-12 | 225 | 229 | 225 | 227 | 75,300 | 227 |
| 2022-04-11 | 234 | 234 | 226 | 227 | 92,000 | 227 |
| 2022-04-08 | 233 | 235 | 232 | 234 | 45,300 | 234 |
| 2022-04-07 | 239 | 239 | 232 | 233 | 105,700 | 233 |
| 2022-04-06 | 239 | 241 | 236 | 241 | 79,400 | 241 |
| 2022-04-05 | 238 | 242 | 237 | 242 | 129,400 | 242 |
| 2022-04-04 | 236 | 238 | 234 | 238 | 57,400 | 238 |
| 2022-04-01 | 235 | 235 | 232 | 235 | 89,400 | 235 |
| 2022-03-31 | 238 | 242 | 237 | 237 | 70,500 | 237 |
| 2022-03-30 | 238 | 241 | 237 | 241 | 52,800 | 241 |
| 2022-03-29 | 238 | 242 | 234 | 242 | 98,300 | 242 |
| 2022-03-28 | 240 | 240 | 234 | 237 | 126,000 | 237 |
| 2022-03-25 | 240 | 240 | 234 | 239 | 96,700 | 239 |
| 2022-03-24 | 235 | 237 | 233 | 237 | 111,900 | 237 |
| 2022-03-23 | 236 | 241 | 236 | 238 | 205,500 | 238 |
| 2022-03-22 | 237 | 237 | 232 | 232 | 118,300 | 232 |
| 2022-03-18 | 229 | 233 | 229 | 233 | 85,600 | 233 |
| 2022-03-17 | 224 | 230 | 224 | 228 | 123,700 | 228 |
| 2022-03-16 | 221 | 224 | 218 | 221 | 114,300 | 221 |
| 2022-03-15 | 217 | 220 | 216 | 220 | 39,100 | 220 |
| 2022-03-14 | 218 | 222 | 215 | 220 | 117,500 | 220 |
| 2022-03-11 | 218 | 218 | 212 | 218 | 107,000 | 218 |
| 2022-03-10 | 220 | 223 | 216 | 218 | 151,100 | 218 |
| 2022-03-09 | 212 | 217 | 211 | 212 | 172,200 | 212 |
| 2022-03-08 | 214 | 221 | 210 | 212 | 204,700 | 212 |
| 2022-03-07 | 219 | 222 | 212 | 221 | 161,200 | 221 |
| 2022-03-04 | 234 | 234 | 223 | 224 | 221,800 | 224 |
| 2022-03-03 | 244 | 244 | 234 | 235 | 176,400 | 235 |
| 2022-03-02 | 234 | 239 | 234 | 237 | 204,700 | 237 |
| 2022-03-01 | 237 | 243 | 233 | 238 | 329,200 | 238 |
| 2022-02-28 | 228 | 236 | 226 | 235 | 269,600 | 235 |
| 2022-02-25 | 215 | 224 | 215 | 220 | 193,000 | 220 |
| 2022-02-24 | 214 | 216 | 208 | 213 | 192,700 | 213 |
| 2022-02-22 | 214 | 221 | 214 | 214 | 161,500 | 214 |
| 2022-02-21 | 223 | 223 | 217 | 222 | 224,600 | 222 |
| 2022-02-18 | 223 | 225 | 219 | 224 | 203,200 | 224 |
| 2022-02-17 | 230 | 231 | 224 | 226 | 204,300 | 226 |
| 2022-02-16 | 229 | 232 | 229 | 229 | 117,800 | 229 |
| 2022-02-15 | 230 | 230 | 224 | 227 | 150,300 | 227 |
| 2022-02-14 | 230 | 232 | 226 | 229 | 280,600 | 229 |
| 2022-02-10 | 239 | 241 | 235 | 238 | 128,400 | 238 |
| 2022-02-09 | 237 | 239 | 231 | 237 | 220,900 | 237 |
| 2022-02-08 | 236 | 238 | 234 | 237 | 102,900 | 237 |
| 2022-02-07 | 245 | 245 | 234 | 235 | 184,500 | 235 |
| 2022-02-04 | 243 | 246 | 237 | 242 | 220,500 | 242 |
| 2022-02-03 | 247 | 248 | 240 | 243 | 267,300 | 243 |
| 2022-02-02 | 243 | 253 | 243 | 252 | 277,000 | 252 |
| 2022-02-01 | 234 | 250 | 234 | 236 | 424,600 | 236 |
| 2022-01-31 | 237 | 238 | 226 | 232 | 582,000 | 232 |
| 2022-01-28 | 251 | 252 | 238 | 238 | 601,000 | 238 |
| 2022-01-27 | 259 | 261 | 247 | 250 | 409,300 | 250 |
| 2022-01-26 | 260 | 264 | 255 | 257 | 263,300 | 257 |
| 2022-01-25 | 264 | 267 | 252 | 256 | 348,000 | 256 |
| 2022-01-24 | 254 | 268 | 249 | 265 | 466,500 | 265 |
| 2022-01-21 | 262 | 266 | 244 | 257 | 1,504,600 | 257 |
| 2022-01-20 | 239 | 245 | 236 | 243 | 222,100 | 243 |
| 2022-01-19 | 248 | 249 | 237 | 237 | 584,000 | 237 |
| 2022-01-18 | 255 | 264 | 254 | 256 | 321,700 | 256 |
| 2022-01-17 | 264 | 264 | 256 | 257 | 285,900 | 257 |
| 2022-01-14 | 271 | 271 | 261 | 267 | 245,300 | 267 |
| 2022-01-13 | 282 | 283 | 270 | 272 | 347,000 | 272 |
| 2022-01-12 | 275 | 286 | 275 | 286 | 260,200 | 286 |
| 2022-01-11 | 278 | 278 | 267 | 273 | 257,800 | 273 |
| 2022-01-07 | 282 | 288 | 275 | 278 | 288,200 | 278 |
| 2022-01-06 | 290 | 290 | 276 | 283 | 416,700 | 283 |
| 2022-01-05 | 306 | 306 | 290 | 295 | 427,200 | 295 |
| 2022-01-04 | 306 | 309 | 296 | 303 | 432,900 | 303 |
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
