SEホールディングス・アンド・インキュベーションズ(9478)の株価時系列情報
SEホールディングス・アンド・インキュベーションズ(9478)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 26,777 | 27,852 | 26,758 | 27,653 | 228 |
2006/12/28 | 26,857 | 27,304 | 26,360 | 26,758 | 206 |
2006/12/27 | 26,857 | 26,857 | 26,101 | 26,101 | 316 |
2006/12/26 | 26,211 | 26,807 | 25,763 | 25,962 | 443 |
2006/12/25 | 26,857 | 26,868 | 25,863 | 26,211 | 349 |
2006/12/22 | 27,355 | 27,355 | 26,360 | 26,857 | 426 |
2006/12/21 | 26,857 | 28,320 | 26,509 | 26,957 | 555 |
2006/12/20 | 26,868 | 27,056 | 26,460 | 26,857 | 523 |
2006/12/19 | 27,554 | 27,842 | 27,066 | 27,066 | 361 |
2006/12/18 | 28,549 | 28,549 | 27,454 | 28,051 | 494 |
2006/12/15 | 28,658 | 28,817 | 28,369 | 28,549 | 171 |
2006/12/14 | 28,847 | 28,946 | 28,549 | 28,658 | 173 |
2006/12/13 | 29,334 | 29,334 | 28,647 | 28,847 | 188 |
2006/12/12 | 29,582 | 29,582 | 28,538 | 29,036 | 248 |
2006/12/11 | 29,782 | 29,792 | 28,896 | 29,582 | 190 |
2006/12/08 | 29,841 | 29,841 | 28,857 | 29,782 | 318 |
2006/12/07 | 29,841 | 30,041 | 29,115 | 29,841 | 120 |
2006/12/06 | 29,165 | 30,339 | 28,946 | 30,339 | 371 |
2006/12/05 | 29,643 | 29,941 | 29,046 | 29,146 | 294 |
2006/12/04 | 29,643 | 29,643 | 28,857 | 29,344 | 144 |
2006/12/01 | 29,742 | 29,742 | 28,847 | 29,643 | 183 |
2006/11/30 | 29,841 | 30,140 | 29,643 | 29,742 | 172 |
2006/11/29 | 29,344 | 29,841 | 29,344 | 29,643 | 196 |
2006/11/28 | 27,852 | 29,146 | 27,852 | 28,847 | 289 |
2006/11/27 | 27,355 | 28,349 | 26,558 | 27,454 | 536 |
2006/11/24 | 26,061 | 29,344 | 26,061 | 28,847 | 352 |
2006/11/22 | 25,217 | 26,360 | 25,186 | 26,360 | 176 |
2006/11/21 | 25,962 | 26,857 | 24,718 | 25,186 | 349 |
2006/11/20 | 27,464 | 27,752 | 25,863 | 25,863 | 358 |
2006/11/17 | 28,260 | 28,399 | 27,752 | 28,349 | 253 |
2006/11/16 | 28,051 | 28,847 | 27,952 | 28,120 | 139 |
2006/11/15 | 28,458 | 29,146 | 28,458 | 28,519 | 67 |
2006/11/14 | 28,051 | 29,095 | 28,051 | 28,747 | 112 |
2006/11/13 | 28,857 | 28,927 | 28,349 | 28,349 | 165 |
2006/11/10 | 29,244 | 29,274 | 28,847 | 29,274 | 123 |
2006/11/09 | 29,255 | 29,543 | 29,255 | 29,295 | 81 |
2006/11/08 | 30,090 | 30,090 | 29,244 | 29,255 | 245 |
2006/11/07 | 29,742 | 30,339 | 29,344 | 30,239 | 174 |
2006/11/06 | 30,090 | 30,190 | 29,742 | 29,941 | 130 |
2006/11/02 | 30,488 | 30,488 | 30,140 | 30,389 | 60 |
2006/11/01 | 30,736 | 30,787 | 30,339 | 30,538 | 165 |
2006/10/31 | 30,140 | 30,638 | 30,140 | 30,638 | 40 |
2006/10/30 | 30,339 | 31,184 | 29,990 | 29,990 | 155 |
2006/10/27 | 31,732 | 31,732 | 30,389 | 30,936 | 177 |
2006/10/26 | 31,035 | 31,532 | 30,587 | 30,836 | 113 |
2006/10/25 | 31,781 | 31,781 | 31,035 | 31,035 | 45 |
2006/10/24 | 31,830 | 31,930 | 31,235 | 31,235 | 204 |
2006/10/23 | 31,333 | 31,781 | 30,389 | 31,582 | 146 |
2006/10/20 | 32,328 | 32,328 | 30,836 | 31,433 | 182 |
2006/10/19 | 32,427 | 32,527 | 31,632 | 32,229 | 178 |
2006/10/18 | 30,339 | 31,632 | 30,239 | 31,632 | 159 |
2006/10/17 | 31,284 | 32,229 | 30,389 | 30,836 | 190 |
2006/10/16 | 30,339 | 31,235 | 30,239 | 31,235 | 153 |
2006/10/13 | 29,841 | 30,736 | 29,841 | 30,736 | 203 |
2006/10/12 | 28,300 | 29,344 | 27,454 | 29,344 | 354 |
2006/10/11 | 29,553 | 30,736 | 28,549 | 28,549 | 443 |
2006/10/10 | 29,941 | 30,836 | 29,543 | 29,941 | 432 |
2006/10/06 | 31,632 | 32,030 | 30,936 | 31,433 | 217 |
2006/10/05 | 31,632 | 31,830 | 31,235 | 31,632 | 117 |
2006/10/04 | 32,030 | 32,427 | 30,836 | 30,836 | 377 |
2006/10/03 | 32,129 | 32,726 | 31,830 | 32,030 | 233 |
2006/10/02 | 33,671 | 33,671 | 31,980 | 33,323 | 258 |
2006/09/29 | 33,721 | 33,821 | 32,875 | 33,671 | 188 |
2006/09/28 | 32,229 | 33,323 | 31,881 | 33,323 | 171 |
2006/09/27 | 31,632 | 32,328 | 31,532 | 32,179 | 302 |
2006/09/26 | 33,024 | 33,124 | 32,030 | 32,427 | 322 |
2006/09/25 | 33,621 | 33,870 | 33,124 | 33,422 | 190 |
2006/09/22 | 34,516 | 34,815 | 33,821 | 34,417 | 212 |
2006/09/21 | 34,516 | 34,815 | 34,318 | 34,516 | 227 |
2006/09/20 | 35,313 | 35,313 | 33,472 | 33,919 | 168 |
2006/09/19 | 34,467 | 35,262 | 34,168 | 34,815 | 214 |
2006/09/15 | 33,323 | 34,516 | 33,124 | 34,467 | 290 |
2006/09/14 | 34,815 | 34,815 | 33,124 | 33,721 | 538 |
2006/09/13 | 37,004 | 37,699 | 34,964 | 35,113 | 622 |
2006/09/12 | 37,948 | 38,097 | 36,307 | 36,656 | 876 |
2006/09/11 | 39,888 | 40,286 | 38,794 | 38,794 | 545 |
2006/09/08 | 39,142 | 40,286 | 38,744 | 39,788 | 871 |
2006/09/07 | 38,197 | 39,093 | 37,799 | 38,744 | 435 |
2006/09/06 | 39,291 | 39,739 | 38,296 | 38,594 | 769 |
2006/09/05 | 40,286 | 40,286 | 38,844 | 39,191 | 983 |
2006/09/04 | 38,694 | 42,226 | 38,594 | 40,087 | 4,508 |
2006/09/01 | 36,805 | 38,794 | 36,407 | 38,247 | 1,668 |
2006/08/31 | 36,307 | 36,805 | 35,810 | 36,805 | 389 |
2006/08/30 | 36,904 | 37,252 | 36,208 | 36,307 | 1,061 |
2006/08/29 | 35,910 | 37,302 | 35,910 | 36,307 | 964 |
2006/08/28 | 36,307 | 36,754 | 34,716 | 35,511 | 1,081 |
2006/08/25 | 36,705 | 37,799 | 35,760 | 36,158 | 1,071 |
2006/08/24 | 37,501 | 37,501 | 36,108 | 36,407 | 1,152 |
2006/08/23 | 36,854 | 38,545 | 36,805 | 37,202 | 2,228 |
2006/08/22 | 33,919 | 37,750 | 33,919 | 36,805 | 3,611 |
2006/08/21 | 35,213 | 35,710 | 33,024 | 33,919 | 1,973 |
2006/08/18 | 36,805 | 37,102 | 35,213 | 35,810 | 1,979 |
2006/08/17 | 38,197 | 38,794 | 34,915 | 36,208 | 5,256 |
2006/08/16 | 32,328 | 35,810 | 31,830 | 35,810 | 5,583 |
2006/08/15 | 32,229 | 32,328 | 31,433 | 31,830 | 908 |
2006/08/14 | 31,235 | 32,478 | 30,687 | 32,229 | 989 |
2006/08/11 | 32,129 | 32,576 | 31,284 | 31,830 | 2,236 |
2006/08/10 | 29,742 | 30,538 | 29,543 | 30,538 | 225 |
2006/08/09 | 29,841 | 29,841 | 29,454 | 29,742 | 422 |
2006/08/08 | 31,582 | 31,732 | 29,344 | 29,841 | 2,052 |
2006/08/07 | 31,184 | 31,184 | 30,936 | 31,184 | 545 |
2006/08/04 | 29,106 | 29,344 | 27,912 | 28,200 | 1,045 |
2006/08/03 | 28,141 | 29,344 | 28,141 | 28,807 | 847 |
2006/08/02 | 27,862 | 27,952 | 27,673 | 27,752 | 487 |
2006/08/01 | 27,365 | 27,842 | 27,365 | 27,752 | 310 |
2006/07/31 | 28,051 | 28,150 | 27,683 | 27,852 | 497 |
2006/07/28 | 27,712 | 27,852 | 27,504 | 27,752 | 329 |
2006/07/27 | 27,454 | 27,464 | 26,957 | 27,454 | 350 |
2006/07/26 | 27,265 | 27,852 | 27,176 | 27,454 | 261 |
2006/07/25 | 28,150 | 28,150 | 27,255 | 27,255 | 488 |
2006/07/24 | 27,852 | 29,046 | 26,877 | 27,852 | 674 |
2006/07/21 | 28,141 | 28,141 | 27,355 | 27,852 | 497 |
2006/07/20 | 27,952 | 28,349 | 27,355 | 27,842 | 562 |
2006/07/19 | 28,449 | 29,444 | 27,056 | 27,355 | 432 |
2006/07/18 | 31,830 | 31,830 | 28,847 | 28,847 | 539 |
2006/07/14 | 31,383 | 32,427 | 31,035 | 31,830 | 300 |
2006/07/13 | 33,124 | 33,422 | 31,433 | 31,532 | 711 |
2006/07/12 | 33,919 | 34,367 | 33,522 | 34,318 | 228 |
2006/07/11 | 34,616 | 34,815 | 34,268 | 34,318 | 134 |
2006/07/10 | 34,815 | 34,815 | 34,417 | 34,765 | 184 |
2006/07/07 | 35,611 | 35,611 | 34,815 | 35,213 | 153 |
2006/07/06 | 35,561 | 35,710 | 35,262 | 35,710 | 178 |
2006/07/05 | 34,815 | 35,760 | 34,467 | 35,611 | 402 |
2006/07/04 | 35,362 | 35,810 | 35,213 | 35,412 | 111 |
2006/07/03 | 35,213 | 35,661 | 34,815 | 35,113 | 333 |
2006/06/30 | 34,567 | 35,213 | 34,119 | 34,815 | 261 |
2006/06/29 | 33,821 | 34,616 | 33,621 | 34,567 | 107 |
2006/06/28 | 33,721 | 34,318 | 33,721 | 33,870 | 226 |
2006/06/27 | 35,014 | 35,014 | 34,815 | 34,915 | 68 |
2006/06/26 | 34,915 | 35,412 | 34,516 | 35,412 | 144 |
2006/06/23 | 35,462 | 35,810 | 34,915 | 35,710 | 214 |
2006/06/22 | 35,511 | 35,810 | 35,462 | 35,462 | 83 |
2006/06/21 | 35,760 | 35,760 | 34,815 | 35,064 | 236 |
2006/06/20 | 36,008 | 36,008 | 35,412 | 35,810 | 252 |
2006/06/19 | 36,507 | 37,004 | 35,910 | 36,208 | 277 |
2006/06/16 | 35,661 | 36,257 | 35,412 | 36,108 | 1,006 |
2006/06/15 | 34,915 | 35,661 | 34,417 | 35,164 | 294 |
2006/06/14 | 34,069 | 34,665 | 33,224 | 34,417 | 332 |
2006/06/13 | 34,716 | 34,915 | 33,870 | 34,069 | 274 |
2006/06/12 | 34,119 | 35,810 | 34,119 | 35,760 | 166 |
2006/06/09 | 34,119 | 35,412 | 32,726 | 34,915 | 532 |
2006/06/08 | 37,004 | 37,004 | 33,373 | 34,516 | 673 |
2006/06/07 | 37,202 | 38,296 | 37,004 | 37,351 | 264 |
2006/06/06 | 37,998 | 37,998 | 36,605 | 37,799 | 249 |
2006/06/05 | 36,904 | 38,097 | 36,904 | 37,998 | 364 |
2006/06/02 | 37,750 | 37,799 | 33,821 | 36,805 | 1,843 |
2006/06/01 | 39,042 | 39,689 | 37,799 | 37,799 | 733 |
2006/05/31 | 39,639 | 39,788 | 38,396 | 38,694 | 478 |
2006/05/30 | 41,529 | 41,529 | 39,788 | 40,585 | 379 |
2006/05/29 | 42,971 | 42,971 | 41,380 | 41,529 | 451 |
2006/05/26 | 40,734 | 42,822 | 40,585 | 42,674 | 503 |
2006/05/25 | 39,888 | 41,778 | 39,888 | 41,131 | 129 |
2006/05/24 | 40,087 | 40,137 | 39,639 | 39,888 | 423 |
2006/05/23 | 40,783 | 41,182 | 40,186 | 40,485 | 188 |
2006/05/22 | 41,728 | 42,276 | 41,380 | 41,380 | 188 |
2006/05/19 | 40,883 | 42,126 | 40,883 | 42,126 | 92 |
2006/05/18 | 40,684 | 42,276 | 40,087 | 42,226 | 519 |
2006/05/17 | 42,674 | 42,971 | 41,380 | 42,276 | 416 |
2006/05/16 | 44,265 | 44,265 | 42,026 | 42,276 | 583 |
2006/05/15 | 42,026 | 44,762 | 42,026 | 43,866 | 583 |
2006/05/12 | 42,276 | 42,872 | 41,778 | 42,872 | 299 |
2006/05/11 | 42,872 | 43,270 | 42,574 | 42,773 | 314 |
2006/05/10 | 41,380 | 43,270 | 41,380 | 43,270 | 683 |
2006/05/09 | 41,928 | 41,928 | 41,480 | 41,480 | 132 |
2006/05/08 | 41,778 | 41,778 | 41,430 | 41,579 | 187 |
2006/05/02 | 41,877 | 42,276 | 41,529 | 41,778 | 203 |
2006/05/01 | 41,629 | 42,276 | 41,182 | 42,126 | 247 |
2006/04/28 | 41,280 | 41,480 | 40,933 | 41,480 | 222 |
2006/04/27 | 41,380 | 41,679 | 40,883 | 40,883 | 215 |
2006/04/26 | 41,679 | 41,679 | 40,883 | 41,082 | 260 |
2006/04/25 | 40,982 | 41,579 | 40,783 | 41,280 | 785 |
2006/04/24 | 41,778 | 41,778 | 39,788 | 40,982 | 835 |
2006/04/21 | 42,773 | 43,519 | 41,778 | 41,778 | 639 |
2006/04/20 | 44,165 | 44,165 | 42,822 | 43,469 | 493 |
2006/04/19 | 44,314 | 44,514 | 44,066 | 44,463 | 182 |
2006/04/18 | 44,514 | 44,712 | 43,717 | 44,663 | 344 |
2006/04/17 | 44,762 | 45,111 | 44,265 | 44,712 | 417 |
2006/04/14 | 45,359 | 45,558 | 43,768 | 44,762 | 505 |
2006/04/13 | 45,757 | 46,155 | 45,260 | 45,508 | 354 |
2006/04/12 | 46,205 | 46,205 | 45,458 | 45,757 | 301 |
2006/04/11 | 46,503 | 46,702 | 45,955 | 46,254 | 347 |
2006/04/10 | 46,603 | 46,752 | 46,055 | 46,603 | 297 |
2006/04/07 | 46,702 | 46,752 | 46,454 | 46,454 | 258 |
2006/04/06 | 46,851 | 47,100 | 46,552 | 46,702 | 342 |
2006/04/05 | 46,752 | 47,647 | 46,354 | 46,354 | 556 |
2006/04/04 | 46,901 | 47,000 | 46,454 | 46,752 | 1,033 |
2006/04/03 | 47,050 | 47,746 | 46,652 | 47,050 | 474 |
2006/03/31 | 46,752 | 47,149 | 46,552 | 47,050 | 465 |
2006/03/30 | 45,857 | 47,249 | 45,857 | 46,752 | 1,049 |
2006/03/29 | 45,906 | 45,906 | 45,260 | 45,657 | 261 |
2006/03/28 | 45,906 | 46,006 | 45,806 | 45,857 | 174 |
2006/03/27 | 46,951 | 46,951 | 45,906 | 45,955 | 329 |
2006/03/24 | 45,906 | 46,205 | 45,806 | 45,906 | 329 |
2006/03/23 | 45,906 | 46,055 | 45,757 | 45,906 | 348 |
2006/03/22 | 45,806 | 45,906 | 45,558 | 45,906 | 250 |
2006/03/20 | 45,458 | 46,205 | 45,260 | 45,906 | 320 |
2006/03/17 | 46,752 | 47,100 | 45,955 | 46,205 | 285 |
2006/03/16 | 47,249 | 47,249 | 46,801 | 46,801 | 208 |
2006/03/15 | 46,801 | 47,249 | 46,801 | 47,249 | 211 |
2006/03/14 | 47,597 | 47,746 | 47,149 | 47,547 | 324 |
2006/03/13 | 47,249 | 48,940 | 47,249 | 47,498 | 457 |
2006/03/10 | 47,697 | 47,746 | 46,851 | 47,448 | 573 |
2006/03/09 | 48,392 | 48,443 | 47,746 | 48,095 | 762 |
2006/03/08 | 49,238 | 49,238 | 48,443 | 48,691 | 480 |
2006/03/07 | 49,138 | 49,537 | 48,641 | 49,238 | 401 |
2006/03/06 | 48,641 | 49,040 | 47,349 | 49,040 | 528 |
2006/03/03 | 49,437 | 49,437 | 48,592 | 48,641 | 353 |
2006/03/02 | 49,338 | 49,636 | 48,741 | 49,437 | 602 |
2006/03/01 | 49,338 | 49,338 | 47,746 | 48,144 | 571 |
2006/02/28 | 50,233 | 50,233 | 48,840 | 49,686 | 973 |
2006/02/27 | 49,437 | 50,929 | 49,437 | 50,332 | 713 |
2006/02/24 | 46,801 | 49,189 | 46,801 | 49,138 | 465 |
2006/02/23 | 44,762 | 46,652 | 44,762 | 46,652 | 576 |
2006/02/22 | 45,060 | 45,757 | 44,265 | 44,663 | 704 |
2006/02/21 | 41,877 | 44,265 | 38,794 | 44,265 | 1,641 |
2006/02/20 | 42,773 | 43,220 | 42,773 | 42,773 | 1,376 |
2006/02/17 | 49,586 | 49,636 | 46,155 | 47,149 | 765 |
2006/02/16 | 49,735 | 50,233 | 48,840 | 49,586 | 866 |
2006/02/15 | 50,034 | 51,029 | 48,741 | 50,730 | 871 |
2006/02/14 | 46,354 | 47,746 | 43,171 | 47,647 | 1,408 |
2006/02/13 | 49,835 | 50,034 | 46,752 | 46,752 | 1,015 |
2006/02/10 | 51,726 | 51,924 | 50,034 | 50,233 | 1,167 |
2006/02/09 | 52,123 | 52,521 | 51,626 | 52,322 | 813 |
2006/02/08 | 52,223 | 53,018 | 51,924 | 51,924 | 1,549 |
2006/02/07 | 52,720 | 53,316 | 52,123 | 52,720 | 1,358 |
2006/02/06 | 50,730 | 51,427 | 50,233 | 51,227 | 798 |
2006/02/03 | 51,227 | 51,427 | 50,134 | 51,029 | 719 |
2006/02/02 | 51,626 | 52,123 | 51,227 | 51,327 | 588 |
2006/02/01 | 52,123 | 52,322 | 51,427 | 51,626 | 602 |
2006/01/31 | 53,018 | 53,018 | 52,322 | 52,720 | 300 |
2006/01/30 | 53,715 | 53,815 | 53,018 | 53,018 | 521 |
2006/01/27 | 52,621 | 53,018 | 52,322 | 52,819 | 372 |
2006/01/26 | 52,919 | 53,018 | 51,924 | 52,123 | 416 |
2006/01/25 | 52,223 | 52,621 | 51,726 | 51,824 | 391 |
2006/01/24 | 49,138 | 52,322 | 49,138 | 51,227 | 956 |
2006/01/23 | 50,830 | 52,421 | 48,741 | 49,537 | 1,715 |
2006/01/20 | 54,212 | 56,898 | 52,024 | 53,316 | 1,169 |
2006/01/19 | 50,830 | 56,002 | 50,830 | 54,610 | 1,751 |
2006/01/18 | 54,510 | 54,908 | 52,024 | 52,819 | 2,585 |
2006/01/17 | 57,693 | 63,165 | 55,405 | 56,002 | 4,173 |
2006/01/16 | 58,390 | 61,573 | 57,893 | 60,379 | 4,568 |
2006/01/13 | 56,201 | 57,594 | 55,405 | 57,395 | 2,967 |
2006/01/12 | 56,201 | 56,499 | 55,704 | 56,301 | 1,438 |
2006/01/11 | 56,997 | 56,997 | 55,306 | 56,201 | 1,649 |
2006/01/10 | 57,196 | 57,196 | 56,499 | 56,798 | 2,042 |
2006/01/06 | 54,212 | 56,898 | 53,815 | 55,903 | 1,981 |
2006/01/05 | 55,207 | 55,207 | 53,118 | 54,212 | 1,174 |
2006/01/04 | 55,604 | 55,604 | 54,709 | 55,207 | 668 |