SDエンターテイメント(4650)の株価時系列情報
SDエンターテイメント(4650)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 |
---|---|---|---|---|---|
2002/12/30 | 396 | 396 | 396 | 396 | 1,000 |
2002/12/27 | 395 | 395 | 395 | 395 | 300 |
2002/12/25 | 370 | 370 | 370 | 370 | 1,700 |
2002/12/24 | 370 | 370 | 370 | 370 | 700 |
2002/12/19 | 325 | 325 | 325 | 325 | 300 |
2002/12/13 | 335 | 335 | 335 | 335 | 100 |
2002/12/11 | 345 | 345 | 345 | 345 | 1,000 |
2002/12/10 | 345 | 345 | 345 | 345 | 600 |
2002/12/06 | 345 | 345 | 345 | 345 | 600 |
2002/12/04 | 388 | 388 | 388 | 388 | 400 |
2002/11/29 | 366 | 366 | 366 | 366 | 400 |
2002/11/27 | 344 | 353 | 344 | 353 | 1,800 |
2002/11/26 | 344 | 344 | 344 | 344 | 700 |
2002/11/20 | 303 | 303 | 303 | 303 | 2,900 |
2002/11/19 | 268 | 333 | 268 | 333 | 900 |
2002/11/18 | 333 | 333 | 333 | 333 | 400 |
2002/11/08 | 346 | 346 | 346 | 346 | 1,300 |
2002/11/01 | 350 | 350 | 350 | 350 | 400 |
2002/10/25 | 380 | 380 | 380 | 380 | 1,000 |
2002/10/23 | 335 | 380 | 335 | 380 | 1,500 |
2002/10/22 | 335 | 335 | 335 | 335 | 3,100 |
2002/10/21 | 330 | 335 | 330 | 335 | 800 |
2002/10/11 | 360 | 360 | 360 | 360 | 800 |
2002/10/10 | 360 | 360 | 360 | 360 | 700 |
2002/10/03 | 392 | 392 | 392 | 392 | 300 |
2002/10/02 | 392 | 392 | 392 | 392 | 2,800 |
2002/09/30 | 389 | 389 | 389 | 389 | 100 |
2002/09/27 | 389 | 389 | 389 | 389 | 600 |
2002/09/26 | 389 | 389 | 389 | 389 | 600 |
2002/09/25 | 376 | 389 | 376 | 389 | 1,200 |
2002/09/19 | 360 | 360 | 360 | 360 | 200 |
2002/09/18 | 360 | 360 | 360 | 360 | 100 |
2002/09/17 | 360 | 360 | 360 | 360 | 200 |
2002/09/10 | 356 | 356 | 356 | 356 | 100 |
2002/09/09 | 356 | 356 | 356 | 356 | 300 |
2002/09/02 | 386 | 386 | 386 | 386 | 1,100 |
2002/08/29 | 380 | 380 | 380 | 380 | 400 |
2002/08/28 | 384 | 384 | 380 | 380 | 1,200 |
2002/08/27 | 380 | 380 | 380 | 380 | 100 |
2002/08/26 | 370 | 370 | 370 | 370 | 400 |
2002/08/23 | 360 | 360 | 360 | 360 | 400 |
2002/08/20 | 360 | 360 | 360 | 360 | 100 |
2002/08/19 | 350 | 360 | 350 | 360 | 700 |
2002/08/08 | 370 | 370 | 370 | 370 | 400 |
2002/08/06 | 363 | 363 | 360 | 360 | 1,100 |
2002/08/05 | 363 | 363 | 363 | 363 | 100 |
2002/08/02 | 363 | 363 | 363 | 363 | 600 |
2002/08/01 | 392 | 392 | 392 | 392 | 300 |
2002/07/31 | 392 | 392 | 392 | 392 | 200 |
2002/07/30 | 392 | 392 | 392 | 392 | 600 |
2002/07/26 | 390 | 390 | 390 | 390 | 1,800 |
2002/07/25 | 375 | 375 | 375 | 375 | 800 |
2002/07/23 | 370 | 370 | 365 | 365 | 500 |
2002/07/18 | 356 | 380 | 356 | 380 | 300 |
2002/07/17 | 361 | 361 | 361 | 361 | 100 |
2002/07/16 | 365 | 365 | 365 | 365 | 200 |
2002/07/15 | 366 | 366 | 366 | 366 | 100 |
2002/07/12 | 385 | 390 | 380 | 390 | 500 |
2002/07/11 | 385 | 385 | 385 | 385 | 200 |
2002/07/10 | 380 | 390 | 380 | 390 | 500 |
2002/07/09 | 360 | 389 | 360 | 389 | 800 |
2002/07/08 | 363 | 363 | 360 | 360 | 1,200 |
2002/07/04 | 365 | 365 | 363 | 363 | 700 |
2002/07/03 | 380 | 380 | 380 | 380 | 100 |
2002/07/02 | 390 | 390 | 390 | 390 | 100 |
2002/06/28 | 393 | 395 | 393 | 395 | 700 |
2002/06/27 | 393 | 393 | 393 | 393 | 900 |
2002/06/26 | 393 | 393 | 393 | 393 | 1,000 |
2002/06/24 | 374 | 374 | 374 | 374 | 1,100 |
2002/06/20 | 361 | 365 | 361 | 365 | 300 |
2002/06/13 | 390 | 390 | 390 | 390 | 300 |
2002/06/11 | 390 | 390 | 390 | 390 | 100 |
2002/06/10 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/06 | 380 | 380 | 380 | 380 | 100 |
2002/06/05 | 368 | 368 | 368 | 368 | 500 |
2002/06/04 | 380 | 380 | 380 | 380 | 500 |
2002/05/29 | 388 | 388 | 388 | 388 | 1,000 |
2002/05/28 | 389 | 389 | 389 | 389 | 500 |
2002/05/27 | 390 | 390 | 388 | 388 | 2,400 |
2002/05/24 | 388 | 388 | 388 | 388 | 1,000 |
2002/05/23 | 380 | 385 | 380 | 385 | 1,900 |
2002/05/22 | 380 | 380 | 380 | 380 | 100 |
2002/05/21 | 360 | 360 | 360 | 360 | 200 |
2002/05/20 | 361 | 361 | 355 | 355 | 1,300 |
2002/05/16 | 385 | 385 | 385 | 385 | 800 |
2002/05/14 | 388 | 388 | 388 | 388 | 100 |
2002/05/09 | 390 | 390 | 390 | 390 | 100 |
2002/05/08 | 360 | 360 | 360 | 360 | 300 |
2002/05/02 | 396 | 396 | 391 | 395 | 3,100 |
2002/05/01 | 381 | 381 | 381 | 381 | 700 |
2002/04/26 | 370 | 370 | 365 | 365 | 3,500 |
2002/04/25 | 365 | 365 | 365 | 365 | 100 |
2002/04/24 | 365 | 365 | 365 | 365 | 1,000 |
2002/04/23 | 364 | 364 | 364 | 364 | 1,000 |
2002/04/22 | 365 | 365 | 364 | 364 | 500 |
2002/04/17 | 366 | 366 | 363 | 363 | 1,000 |
2002/04/09 | 362 | 362 | 362 | 362 | 600 |
2002/04/03 | 400 | 400 | 400 | 400 | 400 |
2002/04/02 | 425 | 425 | 425 | 425 | 1,400 |
2002/04/01 | 425 | 425 | 425 | 425 | 1,000 |
2002/03/29 | 425 | 425 | 425 | 425 | 400 |
2002/03/28 | 397 | 400 | 397 | 400 | 200 |
2002/03/27 | 395 | 395 | 395 | 395 | 100 |
2002/03/26 | 391 | 391 | 391 | 391 | 1,000 |
2002/03/25 | 390 | 390 | 390 | 390 | 200 |
2002/03/22 | 375 | 375 | 375 | 375 | 1,000 |
2002/03/19 | 381 | 381 | 380 | 380 | 2,000 |
2002/03/18 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/12 | 370 | 370 | 370 | 370 | 1,200 |
2002/03/11 | 370 | 370 | 370 | 370 | 500 |
2002/03/08 | 360 | 360 | 360 | 360 | 100 |
2002/03/06 | 370 | 370 | 370 | 370 | 200 |
2002/03/05 | 370 | 370 | 355 | 355 | 200 |
2002/02/27 | 370 | 370 | 350 | 350 | 1,000 |
2002/02/25 | 370 | 370 | 370 | 370 | 700 |
2002/02/22 | 390 | 390 | 350 | 350 | 3,100 |
2002/02/12 | 399 | 399 | 399 | 399 | 100 |
2002/02/08 | 328 | 403 | 328 | 403 | 2,100 |
2002/01/29 | 400 | 400 | 400 | 400 | 1,000 |
2002/01/28 | 450 | 450 | 450 | 450 | 400 |
2002/01/25 | 449 | 450 | 449 | 450 | 800 |
2002/01/24 | 449 | 449 | 449 | 449 | 2,300 |
2002/01/23 | 375 | 450 | 375 | 450 | 1,800 |
2002/01/21 | 360 | 360 | 360 | 360 | 500 |
2002/01/09 | 387 | 387 | 387 | 387 | 200 |
2002/01/04 | 450 | 450 | 450 | 450 | 200 |