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 |
---|---|---|---|---|---|
2003/12/30 | 455 | 455 | 455 | 455 | 200 |
2003/12/29 | 455 | 455 | 455 | 455 | 300 |
2003/12/25 | 440 | 440 | 440 | 440 | 1,500 |
2003/12/16 | 449 | 449 | 449 | 449 | 200 |
2003/12/15 | 455 | 455 | 455 | 455 | 200 |
2003/12/12 | 455 | 455 | 455 | 455 | 600 |
2003/12/11 | 455 | 455 | 455 | 455 | 100 |
2003/12/09 | 411 | 411 | 411 | 411 | 100 |
2003/12/05 | 420 | 420 | 420 | 420 | 900 |
2003/12/03 | 456 | 456 | 456 | 456 | 900 |
2003/12/02 | 457 | 457 | 457 | 457 | 100 |
2003/12/01 | 457 | 459 | 457 | 457 | 800 |
2003/11/25 | 420 | 420 | 420 | 420 | 1,000 |
2003/11/21 | 425 | 425 | 420 | 420 | 1,000 |
2003/11/20 | 420 | 420 | 420 | 420 | 200 |
2003/11/14 | 421 | 421 | 421 | 421 | 100 |
2003/11/12 | 430 | 430 | 430 | 430 | 1,200 |
2003/11/05 | 460 | 460 | 460 | 460 | 200 |
2003/10/30 | 430 | 430 | 421 | 421 | 500 |
2003/10/29 | 450 | 450 | 430 | 430 | 1,400 |
2003/10/27 | 430 | 431 | 430 | 430 | 1,900 |
2003/10/24 | 441 | 441 | 440 | 440 | 400 |
2003/10/22 | 450 | 450 | 450 | 450 | 1,800 |
2003/10/21 | 450 | 450 | 450 | 450 | 1,500 |
2003/10/20 | 465 | 465 | 465 | 465 | 100 |
2003/10/17 | 455 | 455 | 455 | 455 | 100 |
2003/10/16 | 455 | 455 | 455 | 455 | 100 |
2003/10/15 | 468 | 468 | 468 | 468 | 1,800 |
2003/10/09 | 460 | 460 | 460 | 460 | 700 |
2003/10/01 | 460 | 460 | 460 | 460 | 100 |
2003/09/30 | 465 | 465 | 465 | 465 | 200 |
2003/09/29 | 465 | 465 | 465 | 465 | 100 |
2003/09/26 | 469 | 469 | 465 | 465 | 900 |
2003/09/24 | 460 | 460 | 460 | 460 | 1,600 |
2003/09/22 | 460 | 460 | 460 | 460 | 100 |
2003/09/19 | 470 | 470 | 470 | 470 | 100 |
2003/09/18 | 441 | 470 | 441 | 450 | 300 |
2003/09/17 | 468 | 468 | 468 | 468 | 100 |
2003/09/16 | 440 | 440 | 431 | 431 | 2,200 |
2003/09/11 | 435 | 440 | 435 | 435 | 1,900 |
2003/09/10 | 456 | 456 | 456 | 456 | 100 |
2003/09/09 | 456 | 456 | 456 | 456 | 1,000 |
2003/09/05 | 435 | 435 | 429 | 429 | 1,600 |
2003/09/04 | 448 | 480 | 448 | 480 | 1,300 |
2003/09/02 | 453 | 453 | 452 | 452 | 1,100 |
2003/09/01 | 452 | 452 | 452 | 452 | 100 |
2003/08/29 | 500 | 500 | 451 | 451 | 900 |
2003/08/28 | 500 | 500 | 500 | 500 | 300 |
2003/08/27 | 499 | 499 | 499 | 499 | 100 |
2003/08/25 | 480 | 480 | 480 | 480 | 200 |
2003/08/22 | 500 | 500 | 480 | 480 | 2,600 |
2003/08/21 | 500 | 500 | 500 | 500 | 100 |
2003/08/19 | 465 | 500 | 465 | 500 | 500 |
2003/08/13 | 450 | 450 | 450 | 450 | 1,000 |
2003/08/12 | 460 | 460 | 460 | 460 | 600 |
2003/08/08 | 460 | 460 | 450 | 450 | 700 |
2003/08/05 | 480 | 480 | 480 | 480 | 1,000 |
2003/08/04 | 480 | 480 | 480 | 480 | 100 |
2003/07/25 | 480 | 480 | 480 | 480 | 1,600 |
2003/07/23 | 480 | 480 | 479 | 480 | 2,200 |
2003/07/22 | 480 | 480 | 480 | 480 | 100 |
2003/07/16 | 481 | 481 | 481 | 481 | 100 |
2003/07/14 | 512 | 512 | 500 | 500 | 200 |
2003/07/08 | 500 | 500 | 500 | 500 | 100 |
2003/07/04 | 554 | 554 | 554 | 554 | 200 |
2003/06/27 | 547 | 554 | 535 | 554 | 1,300 |
2003/06/26 | 547 | 547 | 547 | 547 | 500 |
2003/06/24 | 517 | 517 | 517 | 517 | 1,100 |
2003/06/17 | 525 | 525 | 525 | 525 | 100 |
2003/06/16 | 485 | 485 | 485 | 485 | 300 |
2003/06/12 | 495 | 495 | 495 | 495 | 100 |
2003/06/11 | 470 | 470 | 470 | 470 | 900 |
2003/06/10 | 466 | 470 | 466 | 470 | 400 |
2003/05/29 | 442 | 492 | 442 | 492 | 400 |
2003/05/27 | 474 | 474 | 474 | 474 | 200 |
2003/05/26 | 475 | 475 | 475 | 475 | 2,000 |
2003/05/22 | 430 | 450 | 430 | 450 | 600 |
2003/05/21 | 390 | 430 | 390 | 430 | 1,000 |
2003/05/20 | 420 | 425 | 420 | 425 | 500 |
2003/05/19 | 430 | 430 | 425 | 425 | 1,800 |
2003/05/16 | 430 | 430 | 430 | 430 | 2,400 |
2003/05/13 | 400 | 430 | 400 | 429 | 1,200 |
2003/05/08 | 418 | 430 | 418 | 430 | 400 |
2003/04/28 | 480 | 480 | 480 | 480 | 100 |
2003/04/25 | 480 | 480 | 480 | 480 | 1,800 |
2003/04/23 | 430 | 450 | 426 | 450 | 2,100 |
2003/04/21 | 415 | 415 | 401 | 401 | 1,700 |
2003/04/14 | 450 | 450 | 450 | 450 | 100 |
2003/04/10 | 550 | 550 | 550 | 550 | 1,000 |
2003/04/09 | 471 | 550 | 471 | 550 | 1,000 |
2003/04/07 | 550 | 550 | 550 | 550 | 500 |
2003/04/01 | 655 | 655 | 650 | 650 | 600 |
2003/03/26 | 805 | 805 | 805 | 805 | 200 |
2003/03/25 | 810 | 810 | 791 | 810 | 2,000 |
2003/03/17 | 866 | 866 | 866 | 866 | 200 |
2003/03/14 | 824 | 884 | 824 | 884 | 1,500 |
2003/03/07 | 914 | 954 | 914 | 954 | 200 |
2003/03/06 | 833 | 915 | 833 | 915 | 500 |
2003/03/05 | 833 | 833 | 833 | 833 | 100 |
2003/02/27 | 939 | 980 | 939 | 974 | 3,600 |
2003/02/26 | 960 | 960 | 956 | 956 | 700 |
2003/02/25 | 970 | 970 | 970 | 970 | 400 |
2003/02/24 | 985 | 985 | 955 | 970 | 5,700 |
2003/02/21 | 860 | 985 | 860 | 985 | 10,600 |
2003/02/20 | 870 | 885 | 859 | 885 | 2,700 |
2003/02/19 | 895 | 895 | 860 | 885 | 1,900 |
2003/02/18 | 820 | 895 | 820 | 895 | 6,200 |
2003/02/17 | 845 | 850 | 845 | 850 | 1,200 |
2003/02/14 | 820 | 850 | 800 | 850 | 4,200 |
2003/02/13 | 820 | 850 | 820 | 850 | 1,600 |
2003/02/12 | 820 | 820 | 820 | 820 | 100 |
2003/02/10 | 889 | 890 | 878 | 882 | 6,300 |
2003/02/07 | 889 | 892 | 889 | 890 | 1,700 |
2003/02/06 | 889 | 890 | 889 | 890 | 2,600 |
2003/02/05 | 873 | 895 | 873 | 889 | 3,600 |
2003/02/04 | 875 | 875 | 829 | 875 | 5,100 |
2003/02/03 | 887 | 890 | 880 | 890 | 2,900 |
2003/01/31 | 897 | 897 | 897 | 897 | 200 |
2003/01/30 | 880 | 898 | 840 | 898 | 4,700 |
2003/01/29 | 900 | 930 | 870 | 870 | 10,500 |
2003/01/28 | 900 | 900 | 870 | 900 | 2,000 |
2003/01/27 | 900 | 910 | 890 | 900 | 11,000 |
2003/01/24 | 880 | 900 | 850 | 900 | 7,000 |
2003/01/23 | 789 | 880 | 770 | 880 | 16,800 |
2003/01/22 | 760 | 800 | 760 | 800 | 15,600 |
2003/01/21 | 709 | 760 | 709 | 760 | 21,000 |
2003/01/20 | 640 | 720 | 640 | 718 | 20,700 |
2003/01/17 | 690 | 695 | 670 | 679 | 6,300 |
2003/01/16 | 690 | 690 | 650 | 680 | 5,000 |
2003/01/15 | 700 | 700 | 700 | 700 | 1,500 |
2003/01/14 | 664 | 700 | 664 | 700 | 15,800 |
2003/01/10 | 564 | 664 | 564 | 664 | 11,400 |
2003/01/09 | 484 | 564 | 484 | 564 | 9,400 |
2003/01/08 | 430 | 480 | 430 | 480 | 2,700 |