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 |
---|---|---|---|---|---|
2004/12/30 | 575 | 575 | 575 | 575 | 200 |
2004/12/29 | 570 | 575 | 570 | 575 | 1,100 |
2004/12/28 | 560 | 560 | 560 | 560 | 100 |
2004/12/24 | 560 | 560 | 560 | 560 | 100 |
2004/12/20 | 534 | 534 | 534 | 534 | 200 |
2004/12/17 | 550 | 550 | 550 | 550 | 1,000 |
2004/12/16 | 586 | 586 | 586 | 586 | 300 |
2004/12/15 | 586 | 586 | 586 | 586 | 400 |
2004/12/14 | 586 | 586 | 586 | 586 | 200 |
2004/12/13 | 587 | 587 | 586 | 586 | 400 |
2004/12/10 | 586 | 586 | 586 | 586 | 400 |
2004/12/07 | 586 | 586 | 586 | 586 | 100 |
2004/12/03 | 600 | 610 | 590 | 610 | 3,600 |
2004/12/02 | 600 | 600 | 600 | 600 | 2,300 |
2004/12/01 | 568 | 590 | 568 | 590 | 500 |
2004/11/29 | 562 | 562 | 562 | 562 | 100 |
2004/11/24 | 510 | 510 | 510 | 510 | 100 |
2004/11/18 | 576 | 576 | 575 | 575 | 200 |
2004/11/17 | 512 | 512 | 512 | 512 | 700 |
2004/11/15 | 512 | 512 | 512 | 512 | 1,000 |
2004/11/11 | 570 | 570 | 570 | 570 | 900 |
2004/11/10 | 570 | 570 | 570 | 570 | 2,700 |
2004/11/05 | 570 | 570 | 570 | 570 | 400 |
2004/10/27 | 560 | 560 | 560 | 560 | 200 |
2004/10/26 | 570 | 570 | 555 | 555 | 1,300 |
2004/10/25 | 570 | 570 | 570 | 570 | 1,600 |
2004/10/22 | 559 | 570 | 559 | 570 | 800 |
2004/10/15 | 571 | 571 | 571 | 571 | 100 |
2004/10/06 | 568 | 568 | 568 | 568 | 200 |
2004/10/04 | 590 | 590 | 590 | 590 | 100 |
2004/10/01 | 592 | 592 | 592 | 592 | 1,200 |
2004/09/29 | 587 | 587 | 587 | 587 | 200 |
2004/09/24 | 550 | 550 | 550 | 550 | 1,000 |
2004/09/17 | 541 | 541 | 541 | 541 | 1,000 |
2004/09/15 | 550 | 550 | 550 | 550 | 400 |
2004/09/06 | 566 | 566 | 566 | 566 | 1,200 |
2004/09/02 | 610 | 610 | 600 | 600 | 700 |
2004/09/01 | 610 | 610 | 610 | 610 | 600 |
2004/08/31 | 610 | 610 | 610 | 610 | 800 |
2004/08/27 | 582 | 582 | 582 | 582 | 100 |
2004/08/24 | 528 | 528 | 528 | 528 | 300 |
2004/08/20 | 549 | 550 | 549 | 550 | 200 |
2004/08/19 | 540 | 555 | 510 | 555 | 1,800 |
2004/08/12 | 550 | 550 | 550 | 550 | 2,200 |
2004/08/11 | 550 | 550 | 550 | 550 | 100 |
2004/08/04 | 645 | 655 | 645 | 645 | 1,100 |
2004/08/03 | 655 | 655 | 645 | 645 | 2,500 |
2004/08/02 | 650 | 685 | 630 | 650 | 3,400 |
2004/07/30 | 630 | 650 | 630 | 650 | 1,300 |
2004/07/29 | 600 | 615 | 599 | 612 | 2,600 |
2004/07/28 | 555 | 555 | 555 | 555 | 100 |
2004/07/27 | 551 | 551 | 551 | 551 | 100 |
2004/07/23 | 540 | 545 | 540 | 542 | 800 |
2004/07/22 | 537 | 547 | 537 | 540 | 300 |
2004/07/21 | 547 | 547 | 535 | 535 | 300 |
2004/07/20 | 510 | 552 | 510 | 552 | 1,800 |
2004/07/16 | 507 | 530 | 507 | 530 | 1,100 |
2004/07/15 | 527 | 527 | 527 | 527 | 200 |
2004/07/14 | 535 | 535 | 500 | 503 | 2,000 |
2004/07/13 | 533 | 533 | 528 | 528 | 1,200 |
2004/07/01 | 600 | 600 | 600 | 600 | 1,800 |
2004/06/30 | 600 | 600 | 600 | 600 | 100 |
2004/06/29 | 600 | 600 | 540 | 600 | 800 |
2004/06/28 | 600 | 600 | 600 | 600 | 100 |
2004/06/25 | 600 | 600 | 600 | 600 | 200 |
2004/06/23 | 630 | 630 | 626 | 626 | 300 |
2004/06/22 | 636 | 636 | 636 | 636 | 1,400 |
2004/06/18 | 626 | 626 | 626 | 626 | 100 |
2004/06/16 | 654 | 654 | 650 | 654 | 1,100 |
2004/06/14 | 627 | 627 | 627 | 627 | 300 |
2004/06/10 | 620 | 620 | 610 | 610 | 1,000 |
2004/06/09 | 620 | 620 | 620 | 620 | 100 |
2004/06/07 | 618 | 618 | 618 | 618 | 100 |
2004/06/03 | 600 | 600 | 600 | 600 | 100 |
2004/05/31 | 620 | 620 | 620 | 620 | 500 |
2004/05/28 | 620 | 620 | 620 | 620 | 100 |
2004/05/27 | 620 | 620 | 620 | 620 | 500 |
2004/05/26 | 620 | 620 | 620 | 620 | 1,400 |
2004/05/25 | 620 | 620 | 620 | 620 | 200 |
2004/05/24 | 599 | 599 | 599 | 599 | 100 |
2004/05/20 | 580 | 580 | 580 | 580 | 200 |
2004/05/19 | 600 | 600 | 600 | 600 | 100 |
2004/05/13 | 602 | 602 | 602 | 602 | 100 |
2004/05/12 | 602 | 602 | 602 | 602 | 200 |
2004/05/11 | 542 | 542 | 535 | 535 | 1,600 |
2004/05/10 | 700 | 700 | 602 | 602 | 700 |
2004/05/07 | 702 | 702 | 702 | 702 | 1,200 |
2004/05/06 | 790 | 800 | 702 | 702 | 1,400 |
2004/04/30 | 693 | 700 | 693 | 700 | 2,000 |
2004/04/28 | 660 | 660 | 660 | 660 | 100 |
2004/04/26 | 615 | 630 | 615 | 630 | 400 |
2004/04/23 | 611 | 611 | 611 | 611 | 100 |
2004/04/22 | 600 | 600 | 600 | 600 | 100 |
2004/04/21 | 600 | 600 | 600 | 600 | 1,300 |
2004/04/20 | 592 | 592 | 592 | 592 | 500 |
2004/04/19 | 588 | 588 | 588 | 588 | 100 |
2004/04/16 | 598 | 598 | 588 | 588 | 800 |
2004/04/15 | 587 | 587 | 587 | 587 | 1,100 |
2004/04/14 | 599 | 599 | 585 | 585 | 400 |
2004/04/12 | 582 | 582 | 582 | 582 | 300 |
2004/04/09 | 582 | 582 | 582 | 582 | 100 |
2004/04/08 | 581 | 581 | 560 | 560 | 1,100 |
2004/04/07 | 576 | 577 | 575 | 575 | 1,400 |
2004/04/06 | 629 | 629 | 570 | 570 | 1,200 |
2004/04/05 | 613 | 629 | 613 | 629 | 1,100 |
2004/04/02 | 610 | 610 | 610 | 610 | 1,100 |
2004/04/01 | 600 | 620 | 600 | 620 | 300 |
2004/03/31 | 562 | 600 | 562 | 600 | 1,200 |
2004/03/30 | 562 | 562 | 560 | 560 | 1,100 |
2004/03/29 | 560 | 560 | 560 | 560 | 3,100 |
2004/03/26 | 558 | 558 | 558 | 558 | 200 |
2004/03/25 | 590 | 590 | 558 | 558 | 1,500 |
2004/03/24 | 555 | 558 | 555 | 558 | 3,000 |
2004/03/23 | 550 | 555 | 548 | 548 | 1,400 |
2004/03/22 | 545 | 545 | 545 | 545 | 100 |
2004/03/19 | 539 | 544 | 539 | 544 | 300 |
2004/03/18 | 538 | 538 | 538 | 538 | 300 |
2004/03/16 | 520 | 520 | 520 | 520 | 500 |
2004/03/15 | 520 | 520 | 520 | 520 | 300 |
2004/03/12 | 530 | 530 | 520 | 520 | 1,200 |
2004/03/11 | 530 | 530 | 530 | 530 | 100 |
2004/03/08 | 526 | 533 | 526 | 533 | 200 |
2004/03/04 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/02 | 539 | 540 | 536 | 540 | 1,500 |
2004/02/27 | 540 | 540 | 530 | 530 | 900 |
2004/02/25 | 515 | 515 | 515 | 515 | 100 |
2004/02/24 | 528 | 528 | 510 | 510 | 3,000 |
2004/02/20 | 510 | 510 | 510 | 510 | 400 |
2004/02/13 | 510 | 510 | 510 | 510 | 700 |
2004/02/12 | 500 | 500 | 500 | 500 | 1,000 |
2004/02/09 | 490 | 490 | 490 | 490 | 100 |
2004/01/29 | 518 | 518 | 518 | 518 | 400 |
2004/01/28 | 478 | 478 | 478 | 478 | 100 |
2004/01/27 | 479 | 479 | 478 | 478 | 1,500 |
2004/01/26 | 481 | 481 | 478 | 478 | 2,200 |
2004/01/23 | 475 | 479 | 475 | 478 | 1,400 |
2004/01/22 | 467 | 469 | 467 | 469 | 1,100 |
2004/01/19 | 460 | 461 | 460 | 460 | 1,300 |
2004/01/16 | 470 | 470 | 467 | 467 | 1,000 |
2004/01/14 | 474 | 490 | 474 | 490 | 400 |
2004/01/13 | 469 | 469 | 469 | 469 | 100 |
2004/01/09 | 470 | 470 | 470 | 470 | 100 |
2004/01/08 | 445 | 445 | 445 | 445 | 200 |
2004/01/07 | 450 | 450 | 450 | 450 | 900 |
2004/01/05 | 468 | 468 | 468 | 468 | 100 |