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 |
---|---|---|---|---|---|
2006/12/29 | 550 | 550 | 550 | 550 | 200 |
2006/12/28 | 540 | 540 | 540 | 540 | 100 |
2006/12/27 | 532 | 534 | 532 | 534 | 300 |
2006/12/26 | 533 | 533 | 531 | 531 | 1,100 |
2006/12/25 | 531 | 531 | 531 | 531 | 300 |
2006/12/22 | 530 | 530 | 530 | 530 | 1,000 |
2006/12/20 | 530 | 530 | 530 | 530 | 100 |
2006/12/19 | 524 | 525 | 516 | 520 | 600 |
2006/12/18 | 517 | 525 | 515 | 525 | 1,700 |
2006/12/14 | 545 | 545 | 545 | 545 | 200 |
2006/12/12 | 550 | 550 | 541 | 541 | 1,100 |
2006/12/11 | 550 | 550 | 550 | 550 | 300 |
2006/12/08 | 550 | 550 | 550 | 550 | 200 |
2006/12/06 | 550 | 550 | 542 | 542 | 1,200 |
2006/12/05 | 551 | 551 | 551 | 551 | 200 |
2006/12/04 | 558 | 558 | 558 | 558 | 100 |
2006/12/01 | 530 | 531 | 530 | 531 | 700 |
2006/11/30 | 531 | 531 | 530 | 530 | 1,200 |
2006/11/29 | 541 | 541 | 526 | 530 | 1,100 |
2006/11/28 | 550 | 550 | 540 | 541 | 3,200 |
2006/11/27 | 551 | 551 | 506 | 506 | 1,800 |
2006/11/24 | 552 | 552 | 551 | 551 | 2,600 |
2006/11/21 | 551 | 551 | 551 | 551 | 200 |
2006/11/15 | 560 | 560 | 560 | 560 | 400 |
2006/11/14 | 552 | 552 | 552 | 552 | 100 |
2006/11/13 | 550 | 550 | 550 | 550 | 100 |
2006/11/08 | 567 | 567 | 567 | 567 | 100 |
2006/11/07 | 599 | 599 | 599 | 599 | 1,000 |
2006/11/06 | 542 | 542 | 542 | 542 | 100 |
2006/11/01 | 597 | 597 | 559 | 559 | 200 |
2006/10/31 | 554 | 564 | 554 | 564 | 200 |
2006/10/30 | 566 | 566 | 550 | 550 | 2,200 |
2006/10/27 | 599 | 599 | 560 | 564 | 1,500 |
2006/10/26 | 599 | 599 | 599 | 599 | 300 |
2006/10/25 | 599 | 599 | 599 | 599 | 200 |
2006/10/24 | 598 | 598 | 598 | 598 | 1,100 |
2006/10/20 | 598 | 599 | 598 | 599 | 200 |
2006/10/19 | 595 | 595 | 595 | 595 | 100 |
2006/10/17 | 570 | 570 | 570 | 570 | 100 |
2006/10/13 | 582 | 583 | 582 | 583 | 1,100 |
2006/10/11 | 580 | 580 | 580 | 580 | 200 |
2006/10/06 | 570 | 582 | 570 | 582 | 200 |
2006/10/05 | 582 | 582 | 582 | 582 | 200 |
2006/10/04 | 565 | 575 | 565 | 575 | 300 |
2006/10/03 | 600 | 600 | 562 | 562 | 500 |
2006/10/02 | 600 | 600 | 600 | 600 | 100 |
2006/09/29 | 623 | 623 | 595 | 595 | 2,000 |
2006/09/28 | 595 | 595 | 595 | 595 | 300 |
2006/09/27 | 582 | 582 | 581 | 582 | 400 |
2006/09/26 | 580 | 580 | 580 | 580 | 100 |
2006/09/25 | 580 | 580 | 580 | 580 | 500 |
2006/09/21 | 567 | 567 | 566 | 567 | 400 |
2006/09/20 | 566 | 566 | 566 | 566 | 100 |
2006/09/19 | 596 | 596 | 596 | 596 | 1,000 |
2006/09/14 | 590 | 590 | 590 | 590 | 200 |
2006/09/12 | 575 | 575 | 571 | 571 | 1,300 |
2006/09/11 | 564 | 604 | 564 | 601 | 400 |
2006/09/08 | 564 | 564 | 564 | 564 | 300 |
2006/09/07 | 556 | 564 | 530 | 564 | 1,700 |
2006/09/05 | 600 | 600 | 600 | 600 | 100 |
2006/09/04 | 591 | 599 | 581 | 599 | 300 |
2006/09/01 | 583 | 600 | 583 | 600 | 200 |
2006/08/31 | 613 | 613 | 613 | 613 | 100 |
2006/08/30 | 613 | 613 | 613 | 613 | 100 |
2006/08/29 | 613 | 613 | 613 | 613 | 200 |
2006/08/28 | 614 | 614 | 613 | 613 | 200 |
2006/08/25 | 609 | 613 | 609 | 613 | 800 |
2006/08/24 | 609 | 609 | 608 | 608 | 200 |
2006/08/23 | 590 | 600 | 589 | 600 | 500 |
2006/08/22 | 570 | 580 | 570 | 580 | 1,900 |
2006/08/21 | 570 | 570 | 570 | 570 | 100 |
2006/08/18 | 573 | 573 | 546 | 560 | 1,000 |
2006/08/17 | 564 | 564 | 563 | 563 | 300 |
2006/08/16 | 560 | 563 | 560 | 563 | 1,200 |
2006/08/14 | 564 | 564 | 544 | 544 | 200 |
2006/08/11 | 550 | 550 | 550 | 550 | 1,000 |
2006/08/10 | 562 | 562 | 541 | 546 | 2,900 |
2006/08/07 | 588 | 588 | 568 | 568 | 200 |
2006/08/03 | 563 | 563 | 563 | 563 | 100 |
2006/08/02 | 570 | 570 | 570 | 570 | 100 |
2006/08/01 | 571 | 571 | 552 | 552 | 800 |
2006/07/31 | 600 | 600 | 570 | 570 | 600 |
2006/07/28 | 570 | 600 | 570 | 600 | 1,000 |
2006/07/27 | 569 | 570 | 534 | 534 | 2,300 |
2006/07/26 | 570 | 570 | 567 | 567 | 1,400 |
2006/07/25 | 570 | 570 | 570 | 570 | 200 |
2006/07/24 | 560 | 562 | 560 | 562 | 1,300 |
2006/07/19 | 560 | 560 | 530 | 560 | 700 |
2006/07/18 | 561 | 561 | 561 | 561 | 100 |
2006/07/14 | 571 | 572 | 571 | 571 | 1,100 |
2006/07/13 | 591 | 591 | 591 | 591 | 100 |
2006/07/12 | 592 | 592 | 592 | 592 | 100 |
2006/07/11 | 592 | 592 | 592 | 592 | 100 |
2006/07/10 | 595 | 606 | 595 | 606 | 500 |
2006/07/07 | 599 | 600 | 599 | 600 | 200 |
2006/07/05 | 597 | 597 | 597 | 597 | 300 |
2006/07/04 | 600 | 600 | 598 | 600 | 900 |
2006/07/03 | 600 | 600 | 600 | 600 | 700 |
2006/06/29 | 605 | 605 | 605 | 605 | 200 |
2006/06/28 | 605 | 605 | 605 | 605 | 300 |
2006/06/27 | 605 | 605 | 605 | 605 | 1,100 |
2006/06/26 | 605 | 605 | 603 | 605 | 1,400 |
2006/06/23 | 605 | 605 | 605 | 605 | 300 |
2006/06/22 | 605 | 605 | 605 | 605 | 2,000 |
2006/06/21 | 605 | 605 | 605 | 605 | 300 |
2006/06/19 | 614 | 614 | 614 | 614 | 100 |
2006/06/16 | 606 | 606 | 606 | 606 | 100 |
2006/06/14 | 610 | 610 | 605 | 605 | 1,200 |
2006/06/13 | 610 | 610 | 610 | 610 | 300 |
2006/06/12 | 610 | 610 | 610 | 610 | 300 |
2006/06/09 | 606 | 606 | 606 | 606 | 1,500 |
2006/06/08 | 605 | 605 | 605 | 605 | 300 |
2006/06/07 | 605 | 605 | 605 | 605 | 100 |
2006/06/01 | 624 | 624 | 624 | 624 | 100 |
2006/05/31 | 620 | 620 | 620 | 620 | 100 |
2006/05/30 | 620 | 620 | 620 | 620 | 100 |
2006/05/29 | 620 | 620 | 620 | 620 | 100 |
2006/05/26 | 617 | 617 | 617 | 617 | 100 |
2006/05/25 | 620 | 620 | 601 | 617 | 1,500 |
2006/05/24 | 619 | 619 | 619 | 619 | 100 |
2006/05/23 | 622 | 622 | 622 | 622 | 1,300 |
2006/05/22 | 623 | 623 | 623 | 623 | 100 |
2006/05/19 | 609 | 609 | 603 | 603 | 200 |
2006/05/18 | 601 | 601 | 601 | 601 | 500 |
2006/05/17 | 620 | 620 | 615 | 615 | 700 |
2006/05/16 | 624 | 625 | 624 | 625 | 200 |
2006/05/15 | 622 | 627 | 622 | 627 | 200 |
2006/05/11 | 624 | 624 | 624 | 624 | 200 |
2006/05/10 | 623 | 623 | 623 | 623 | 100 |
2006/05/09 | 623 | 631 | 622 | 631 | 500 |
2006/05/08 | 629 | 630 | 629 | 630 | 600 |
2006/05/02 | 631 | 631 | 631 | 631 | 600 |
2006/05/01 | 631 | 631 | 631 | 631 | 100 |
2006/04/28 | 621 | 631 | 621 | 631 | 600 |
2006/04/27 | 630 | 650 | 621 | 621 | 1,500 |
2006/04/26 | 635 | 635 | 630 | 630 | 2,600 |
2006/04/25 | 620 | 635 | 620 | 635 | 1,000 |
2006/04/24 | 615 | 615 | 615 | 615 | 200 |
2006/04/21 | 625 | 625 | 615 | 615 | 1,200 |
2006/04/20 | 624 | 624 | 624 | 624 | 200 |
2006/04/19 | 630 | 630 | 621 | 621 | 300 |
2006/04/18 | 648 | 648 | 638 | 638 | 300 |
2006/04/17 | 630 | 647 | 630 | 647 | 1,100 |
2006/04/14 | 633 | 633 | 626 | 626 | 200 |
2006/04/13 | 635 | 635 | 635 | 635 | 100 |
2006/04/12 | 635 | 635 | 621 | 635 | 1,100 |
2006/04/11 | 636 | 636 | 631 | 635 | 900 |
2006/04/10 | 635 | 635 | 610 | 630 | 2,200 |
2006/04/07 | 617 | 637 | 617 | 621 | 3,400 |
2006/04/06 | 645 | 648 | 636 | 636 | 700 |
2006/04/05 | 635 | 635 | 635 | 635 | 1,900 |
2006/04/04 | 614 | 630 | 614 | 630 | 3,000 |
2006/04/03 | 635 | 635 | 605 | 612 | 5,400 |
2006/03/31 | 636 | 636 | 618 | 630 | 3,200 |
2006/03/30 | 640 | 640 | 640 | 640 | 100 |
2006/03/29 | 641 | 641 | 640 | 640 | 200 |
2006/03/28 | 650 | 650 | 641 | 641 | 600 |
2006/03/27 | 661 | 663 | 651 | 652 | 1,700 |
2006/03/24 | 669 | 669 | 658 | 658 | 1,400 |
2006/03/23 | 658 | 663 | 639 | 639 | 3,300 |
2006/03/22 | 664 | 664 | 632 | 658 | 4,700 |
2006/03/20 | 615 | 624 | 615 | 624 | 3,700 |
2006/03/17 | 610 | 610 | 610 | 610 | 1,000 |
2006/03/16 | 605 | 611 | 605 | 611 | 1,700 |
2006/03/15 | 609 | 618 | 606 | 611 | 1,300 |
2006/03/14 | 610 | 610 | 606 | 610 | 1,700 |
2006/03/13 | 611 | 611 | 610 | 610 | 1,400 |
2006/03/10 | 626 | 626 | 611 | 611 | 1,600 |
2006/03/09 | 626 | 626 | 625 | 626 | 1,100 |
2006/03/08 | 612 | 637 | 612 | 626 | 1,800 |
2006/03/07 | 640 | 640 | 640 | 640 | 100 |
2006/03/03 | 650 | 650 | 650 | 650 | 2,100 |
2006/03/02 | 651 | 652 | 650 | 650 | 3,800 |
2006/03/01 | 659 | 659 | 655 | 655 | 600 |
2006/02/28 | 665 | 666 | 660 | 660 | 2,300 |
2006/02/27 | 689 | 689 | 650 | 660 | 2,300 |
2006/02/24 | 688 | 688 | 685 | 685 | 300 |
2006/02/23 | 679 | 679 | 678 | 678 | 1,200 |
2006/02/22 | 682 | 682 | 679 | 679 | 800 |
2006/02/21 | 695 | 695 | 652 | 652 | 1,200 |
2006/02/20 | 679 | 688 | 679 | 688 | 700 |
2006/02/17 | 651 | 651 | 651 | 651 | 100 |
2006/02/15 | 690 | 700 | 650 | 650 | 2,200 |
2006/02/14 | 660 | 689 | 660 | 689 | 500 |
2006/02/13 | 651 | 651 | 650 | 650 | 1,300 |
2006/02/10 | 651 | 671 | 651 | 671 | 700 |
2006/02/09 | 680 | 680 | 675 | 680 | 300 |
2006/02/08 | 695 | 695 | 694 | 694 | 500 |
2006/02/07 | 699 | 700 | 695 | 695 | 2,800 |
2006/02/06 | 724 | 724 | 700 | 700 | 2,800 |
2006/02/02 | 725 | 725 | 709 | 709 | 600 |
2006/02/01 | 723 | 723 | 723 | 723 | 100 |
2006/01/31 | 739 | 740 | 686 | 703 | 3,900 |
2006/01/30 | 735 | 739 | 735 | 739 | 1,900 |
2006/01/27 | 716 | 720 | 716 | 720 | 2,600 |
2006/01/26 | 717 | 717 | 716 | 716 | 300 |
2006/01/25 | 698 | 716 | 698 | 716 | 1,200 |
2006/01/24 | 714 | 714 | 695 | 695 | 1,200 |
2006/01/23 | 693 | 695 | 693 | 695 | 500 |
2006/01/20 | 720 | 720 | 703 | 703 | 1,800 |
2006/01/19 | 700 | 715 | 651 | 715 | 2,600 |
2006/01/18 | 710 | 710 | 700 | 700 | 6,000 |
2006/01/17 | 726 | 728 | 710 | 710 | 2,700 |
2006/01/16 | 708 | 730 | 705 | 705 | 1,500 |
2006/01/13 | 710 | 710 | 708 | 708 | 800 |
2006/01/12 | 720 | 720 | 705 | 720 | 2,200 |
2006/01/11 | 715 | 754 | 715 | 740 | 4,400 |
2006/01/10 | 700 | 714 | 700 | 700 | 3,700 |
2006/01/06 | 699 | 723 | 685 | 685 | 2,500 |
2006/01/05 | 700 | 710 | 680 | 699 | 3,300 |
2006/01/04 | 674 | 674 | 672 | 672 | 1,600 |