4650 SDエンターテイメント(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 900 |
| 1996-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-12-25 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 900 |
| 1996-12-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-12-20 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1996-12-19 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1996-12-18 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1996-12-17 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 925 |
| 1996-12-16 | 1,900 | 1,900 | 1,860 | 1,860 | 8,000 | 930 |
| 1996-12-13 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 955 |
| 1996-12-12 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 955 |
| 1996-12-11 | 1,880 | 1,890 | 1,880 | 1,890 | 4,000 | 945 |
| 1996-12-10 | 1,820 | 1,840 | 1,820 | 1,830 | 3,000 | 915 |
| 1996-12-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-12-05 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 900 |
| 1996-12-04 | 1,800 | 1,800 | 1,750 | 1,800 | 4,000 | 900 |
| 1996-12-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1996-12-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1996-11-29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1996-11-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1996-11-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1996-11-22 | 1,670 | 1,670 | 1,500 | 1,500 | 5,000 | 750 |
| 1996-11-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 1996-11-20 | 1,730 | 1,730 | 1,710 | 1,710 | 3,000 | 855 |
| 1996-11-18 | 1,830 | 1,830 | 1,790 | 1,790 | 3,000 | 895 |
| 1996-11-15 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 915 |
| 1996-11-14 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 900 |
| 1996-11-13 | 1,780 | 1,790 | 1,760 | 1,790 | 7,000 | 895 |
| 1996-11-12 | 1,780 | 1,790 | 1,780 | 1,790 | 5,000 | 895 |
| 1996-11-08 | 1,780 | 1,780 | 1,760 | 1,760 | 6,000 | 880 |
| 1996-11-07 | 1,790 | 1,790 | 1,780 | 1,780 | 4,000 | 890 |
| 1996-11-06 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1996-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1996-11-01 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1996-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 900 |
| 1996-10-29 | 1,770 | 1,800 | 1,760 | 1,800 | 7,000 | 900 |
| 1996-10-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-10-25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1996-10-24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1996-10-23 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 910 |
| 1996-10-21 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 1996-10-18 | 1,840 | 1,860 | 1,840 | 1,860 | 8,000 | 930 |
| 1996-10-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1996-10-16 | 1,850 | 1,900 | 1,850 | 1,900 | 5,000 | 950 |
| 1996-10-14 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 915 |
| 1996-10-11 | 1,830 | 1,830 | 1,820 | 1,830 | 10,000 | 915 |
| 1996-10-09 | 1,810 | 1,850 | 1,810 | 1,830 | 12,000 | 915 |
| 1996-10-08 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 | 910 |
| 1996-10-04 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 925 |
| 1996-10-03 | 1,840 | 1,870 | 1,820 | 1,870 | 20,000 | 935 |
| 1996-10-02 | 1,830 | 1,830 | 1,820 | 1,820 | 3,000 | 910 |
| 1996-10-01 | 1,860 | 1,900 | 1,830 | 1,830 | 5,000 | 915 |
| 1996-09-30 | 1,900 | 1,930 | 1,900 | 1,900 | 3,000 | 950 |
| 1996-09-27 | 1,830 | 1,900 | 1,830 | 1,900 | 3,000 | 950 |
| 1996-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1996-09-25 | 1,840 | 1,840 | 1,800 | 1,800 | 10,000 | 900 |
| 1996-09-24 | 1,890 | 1,890 | 1,830 | 1,830 | 9,000 | 915 |
| 1996-09-20 | 1,950 | 1,950 | 1,830 | 1,900 | 17,000 | 950 |
| 1996-09-19 | 1,920 | 1,970 | 1,900 | 1,970 | 19,000 | 985 |
| 1996-09-18 | 2,090 | 2,100 | 2,000 | 2,000 | 12,000 | 1,000 |
| 1996-09-17 | 2,150 | 2,150 | 2,100 | 2,130 | 9,000 | 1,065 |
| 1996-09-13 | 2,200 | 2,200 | 2,140 | 2,180 | 37,000 | 1,090 |
| 1996-09-12 | 2,200 | 2,210 | 2,150 | 2,210 | 168,000 | 1,105 |
| 1996-09-11 | 2,270 | 2,270 | 2,270 | 2,270 | 179,000 | 1,135 |
分割・併合履歴 ： [2015-03-27]1株→2株
