4650 SDエンターテイメント(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 901 | 901 | 900 | 900 | 6,000 | 450 |
| 1997-12-22 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1997-12-19 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-12-17 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-12-12 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1997-12-10 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-12-03 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1997-11-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-11-27 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-11-26 | 900 | 900 | 900 | 900 | 8,000 | 450 |
| 1997-11-21 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1997-11-20 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-11-19 | 895 | 895 | 895 | 895 | 5,000 | 447.50 |
| 1997-11-04 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1997-10-24 | 901 | 901 | 900 | 900 | 2,000 | 450 |
| 1997-10-17 | 899 | 900 | 899 | 900 | 2,000 | 450 |
| 1997-10-15 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1997-09-25 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1997-09-24 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-09-18 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1997-09-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1997-08-29 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 600 |
| 1997-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1997-08-06 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 645 |
| 1997-07-25 | 1,340 | 1,350 | 1,300 | 1,300 | 3,000 | 650 |
| 1997-07-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1997-07-03 | 1,380 | 1,450 | 1,380 | 1,450 | 5,000 | 725 |
| 1997-06-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1997-06-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1997-06-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1997-06-10 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 790 |
| 1997-06-03 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 1997-06-02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1997-05-30 | 1,500 | 1,580 | 1,500 | 1,580 | 4,000 | 790 |
| 1997-05-29 | 1,490 | 1,540 | 1,490 | 1,540 | 3,000 | 770 |
| 1997-05-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1997-05-23 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 750 |
| 1997-04-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-04-25 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1997-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-04-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-04-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-04-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-04-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1997-04-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-04-14 | 1,780 | 1,800 | 1,780 | 1,800 | 8,000 | 900 |
| 1997-04-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1997-04-04 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1997-04-02 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1997-04-01 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1997-03-28 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 1997-03-26 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 920 |
| 1997-03-25 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1997-03-24 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 920 |
| 1997-03-21 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 915 |
| 1997-03-19 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 910 |
| 1997-03-14 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 1997-03-13 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 1997-03-12 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1997-03-11 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 910 |
| 1997-03-10 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 910 |
| 1997-03-06 | 1,800 | 1,810 | 1,790 | 1,810 | 4,000 | 905 |
| 1997-03-04 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 905 |
| 1997-02-26 | 1,800 | 1,810 | 1,800 | 1,810 | 4,000 | 905 |
| 1997-02-25 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 910 |
| 1997-02-24 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-02-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-02-20 | 1,780 | 1,820 | 1,780 | 1,820 | 2,000 | 910 |
| 1997-02-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-02-18 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-02-14 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-02-13 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 910 |
| 1997-02-10 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-02-05 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 910 |
| 1997-02-04 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-01-31 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 900 |
| 1997-01-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-01-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-01-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-01-24 | 1,800 | 1,820 | 1,800 | 1,820 | 3,000 | 910 |
| 1997-01-22 | 1,800 | 1,820 | 1,800 | 1,820 | 3,000 | 910 |
| 1997-01-21 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-01-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-01-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1997-01-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1997-01-13 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 900 |
| 1997-01-10 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 | 900 |
| 1997-01-09 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 910 |
| 1997-01-08 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1997-01-07 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 910 |
分割・併合履歴 ： [2015-03-27]1株→2株
