4650 SDエンターテイメント(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 450 | 450 | 450 | 450 | 900 | 225 |
| 2001-12-27 | 420 | 425 | 420 | 425 | 1,300 | 212.50 |
| 2001-12-25 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2001-12-11 | 400 | 400 | 380 | 380 | 1,000 | 190 |
| 2001-12-10 | 400 | 400 | 400 | 400 | 900 | 200 |
| 2001-11-28 | 468 | 468 | 467 | 467 | 2,600 | 233.50 |
| 2001-11-27 | 467 | 467 | 467 | 467 | 200 | 233.50 |
| 2001-11-22 | 445 | 445 | 445 | 445 | 400 | 222.50 |
| 2001-11-19 | 450 | 450 | 450 | 450 | 700 | 225 |
| 2001-11-12 | 424 | 429 | 424 | 429 | 1,100 | 214.50 |
| 2001-10-31 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2001-10-30 | 450 | 450 | 450 | 450 | 400 | 225 |
| 2001-10-29 | 484 | 484 | 450 | 450 | 2,000 | 225 |
| 2001-10-26 | 484 | 484 | 484 | 484 | 1,100 | 242 |
| 2001-10-25 | 483 | 483 | 483 | 483 | 200 | 241.50 |
| 2001-10-11 | 400 | 400 | 400 | 400 | 100 | 200 |
| 2001-10-09 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-10-03 | 400 | 400 | 400 | 400 | 100 | 200 |
| 2001-09-28 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2001-09-27 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2001-09-26 | 450 | 450 | 425 | 425 | 200 | 212.50 |
| 2001-09-21 | 451 | 451 | 400 | 400 | 1,900 | 200 |
| 2001-09-20 | 445 | 451 | 445 | 451 | 1,000 | 225.50 |
| 2001-09-07 | 408 | 408 | 408 | 408 | 800 | 204 |
| 2001-09-03 | 408 | 432 | 408 | 432 | 300 | 216 |
| 2001-08-31 | 406 | 406 | 406 | 406 | 100 | 203 |
| 2001-08-29 | 434 | 434 | 433 | 433 | 1,400 | 216.50 |
| 2001-08-28 | 433 | 433 | 433 | 433 | 600 | 216.50 |
| 2001-08-24 | 403 | 403 | 403 | 403 | 1,000 | 201.50 |
| 2001-08-23 | 403 | 403 | 403 | 403 | 900 | 201.50 |
| 2001-08-21 | 403 | 403 | 403 | 403 | 12,000 | 201.50 |
| 2001-08-17 | 403 | 403 | 403 | 403 | 10,400 | 201.50 |
| 2001-08-02 | 505 | 505 | 505 | 505 | 100 | 252.50 |
| 2001-07-31 | 506 | 506 | 506 | 506 | 200 | 253 |
| 2001-07-27 | 473 | 473 | 473 | 473 | 800 | 236.50 |
| 2001-07-26 | 473 | 473 | 473 | 473 | 900 | 236.50 |
| 2001-07-25 | 473 | 473 | 473 | 473 | 1,400 | 236.50 |
| 2001-07-23 | 393 | 393 | 393 | 393 | 100 | 196.50 |
| 2001-07-19 | 473 | 473 | 473 | 473 | 100 | 236.50 |
| 2001-07-18 | 473 | 473 | 473 | 473 | 100 | 236.50 |
| 2001-07-03 | 475 | 475 | 475 | 475 | 300 | 237.50 |
| 2001-06-27 | 499 | 499 | 499 | 499 | 100 | 249.50 |
| 2001-06-26 | 490 | 490 | 490 | 490 | 900 | 245 |
| 2001-06-25 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-06-22 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-06-21 | 490 | 490 | 490 | 490 | 10,000 | 245 |
| 2001-06-20 | 490 | 490 | 490 | 490 | 10,000 | 245 |
| 2001-06-11 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2001-06-08 | 492 | 492 | 492 | 492 | 900 | 246 |
| 2001-05-29 | 505 | 505 | 505 | 505 | 200 | 252.50 |
| 2001-05-25 | 492 | 505 | 492 | 505 | 1,000 | 252.50 |
| 2001-05-22 | 505 | 505 | 505 | 505 | 7,200 | 252.50 |
| 2001-05-15 | 505 | 505 | 505 | 505 | 100 | 252.50 |
| 2001-05-14 | 505 | 505 | 505 | 505 | 200 | 252.50 |
| 2001-05-07 | 505 | 505 | 505 | 505 | 500 | 252.50 |
| 2001-04-26 | 520 | 520 | 520 | 520 | 2,300 | 260 |
| 2001-04-25 | 510 | 520 | 510 | 520 | 900 | 260 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 500 | 250 |
| 2001-04-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-04-06 | 510 | 510 | 510 | 510 | 600 | 255 |
| 2001-03-29 | 526 | 526 | 520 | 520 | 1,000 | 260 |
| 2001-03-28 | 526 | 526 | 526 | 526 | 100 | 263 |
| 2001-03-27 | 526 | 526 | 526 | 526 | 900 | 263 |
| 2001-03-23 | 520 | 520 | 520 | 520 | 1,300 | 260 |
| 2001-03-21 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-03-05 | 544 | 544 | 544 | 544 | 100 | 272 |
| 2001-03-02 | 544 | 544 | 544 | 544 | 100 | 272 |
| 2001-02-28 | 538 | 538 | 538 | 538 | 500 | 269 |
| 2001-02-27 | 538 | 538 | 538 | 538 | 1,500 | 269 |
| 2001-02-26 | 538 | 538 | 538 | 538 | 100 | 269 |
| 2001-02-22 | 498 | 498 | 498 | 498 | 400 | 249 |
| 2001-02-20 | 504 | 504 | 501 | 501 | 200 | 250.50 |
| 2001-02-02 | 555 | 555 | 555 | 555 | 200 | 277.50 |
| 2001-02-01 | 577 | 577 | 555 | 555 | 1,200 | 277.50 |
| 2001-01-30 | 523 | 555 | 523 | 555 | 1,100 | 277.50 |
| 2001-01-25 | 514 | 514 | 514 | 514 | 200 | 257 |
| 2001-01-23 | 480 | 480 | 480 | 480 | 400 | 240 |
| 2001-01-19 | 480 | 480 | 480 | 480 | 300 | 240 |
| 2001-01-18 | 480 | 480 | 480 | 480 | 1,100 | 240 |
| 2001-01-17 | 485 | 485 | 485 | 485 | 100 | 242.50 |
| 2001-01-12 | 490 | 490 | 490 | 490 | 100 | 245 |
分割・併合履歴 ： [2015-03-27]1株→2株
