4650 SDエンターテイメント(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	700	700	680	680	400	340
2005-12-29	685	700	681	700	1,900	350
2005-12-28	680	680	680	680	300	340
2005-12-27	680	680	675	675	700	337.50
2005-12-26	689	689	684	688	2,100	344
2005-12-22	666	666	630	639	3,300	319.50
2005-12-21	660	665	660	665	400	332.50
2005-12-20	665	665	650	660	1,300	330
2005-12-19	665	665	650	650	1,300	325
2005-12-16	668	668	658	658	3,300	329
2005-12-15	666	667	620	620	2,300	310
2005-12-14	666	666	666	666	1,800	333
2005-12-13	664	680	664	666	1,400	333
2005-12-12	650	660	630	650	1,100	325
2005-12-09	620	620	620	620	100	310
2005-12-08	639	639	620	620	1,200	310
2005-12-07	639	640	639	639	300	319.50
2005-12-06	639	639	639	639	100	319.50
2005-12-05	643	643	629	629	300	314.50
2005-12-02	629	630	629	629	400	314.50
2005-12-01	611	629	611	629	600	314.50
2005-11-30	610	610	610	610	500	305
2005-11-29	605	605	605	605	100	302.50
2005-11-28	607	607	605	605	500	302.50
2005-11-25	605	605	605	605	500	302.50
2005-11-24	601	604	601	604	200	302
2005-11-22	600	600	600	600	400	300
2005-11-21	610	610	600	600	3,600	300
2005-11-18	610	610	603	603	500	301.50
2005-11-17	610	610	605	605	4,500	302.50
2005-11-16	600	600	600	600	300	300
2005-11-15	600	600	595	600	1,600	300
2005-11-14	600	600	591	600	400	300
2005-11-11	600	600	600	600	100	300
2005-11-10	600	600	600	600	3,300	300
2005-11-09	585	610	585	600	4,400	300
2005-11-08	589	589	577	577	3,800	288.50
2005-11-07	584	585	580	580	4,400	290
2005-11-04	580	580	580	580	100	290
2005-11-02	580	580	580	580	1,100	290
2005-11-01	580	580	580	580	300	290
2005-10-31	585	588	580	580	800	290
2005-10-27	580	581	580	581	400	290.50
2005-10-26	576	576	574	574	500	287
2005-10-25	580	580	570	570	1,300	285
2005-10-24	588	588	570	580	2,600	290
2005-10-21	585	585	585	585	100	292.50
2005-10-20	585	585	585	585	100	292.50
2005-10-19	585	585	585	585	100	292.50
2005-10-18	585	587	582	582	1,400	291
2005-10-17	580	580	580	580	200	290
2005-10-14	596	596	577	577	1,200	288.50
2005-10-13	577	579	577	579	300	289.50
2005-10-12	599	599	598	598	300	299
2005-10-11	594	594	574	589	1,100	294.50
2005-10-07	581	581	574	579	1,400	289.50
2005-10-06	586	586	586	586	200	293
2005-10-05	574	585	574	585	1,200	292.50
2005-10-04	590	600	590	600	1,100	300
2005-10-03	590	590	590	590	100	295
2005-09-29	599	600	599	600	600	300
2005-09-28	563	575	563	572	2,800	286
2005-09-27	606	606	592	592	4,200	296
2005-09-26	609	609	607	607	1,500	303.50
2005-09-22	607	607	607	607	100	303.50
2005-09-21	605	605	605	605	1,000	302.50
2005-09-20	610	610	610	610	200	305
2005-09-15	602	615	602	615	1,000	307.50
2005-09-14	612	612	602	602	1,300	301
2005-09-13	624	624	600	602	1,400	301
2005-09-12	620	620	600	604	1,400	302
2005-09-08	652	654	652	654	1,300	327
2005-09-07	632	660	631	654	900	327
2005-09-06	630	640	630	640	500	320
2005-09-05	630	668	630	668	900	334
2005-09-02	665	673	642	670	1,200	335
2005-09-01	650	665	650	665	900	332.50
2005-08-31	640	666	640	650	1,600	325
2005-08-30	637	640	620	640	3,500	320
2005-08-29	660	660	640	640	900	320
2005-08-26	671	680	650	661	8,300	330.50
2005-08-25	731	731	660	670	9,800	335
2005-08-24	800	800	730	735	13,100	367.50
2005-08-23	835	835	760	788	33,700	394
2005-08-22	721	725	721	725	700	362.50
2005-08-19	670	748	670	688	7,100	344
2005-08-18	665	684	665	680	3,000	340
2005-08-17	687	688	678	678	2,300	339
2005-08-16	671	682	671	682	5,000	341
2005-08-15	620	682	620	651	4,300	325.50
2005-08-12	616	620	616	620	300	310
2005-08-11	625	625	625	625	600	312.50
2005-08-10	630	648	630	648	900	324
2005-08-09	614	615	592	615	1,600	307.50
2005-08-08	599	620	599	620	2,000	310
2005-07-29	591	609	591	591	600	295.50
2005-07-28	606	606	588	588	1,300	294
2005-07-27	590	605	590	605	3,600	302.50
2005-07-26	590	590	589	590	1,400	295
2005-07-25	591	591	586	586	1,700	293
2005-07-22	591	591	590	590	2,000	295
2005-07-20	600	600	590	590	500	295
2005-07-19	577	580	577	577	2,300	288.50
2005-07-15	650	650	610	610	2,000	305
2005-07-14	557	558	557	558	200	279
2005-07-13	560	560	555	555	2,400	277.50
2005-07-11	566	566	564	564	1,400	282
2005-07-08	568	568	568	568	600	284
2005-07-06	568	568	568	568	1,500	284
2005-07-04	592	592	592	592	100	296
2005-07-01	583	583	583	583	1,100	291.50
2005-06-30	590	590	590	590	1,000	295
2005-06-28	582	582	582	582	200	291
2005-06-27	580	582	580	582	1,100	291
2005-06-24	580	580	580	580	200	290
2005-06-23	579	579	579	579	400	289.50
2005-06-22	579	579	579	579	1,000	289.50
2005-06-17	580	580	580	580	100	290
2005-06-16	581	581	581	581	100	290.50
2005-06-15	583	583	583	583	100	291.50
2005-06-14	583	583	583	583	100	291.50
2005-06-13	585	585	585	585	200	292.50
2005-06-10	584	584	584	584	200	292
2005-06-09	584	584	584	584	300	292
2005-06-08	555	556	555	556	200	278
2005-06-07	542	585	542	555	1,400	277.50
2005-06-06	493	585	493	585	2,500	292.50
2005-06-03	565	568	565	568	300	284
2005-06-02	568	568	568	568	300	284
2005-06-01	581	581	581	581	100	290.50
2005-05-31	585	585	581	581	1,600	290.50
2005-05-30	590	590	590	590	300	295
2005-05-27	566	570	566	570	500	285
2005-05-26	565	565	565	565	200	282.50
2005-05-25	561	561	561	561	100	280.50
2005-05-24	556	556	556	556	100	278
2005-05-23	556	556	556	556	100	278
2005-05-17	566	570	564	564	2,800	282
2005-05-16	565	565	565	565	100	282.50
2005-05-13	565	565	565	565	1,000	282.50
2005-05-12	571	571	571	571	100	285.50
2005-05-11	571	571	571	571	100	285.50
2005-05-10	566	566	566	566	100	283
2005-05-09	585	585	566	566	700	283
2005-05-06	585	585	585	585	100	292.50
2005-05-02	586	595	585	585	1,000	292.50
2005-04-28	580	580	580	580	700	290
2005-04-27	580	580	580	580	200	290
2005-04-26	570	570	570	570	400	285
2005-04-25	570	570	570	570	200	285
2005-04-22	566	566	565	565	900	282.50
2005-04-21	562	565	562	565	300	282.50
2005-04-20	565	565	555	555	2,500	277.50
2005-04-19	605	611	604	605	5,300	302.50
2005-04-18	556	556	555	555	400	277.50
2005-04-15	555	563	555	555	300	277.50
2005-04-14	565	565	555	555	3,200	277.50
2005-04-13	560	561	560	561	1,000	280.50
2005-04-12	561	561	561	561	200	280.50
2005-04-08	565	565	565	565	200	282.50
2005-04-07	560	562	560	560	1,400	280
2005-04-06	555	555	555	555	100	277.50
2005-04-05	560	560	552	555	600	277.50
2005-04-04	560	560	560	560	200	280
2005-04-01	550	550	550	550	100	275
2005-03-31	550	555	550	550	700	275
2005-03-30	550	550	550	550	100	275
2005-03-28	565	565	550	550	900	275
2005-03-25	610	610	580	580	600	290
2005-03-24	615	615	610	610	3,400	305
2005-03-23	590	615	590	610	2,100	305
2005-03-22	557	584	557	580	1,800	290
2005-03-18	555	560	550	557	3,100	278.50
2005-03-17	554	555	554	555	200	277.50
2005-03-16	552	553	552	553	400	276.50
2005-03-15	550	560	550	550	2,400	275
2005-03-14	556	559	545	545	2,300	272.50
2005-03-11	553	553	550	550	1,000	275
2005-03-10	552	553	552	553	400	276.50
2005-03-09	555	560	555	560	300	280
2005-03-08	550	552	550	552	1,400	276
2005-03-07	560	560	542	550	4,800	275
2005-03-04	564	564	564	564	1,100	282
2005-03-02	556	556	550	550	1,000	275
2005-03-01	555	560	555	555	800	277.50
2005-02-28	579	580	551	551	1,600	275.50
2005-02-25	590	590	550	550	5,500	275
2005-02-24	560	580	560	580	1,000	290
2005-02-23	555	560	555	560	700	280
2005-02-22	571	571	560	560	4,900	280
2005-02-21	571	571	571	571	200	285.50
2005-02-18	571	571	571	571	100	285.50
2005-02-17	577	577	570	571	1,300	285.50
2005-02-16	580	580	577	577	800	288.50
2005-02-15	580	580	580	580	200	290
2005-02-14	575	580	575	580	400	290
2005-02-10	575	575	575	575	700	287.50
2005-02-09	580	580	575	575	300	287.50
2005-02-08	578	578	577	577	600	288.50
2005-02-07	579	579	578	578	200	289
2005-02-04	575	575	575	575	100	287.50
2005-02-03	575	575	575	575	100	287.50
2005-02-02	575	580	575	575	600	287.50
2005-02-01	590	590	580	580	1,100	290
2005-01-31	590	590	590	590	100	295
2005-01-28	580	590	580	590	900	295
2005-01-27	580	580	580	580	800	290
2005-01-26	570	570	570	570	200	285
2005-01-25	560	560	560	560	700	280
2005-01-24	550	570	550	560	300	280
2005-01-21	540	549	540	549	1,100	274.50
2005-01-20	550	550	545	545	500	272.50
2005-01-19	542	542	540	540	2,000	270
2005-01-18	540	540	540	540	1,000	270
2005-01-17	580	580	580	580	200	290
2005-01-14	580	580	580	580	500	290
2005-01-13	541	580	541	580	200	290
2005-01-12	580	580	580	580	100	290
2005-01-11	580	580	580	580	700	290
2005-01-06	580	580	580	580	100	290
2005-01-05	576	580	576	580	500	290
2005-01-04	576	576	576	576	100	288

分割・併合履歴： [2015-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31