4650 SDエンターテイメント(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 431 | 431 | 431 | 431 | 100 | 215.50 |
| 2008-12-26 | 429 | 429 | 429 | 429 | 200 | 214.50 |
| 2008-12-25 | 479 | 479 | 474 | 474 | 600 | 237 |
| 2008-12-24 | 464 | 474 | 464 | 474 | 1,400 | 237 |
| 2008-12-22 | 399 | 464 | 399 | 464 | 1,300 | 232 |
| 2008-12-19 | 412 | 414 | 411 | 414 | 400 | 207 |
| 2008-12-18 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2008-12-17 | 400 | 400 | 399 | 400 | 400 | 200 |
| 2008-12-16 | 488 | 490 | 408 | 408 | 2,100 | 204 |
| 2008-12-15 | 485 | 488 | 485 | 488 | 300 | 244 |
| 2008-12-12 | 440 | 440 | 440 | 440 | 200 | 220 |
| 2008-12-11 | 410 | 410 | 410 | 410 | 100 | 205 |
| 2008-12-09 | 371 | 380 | 370 | 380 | 300 | 190 |
| 2008-12-08 | 350 | 360 | 350 | 360 | 200 | 180 |
| 2008-11-27 | 347 | 347 | 347 | 347 | 600 | 173.50 |
| 2008-11-26 | 320 | 347 | 320 | 347 | 400 | 173.50 |
| 2008-11-25 | 320 | 320 | 320 | 320 | 200 | 160 |
| 2008-11-21 | 295 | 295 | 290 | 290 | 300 | 145 |
| 2008-11-13 | 346 | 346 | 346 | 346 | 200 | 173 |
| 2008-11-12 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2008-10-31 | 315 | 315 | 310 | 310 | 200 | 155 |
| 2008-10-30 | 320 | 330 | 300 | 300 | 500 | 150 |
| 2008-10-29 | 320 | 320 | 320 | 320 | 1,100 | 160 |
| 2008-10-28 | 269 | 289 | 264 | 289 | 2,100 | 144.50 |
| 2008-10-27 | 324 | 324 | 324 | 324 | 200 | 162 |
| 2008-10-24 | 325 | 340 | 325 | 325 | 2,500 | 162.50 |
| 2008-10-23 | 325 | 325 | 325 | 325 | 100 | 162.50 |
| 2008-10-22 | 325 | 325 | 325 | 325 | 200 | 162.50 |
| 2008-10-21 | 321 | 321 | 321 | 321 | 200 | 160.50 |
| 2008-10-20 | 305 | 320 | 305 | 320 | 1,400 | 160 |
| 2008-10-17 | 342 | 342 | 340 | 340 | 400 | 170 |
| 2008-10-16 | 340 | 340 | 340 | 340 | 2,200 | 170 |
| 2008-10-15 | 350 | 350 | 340 | 340 | 900 | 170 |
| 2008-10-14 | 340 | 340 | 340 | 340 | 400 | 170 |
| 2008-10-10 | 360 | 360 | 340 | 340 | 600 | 170 |
| 2008-10-09 | 370 | 370 | 370 | 370 | 100 | 185 |
| 2008-10-06 | 420 | 420 | 420 | 420 | 300 | 210 |
| 2008-09-30 | 430 | 435 | 430 | 435 | 300 | 217.50 |
| 2008-09-26 | 435 | 435 | 435 | 435 | 200 | 217.50 |
| 2008-09-25 | 455 | 455 | 455 | 455 | 1,700 | 227.50 |
| 2008-09-24 | 455 | 455 | 455 | 455 | 500 | 227.50 |
| 2008-09-22 | 440 | 440 | 440 | 440 | 200 | 220 |
| 2008-09-17 | 440 | 440 | 440 | 440 | 200 | 220 |
| 2008-09-12 | 450 | 450 | 450 | 450 | 200 | 225 |
| 2008-09-11 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2008-09-08 | 423 | 440 | 423 | 440 | 400 | 220 |
| 2008-09-05 | 440 | 445 | 440 | 445 | 300 | 222.50 |
| 2008-09-01 | 430 | 440 | 430 | 440 | 300 | 220 |
| 2008-08-29 | 470 | 470 | 470 | 470 | 1,300 | 235 |
| 2008-08-28 | 467 | 470 | 467 | 470 | 500 | 235 |
| 2008-08-27 | 467 | 467 | 467 | 467 | 200 | 233.50 |
| 2008-08-25 | 436 | 436 | 436 | 436 | 200 | 218 |
| 2008-08-05 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2008-08-01 | 469 | 469 | 431 | 431 | 200 | 215.50 |
| 2008-07-31 | 464 | 464 | 464 | 464 | 200 | 232 |
| 2008-07-30 | 449 | 449 | 439 | 439 | 400 | 219.50 |
| 2008-07-29 | 449 | 449 | 449 | 449 | 200 | 224.50 |
| 2008-07-28 | 439 | 439 | 439 | 439 | 200 | 219.50 |
| 2008-07-25 | 435 | 439 | 435 | 439 | 300 | 219.50 |
| 2008-07-24 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2008-07-23 | 432 | 432 | 430 | 430 | 2,700 | 215 |
| 2008-07-22 | 435 | 435 | 431 | 431 | 200 | 215.50 |
| 2008-07-18 | 432 | 432 | 432 | 432 | 300 | 216 |
| 2008-07-11 | 437 | 437 | 437 | 437 | 300 | 218.50 |
| 2008-07-07 | 443 | 443 | 443 | 443 | 200 | 221.50 |
| 2008-07-04 | 443 | 443 | 443 | 443 | 100 | 221.50 |
| 2008-07-03 | 442 | 442 | 442 | 442 | 100 | 221 |
| 2008-07-02 | 474 | 474 | 474 | 474 | 300 | 237 |
| 2008-07-01 | 474 | 474 | 474 | 474 | 300 | 237 |
| 2008-06-30 | 474 | 474 | 474 | 474 | 200 | 237 |
| 2008-06-27 | 474 | 474 | 474 | 474 | 100 | 237 |
| 2008-06-26 | 470 | 470 | 470 | 470 | 100 | 235 |
| 2008-06-25 | 466 | 466 | 466 | 466 | 200 | 233 |
| 2008-06-24 | 460 | 460 | 460 | 460 | 1,100 | 230 |
| 2008-06-19 | 460 | 460 | 460 | 460 | 100 | 230 |
| 2008-06-18 | 460 | 460 | 460 | 460 | 200 | 230 |
| 2008-06-17 | 460 | 460 | 460 | 460 | 100 | 230 |
| 2008-06-16 | 460 | 461 | 460 | 461 | 200 | 230.50 |
| 2008-06-13 | 451 | 451 | 451 | 451 | 100 | 225.50 |
| 2008-06-12 | 474 | 474 | 434 | 443 | 1,200 | 221.50 |
| 2008-06-11 | 474 | 474 | 474 | 474 | 100 | 237 |
| 2008-06-10 | 474 | 474 | 474 | 474 | 200 | 237 |
| 2008-06-05 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2008-05-29 | 469 | 469 | 469 | 469 | 100 | 234.50 |
| 2008-05-28 | 451 | 451 | 451 | 451 | 100 | 225.50 |
| 2008-05-27 | 474 | 474 | 451 | 451 | 300 | 225.50 |
| 2008-05-26 | 474 | 474 | 474 | 474 | 100 | 237 |
| 2008-05-23 | 474 | 474 | 474 | 474 | 200 | 237 |
| 2008-05-22 | 475 | 475 | 475 | 475 | 1,600 | 237.50 |
| 2008-05-20 | 475 | 475 | 475 | 475 | 100 | 237.50 |
| 2008-05-19 | 430 | 450 | 430 | 450 | 200 | 225 |
| 2008-05-02 | 465 | 465 | 465 | 465 | 200 | 232.50 |
| 2008-05-01 | 462 | 465 | 461 | 465 | 500 | 232.50 |
| 2008-04-30 | 465 | 465 | 465 | 465 | 900 | 232.50 |
| 2008-04-28 | 460 | 465 | 460 | 465 | 200 | 232.50 |
| 2008-04-25 | 450 | 460 | 450 | 460 | 500 | 230 |
| 2008-04-22 | 440 | 445 | 440 | 445 | 1,200 | 222.50 |
| 2008-04-21 | 460 | 460 | 440 | 440 | 300 | 220 |
| 2008-04-11 | 445 | 445 | 445 | 445 | 100 | 222.50 |
| 2008-04-10 | 448 | 448 | 448 | 448 | 100 | 224 |
| 2008-04-01 | 443 | 451 | 443 | 450 | 300 | 225 |
| 2008-03-31 | 499 | 499 | 499 | 499 | 1,600 | 249.50 |
| 2008-03-28 | 499 | 499 | 499 | 499 | 200 | 249.50 |
| 2008-03-25 | 510 | 510 | 432 | 432 | 2,000 | 216 |
| 2008-03-21 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2008-03-19 | 401 | 401 | 401 | 401 | 100 | 200.50 |
| 2008-03-17 | 404 | 404 | 404 | 404 | 100 | 202 |
| 2008-03-07 | 460 | 460 | 449 | 449 | 2,000 | 224.50 |
| 2008-03-05 | 461 | 461 | 461 | 461 | 100 | 230.50 |
| 2008-03-04 | 461 | 461 | 460 | 460 | 500 | 230 |
| 2008-03-03 | 460 | 460 | 460 | 460 | 400 | 230 |
| 2008-02-29 | 483 | 483 | 460 | 460 | 700 | 230 |
| 2008-02-28 | 483 | 483 | 483 | 483 | 100 | 241.50 |
| 2008-02-27 | 490 | 490 | 485 | 485 | 1,400 | 242.50 |
| 2008-02-26 | 480 | 480 | 480 | 480 | 700 | 240 |
| 2008-02-25 | 480 | 480 | 480 | 480 | 300 | 240 |
| 2008-02-22 | 480 | 480 | 480 | 480 | 400 | 240 |
| 2008-02-21 | 475 | 475 | 475 | 475 | 200 | 237.50 |
| 2008-02-19 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2008-02-14 | 475 | 475 | 475 | 475 | 100 | 237.50 |
| 2008-02-05 | 476 | 476 | 476 | 476 | 100 | 238 |
| 2008-01-31 | 485 | 485 | 470 | 470 | 200 | 235 |
| 2008-01-30 | 485 | 485 | 485 | 485 | 200 | 242.50 |
| 2008-01-29 | 485 | 485 | 485 | 485 | 100 | 242.50 |
| 2008-01-28 | 480 | 485 | 480 | 485 | 300 | 242.50 |
| 2008-01-25 | 465 | 465 | 465 | 465 | 200 | 232.50 |
| 2008-01-24 | 470 | 470 | 430 | 450 | 1,300 | 225 |
| 2008-01-23 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2008-01-22 | 475 | 475 | 475 | 475 | 1,400 | 237.50 |
| 2008-01-21 | 475 | 475 | 475 | 475 | 100 | 237.50 |
| 2008-01-15 | 482 | 482 | 475 | 475 | 1,200 | 237.50 |
| 2008-01-10 | 476 | 476 | 476 | 476 | 100 | 238 |
| 2008-01-09 | 473 | 473 | 472 | 472 | 300 | 236 |
| 2008-01-07 | 480 | 480 | 470 | 470 | 400 | 235 |
| 2008-01-04 | 481 | 481 | 481 | 481 | 200 | 240.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
