4650 SDエンターテイメント(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 349 | 349 | 348 | 348 | 200 | 174 |
| 2009-12-29 | 348 | 349 | 348 | 349 | 200 | 174.50 |
| 2009-12-28 | 343 | 343 | 343 | 343 | 100 | 171.50 |
| 2009-12-25 | 340 | 343 | 340 | 343 | 300 | 171.50 |
| 2009-12-24 | 318 | 318 | 318 | 318 | 100 | 159 |
| 2009-12-22 | 325 | 325 | 317 | 317 | 1,100 | 158.50 |
| 2009-12-21 | 316 | 326 | 315 | 317 | 2,100 | 158.50 |
| 2009-12-16 | 360 | 360 | 356 | 356 | 200 | 178 |
| 2009-12-15 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2009-12-14 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2009-12-11 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2009-12-10 | 350 | 350 | 350 | 350 | 200 | 175 |
| 2009-12-07 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2009-12-04 | 340 | 340 | 340 | 340 | 500 | 170 |
| 2009-11-30 | 344 | 344 | 344 | 344 | 100 | 172 |
| 2009-11-27 | 359 | 359 | 344 | 344 | 1,100 | 172 |
| 2009-11-26 | 351 | 359 | 351 | 359 | 300 | 179.50 |
| 2009-11-25 | 350 | 350 | 350 | 350 | 300 | 175 |
| 2009-11-13 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2009-11-12 | 340 | 340 | 340 | 340 | 400 | 170 |
| 2009-11-09 | 360 | 360 | 360 | 360 | 200 | 180 |
| 2009-11-06 | 360 | 360 | 360 | 360 | 100 | 180 |
| 2009-10-29 | 360 | 360 | 360 | 360 | 100 | 180 |
| 2009-10-28 | 345 | 360 | 345 | 360 | 300 | 180 |
| 2009-10-27 | 345 | 345 | 345 | 345 | 100 | 172.50 |
| 2009-10-26 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2009-10-23 | 385 | 385 | 385 | 385 | 800 | 192.50 |
| 2009-10-22 | 385 | 385 | 385 | 385 | 100 | 192.50 |
| 2009-10-16 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2009-10-14 | 340 | 340 | 340 | 340 | 300 | 170 |
| 2009-10-09 | 350 | 350 | 350 | 350 | 100 | 175 |
| 2009-09-30 | 352 | 352 | 352 | 352 | 300 | 176 |
| 2009-09-29 | 360 | 361 | 360 | 361 | 400 | 180.50 |
| 2009-09-28 | 405 | 410 | 400 | 400 | 800 | 200 |
| 2009-09-25 | 395 | 410 | 395 | 405 | 800 | 202.50 |
| 2009-09-24 | 354 | 380 | 354 | 380 | 1,800 | 190 |
| 2009-09-18 | 419 | 419 | 419 | 419 | 600 | 209.50 |
| 2009-09-17 | 385 | 385 | 380 | 384 | 500 | 192 |
| 2009-09-16 | 380 | 385 | 380 | 385 | 200 | 192.50 |
| 2009-09-10 | 379 | 379 | 379 | 379 | 100 | 189.50 |
| 2009-09-09 | 379 | 379 | 379 | 379 | 100 | 189.50 |
| 2009-09-07 | 370 | 380 | 370 | 380 | 300 | 190 |
| 2009-09-04 | 380 | 385 | 380 | 385 | 200 | 192.50 |
| 2009-09-03 | 381 | 381 | 380 | 380 | 600 | 190 |
| 2009-09-02 | 381 | 381 | 380 | 380 | 700 | 190 |
| 2009-09-01 | 351 | 381 | 351 | 381 | 2,600 | 190.50 |
| 2009-08-31 | 346 | 348 | 346 | 348 | 200 | 174 |
| 2009-08-28 | 341 | 341 | 341 | 341 | 100 | 170.50 |
| 2009-08-27 | 345 | 345 | 341 | 341 | 900 | 170.50 |
| 2009-08-26 | 342 | 342 | 341 | 341 | 300 | 170.50 |
| 2009-08-25 | 329 | 332 | 328 | 332 | 1,200 | 166 |
| 2009-08-24 | 322 | 322 | 322 | 322 | 100 | 161 |
| 2009-08-21 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-08-19 | 310 | 320 | 310 | 320 | 1,100 | 160 |
| 2009-08-17 | 323 | 327 | 323 | 327 | 400 | 163.50 |
| 2009-08-14 | 321 | 322 | 321 | 322 | 1,100 | 161 |
| 2009-08-10 | 350 | 350 | 340 | 340 | 200 | 170 |
| 2009-08-07 | 327 | 350 | 327 | 350 | 1,400 | 175 |
| 2009-08-06 | 312 | 312 | 312 | 312 | 100 | 156 |
| 2009-08-05 | 315 | 315 | 310 | 310 | 200 | 155 |
| 2009-07-30 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-07-29 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-07-28 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-07-27 | 310 | 315 | 310 | 315 | 1,400 | 157.50 |
| 2009-07-24 | 305 | 310 | 305 | 310 | 1,200 | 155 |
| 2009-07-22 | 302 | 302 | 299 | 299 | 1,100 | 149.50 |
| 2009-07-21 | 298 | 298 | 298 | 298 | 100 | 149 |
| 2009-07-17 | 298 | 298 | 298 | 298 | 100 | 149 |
| 2009-07-16 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2009-07-13 | 295 | 295 | 295 | 295 | 100 | 147.50 |
| 2009-07-10 | 299 | 300 | 299 | 300 | 1,300 | 150 |
| 2009-07-07 | 310 | 310 | 310 | 310 | 100 | 155 |
| 2009-07-01 | 313 | 315 | 310 | 310 | 600 | 155 |
| 2009-06-30 | 310 | 310 | 308 | 308 | 600 | 154 |
| 2009-06-29 | 308 | 308 | 308 | 308 | 300 | 154 |
| 2009-06-26 | 302 | 307 | 302 | 307 | 1,200 | 153.50 |
| 2009-06-25 | 308 | 309 | 282 | 301 | 1,300 | 150.50 |
| 2009-06-24 | 304 | 309 | 304 | 308 | 400 | 154 |
| 2009-06-23 | 329 | 329 | 329 | 329 | 1,100 | 164.50 |
| 2009-06-18 | 331 | 331 | 329 | 329 | 400 | 164.50 |
| 2009-06-16 | 336 | 336 | 296 | 316 | 3,100 | 158 |
| 2009-06-15 | 336 | 336 | 336 | 336 | 100 | 168 |
| 2009-06-12 | 336 | 336 | 336 | 336 | 200 | 168 |
| 2009-06-11 | 331 | 331 | 331 | 331 | 100 | 165.50 |
| 2009-06-10 | 336 | 336 | 306 | 306 | 200 | 153 |
| 2009-06-05 | 335 | 335 | 335 | 335 | 100 | 167.50 |
| 2009-06-02 | 335 | 335 | 335 | 335 | 100 | 167.50 |
| 2009-06-01 | 336 | 336 | 336 | 336 | 200 | 168 |
| 2009-05-29 | 311 | 311 | 311 | 311 | 200 | 155.50 |
| 2009-05-28 | 336 | 336 | 336 | 336 | 800 | 168 |
| 2009-05-27 | 324 | 336 | 324 | 336 | 400 | 168 |
| 2009-05-26 | 314 | 324 | 314 | 324 | 300 | 162 |
| 2009-05-25 | 312 | 312 | 312 | 312 | 200 | 156 |
| 2009-05-22 | 305 | 305 | 305 | 305 | 300 | 152.50 |
| 2009-05-21 | 305 | 305 | 305 | 305 | 200 | 152.50 |
| 2009-05-20 | 303 | 308 | 300 | 308 | 1,200 | 154 |
| 2009-05-19 | 300 | 300 | 300 | 300 | 700 | 150 |
| 2009-05-15 | 326 | 326 | 326 | 326 | 600 | 163 |
| 2009-05-13 | 326 | 326 | 326 | 326 | 200 | 163 |
| 2009-05-11 | 316 | 326 | 316 | 326 | 1,400 | 163 |
| 2009-05-08 | 341 | 341 | 331 | 331 | 600 | 165.50 |
| 2009-05-07 | 311 | 330 | 311 | 330 | 2,800 | 165 |
| 2009-05-01 | 382 | 382 | 382 | 382 | 100 | 191 |
| 2009-04-30 | 382 | 382 | 382 | 382 | 300 | 191 |
| 2009-04-28 | 383 | 383 | 383 | 383 | 100 | 191.50 |
| 2009-04-27 | 355 | 360 | 355 | 360 | 900 | 180 |
| 2009-04-24 | 357 | 357 | 347 | 347 | 300 | 173.50 |
| 2009-04-23 | 347 | 347 | 347 | 347 | 100 | 173.50 |
| 2009-04-22 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2009-03-27 | 382 | 382 | 378 | 378 | 1,300 | 189 |
| 2009-03-26 | 399 | 399 | 399 | 399 | 300 | 199.50 |
| 2009-03-25 | 400 | 400 | 400 | 400 | 700 | 200 |
| 2009-03-24 | 399 | 400 | 399 | 400 | 1,900 | 200 |
| 2009-03-23 | 399 | 399 | 399 | 399 | 200 | 199.50 |
| 2009-03-04 | 399 | 399 | 399 | 399 | 100 | 199.50 |
| 2009-03-03 | 400 | 400 | 400 | 400 | 100 | 200 |
| 2009-03-02 | 400 | 400 | 370 | 370 | 1,800 | 185 |
| 2009-02-27 | 385 | 400 | 385 | 400 | 300 | 200 |
| 2009-02-26 | 371 | 375 | 371 | 375 | 600 | 187.50 |
| 2009-02-25 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2009-02-23 | 370 | 370 | 370 | 370 | 400 | 185 |
| 2009-02-17 | 415 | 415 | 415 | 415 | 100 | 207.50 |
| 2009-02-06 | 403 | 417 | 402 | 417 | 300 | 208.50 |
| 2009-02-05 | 430 | 430 | 429 | 429 | 1,200 | 214.50 |
| 2009-02-04 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2009-01-29 | 400 | 400 | 400 | 400 | 200 | 200 |
| 2009-01-26 | 382 | 382 | 382 | 382 | 100 | 191 |
| 2009-01-20 | 381 | 381 | 381 | 381 | 300 | 190.50 |
| 2009-01-13 | 381 | 381 | 381 | 381 | 300 | 190.50 |
| 2009-01-08 | 431 | 431 | 431 | 431 | 100 | 215.50 |
| 2009-01-05 | 431 | 431 | 431 | 431 | 300 | 215.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
