1. HOME >
  2. 株価時系列 >
  3. 4650 >
  4. 2011年

4650 SDエンターテイメント(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-28344344330330200165
2011-12-27344344344344100172
2011-12-26344344344344200172
2011-12-223443473443441,100172
2011-12-21344344344344200172
2011-12-19341341341341100170.50
2011-12-15340340340340100170
2011-12-143263303263301,300165
2011-12-13348348348348200174
2011-12-12344348344348200174
2011-12-09334334334334100167
2011-12-06329334328334600167
2011-12-053183283183281,100164
2011-12-02350350350350400175
2011-12-01350350350350900175
2011-11-303453503453502,000175
2011-11-293593593363423,200171
2011-11-28359359359359300179.50
2011-11-25359359359359300179.50
2011-11-243513513513511,000175.50
2011-11-22399399399399600199.50
2011-11-21390390386386400193
2011-11-17380380380380100190
2011-11-16385385385385200192.50
2011-10-31398398398398100199
2011-10-28399399398398200199
2011-10-27399399399399100199.50
2011-10-26399399399399100199.50
2011-10-25399399399399100199.50
2011-10-24400400400400700200
2011-09-30360360360360100180
2011-09-26398398398398600199
2011-09-22400400400400700200
2011-09-16350350350350100175
2011-08-31365365365365100182.50
2011-08-30350365350365300182.50
2011-08-29350350350350100175
2011-08-26350350350350200175
2011-08-25342350342350300175
2011-08-24342342342342500171
2011-08-23341341341341800170.50
2011-08-193203203203201,000160
2011-08-183163213163211,900160.50
2011-08-12316316311316600158
2011-08-11332332332332100166
2011-08-10340340340340100170
2011-08-09312336312336300168
2011-08-08338338338338100169
2011-07-29390390370370200185
2011-07-28390390390390100195
2011-07-27390390390390100195
2011-07-26390390390390100195
2011-07-25390390390390100195
2011-07-22390390390390700195
2011-07-14370370370370200185
2011-07-044074203863861,400193
2011-06-30399399399399100199.50
2011-06-29399399399399100199.50
2011-06-28399399399399100199.50
2011-06-27399399399399100199.50
2011-06-24399399399399200199.50
2011-06-22399399399399600199.50
2011-06-21375375375375100187.50
2011-06-14377377370370300185
2011-06-10377377377377100188.50
2011-05-31395395395395200197.50
2011-05-30395395395395200197.50
2011-05-27397397395395300197.50
2011-05-26398398398398200199
2011-05-25398398398398200199
2011-05-24400400398398900199
2011-05-20395395395395100197.50
2011-04-25384384384384100192
2011-04-22384384384384700192
2011-04-18360360352352200176
2011-04-11360360360360200180
2011-03-284004003903902,200195
2011-03-25383385383385300192.50
2011-03-24364372364372500186
2011-03-234094093553644,000182
2011-03-22350392350392700196
2011-03-18340340340340100170
2011-03-17331331331331100165.50
2011-03-16329345329345300172.50
2011-03-143913913853852,500192.50
2011-03-114004063994061,200203
2011-03-08407407407407500203.50
2011-03-03407407407407100203.50
2011-03-02407407407407200203.50
2011-03-01407407407407100203.50
2011-02-28400407400407200203.50
2011-02-254004003994001,200200
2011-02-233954003934001,200200
2011-02-22411411395395800197.50
2011-02-21400404400404600202
2011-02-18400400400400200200
2011-02-15404404404404100202
2011-02-14405406405406200203
2011-02-103954053954053,200202.50
2011-02-09409409409409100204.50
2011-02-07405405405405100202.50
2011-02-01397397397397100198.50
2011-01-31400400400400100200
2011-01-28401401400400200200
2011-01-27400400400400800200
2011-01-26400400400400200200
2011-01-25393400390400700200
2011-01-244474543903904,600195
2011-01-21407407407407500203.50
2011-01-204104104104101,000205
2011-01-194104104104101,000205
2011-01-184404444104174,500208.50
2011-01-174084444084441,200222
2011-01-14407408407408200204
2011-01-11415415415415100207.50

分割・併合履歴 ： [2015-03-27]1株→2株