1. HOME >
  2. 株価時系列 >
  3. 4650 >
  4. 2013年

4650 SDエンターテイメント(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3043143137238176,000190.50
2013-12-2729536029535261,600176
2013-12-2628236028228935,600144.50
2013-12-2529029026928117,500140.50
2013-12-2430930929429510,900147.50
2013-12-203083123083101,500155
2013-12-193093153093102,600155
2013-12-183083183083093,900154.50
2013-12-173253253103202,900160
2013-12-163413413253255,300162.50
2013-12-133453463403462,300173
2013-12-123443473403412,800170.50
2013-12-113533553433446,900172
2013-12-103613633523526,900176
2013-12-0937137635935921,400179.50
2013-12-0645047637337376,700186.50
2013-12-0538442938442957,800214.50
2013-12-043503503493491,600174.50
2013-12-033423493403491,400174.50
2013-12-02345345338338300169
2013-11-293653683403437,000171.50
2013-11-283663673543541,900177
2013-11-27364366361366700183
2013-11-26363364363364300182
2013-11-25367367363363600181.50
2013-11-223603703603623,700181
2013-11-21368368368368100184
2013-11-20369376369376500188
2013-11-193653743603602,500180
2013-11-183713823713822,500191
2013-11-14379380379379800189.50
2013-11-133823903703722,200186
2013-11-124134133613905,200195
2013-11-113874113724112,900205.50
2013-11-0839441438739212,500196
2013-11-0738645038645016,800225
2013-11-06357370357370300185
2013-11-05362362356356300178
2013-11-013613613553551,000177.50
2013-10-313633783633771,100188.50
2013-10-303543633503632,600181.50
2013-10-29351351346350800175
2013-10-28351351351351300175.50
2013-10-25351351351351400175.50
2013-10-23351351351351100175.50
2013-10-22351351351351400175.50
2013-10-21353353353353100176.50
2013-10-18349349349349200174.50
2013-10-17347349347349200174.50
2013-10-08339339339339100169.50
2013-10-04349349349349100174.50
2013-09-30352352352352100176
2013-09-26345345342342500171
2013-09-25353353353353400176.50
2013-09-12341341341341100170.50
2013-09-05343343343343300171.50
2013-09-04352352352352300176
2013-09-02346346346346100173
2013-08-30339339339339100169.50
2013-08-26354354338338300169
2013-08-23354354354354100177
2013-08-22354354354354500177
2013-08-21353353353353100176.50
2013-08-203403533403531,000176.50
2013-08-13330330330330200165
2013-08-02340340340340500170
2013-07-31343343343343100171.50
2013-07-303443443433431,000171.50
2013-07-24348348344344200172
2013-07-23350350350350400175
2013-07-22345345345345100172.50
2013-07-19345350345350200175
2013-07-12353353343343800171.50
2013-07-10346346340340400170
2013-07-09340340340340200170
2013-07-08337339337339500169.50
2013-07-04344344337337600168.50
2013-07-03342342342342100171
2013-07-023493503493501,100175
2013-07-01340343340343600171.50
2013-06-28338340338340600170
2013-06-27338338338338200169
2013-06-26340340338338400169
2013-06-25340340340340300170
2013-06-24340340340340400170
2013-06-213373403363401,400170
2013-06-203383393373391,000169.50
2013-06-19338338338338500169
2013-06-18335335335335100167.50
2013-06-17335335335335100167.50
2013-06-133353353353351,000167.50
2013-06-10337337336336900168
2013-06-07340340337337500168.50
2013-06-06343343343343300171.50
2013-06-04343343343343100171.50
2013-06-033483483473472,000173.50
2013-05-27364364347347700173.50
2013-05-233573573563562,100178
2013-05-223703703703701,000185
2013-05-21369369367367200183.50
2013-05-203593733593731,100186.50
2013-05-173423563423542,800177
2013-05-163623623483532,800176.50
2013-05-153593623573571,500178.50
2013-05-143683823593592,200179.50
2013-05-1337738934535910,900179.50
2013-05-1040542238940420,600202
2013-05-0935341535136511,300182.50
2013-05-08353353353353200176.50
2013-05-073523533483481,000174
2013-05-02351353351353200176.50
2013-04-30348348345345500172.50
2013-04-24342347342344300172
2013-04-233543543393411,900170.50
2013-04-22342346342346300173
2013-04-18344344344344100172
2013-04-16339339339339200169.50
2013-04-15340340340340100170
2013-04-11337337337337100168.50
2013-04-10337337337337200168.50
2013-04-08335335335335100167.50
2013-04-05340340335335700167.50
2013-04-043413493333352,500167.50
2013-04-033583583573571,200178.50
2013-04-02358358342342300171
2013-03-293433433343341,100167
2013-03-283503503343341,200167
2013-03-273633633553551,000177.50
2013-03-263673753673751,000187.50
2013-03-25367367367367400183.50
2013-03-22367367367367600183.50
2013-03-213603663603661,500183
2013-03-18358360358360200180
2013-03-13355355350350200175
2013-03-12350354350354200177
2013-03-11351351351351300175.50
2013-03-08353353353353300176.50
2013-03-07349349349349200174.50
2013-03-01345345345345200172.50
2013-02-283523523443442,200172
2013-02-273523533523522,100176
2013-02-26351353351353500176.50
2013-02-25350351350351200175.50
2013-02-22350350350350400175
2013-02-21348348348348100174
2013-02-19348348348348100174
2013-02-13341341340340300170
2013-02-12345345341341300170.50
2013-02-08350350343343400171.50
2013-02-07350350346346500173
2013-02-06342350342350900175
2013-02-043453533453531,200176.50
2013-02-013393393393391,000169.50
2013-01-31343343343343200171.50
2013-01-30349349349349100174.50
2013-01-29349349348349900174.50
2013-01-283503513323511,200175.50
2013-01-25350350350350400175
2013-01-24350350350350100175
2013-01-22350350350350400175
2013-01-21348350348350300175
2013-01-18347347347347200173.50
2013-01-16342342342342100171
2013-01-15350350350350600175
2013-01-093583583583581,000179
2013-01-083503593503507,000175
2013-01-073383903383901,300195
2013-01-043303323243241,300162

分割・併合履歴 ： [2015-03-27]1株→2株