4650 SDエンターテイメント(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 640 | 646 | 640 | 646 | 5,700 | 646 |
| 2015-12-29 | 635 | 640 | 630 | 640 | 7,000 | 640 |
| 2015-12-28 | 620 | 625 | 607 | 625 | 7,800 | 625 |
| 2015-12-25 | 605 | 619 | 604 | 605 | 24,400 | 605 |
| 2015-12-24 | 626 | 627 | 611 | 615 | 14,500 | 615 |
| 2015-12-22 | 633 | 633 | 623 | 626 | 8,600 | 626 |
| 2015-12-21 | 632 | 632 | 629 | 629 | 7,800 | 629 |
| 2015-12-18 | 638 | 639 | 632 | 634 | 5,400 | 634 |
| 2015-12-17 | 634 | 634 | 631 | 631 | 10,100 | 631 |
| 2015-12-16 | 640 | 642 | 631 | 631 | 7,800 | 631 |
| 2015-12-15 | 637 | 640 | 636 | 637 | 3,000 | 637 |
| 2015-12-14 | 644 | 644 | 634 | 636 | 6,600 | 636 |
| 2015-12-11 | 649 | 649 | 638 | 645 | 2,600 | 645 |
| 2015-12-10 | 638 | 644 | 634 | 644 | 4,800 | 644 |
| 2015-12-09 | 645 | 646 | 639 | 639 | 5,300 | 639 |
| 2015-12-08 | 647 | 648 | 642 | 645 | 3,300 | 645 |
| 2015-12-07 | 649 | 649 | 644 | 647 | 4,100 | 647 |
| 2015-12-04 | 631 | 647 | 631 | 645 | 5,100 | 645 |
| 2015-12-03 | 630 | 648 | 628 | 645 | 9,400 | 645 |
| 2015-12-02 | 626 | 633 | 626 | 633 | 7,300 | 633 |
| 2015-12-01 | 623 | 627 | 623 | 626 | 4,900 | 626 |
| 2015-11-30 | 625 | 625 | 622 | 623 | 3,400 | 623 |
| 2015-11-27 | 625 | 625 | 621 | 624 | 10,300 | 624 |
| 2015-11-26 | 622 | 626 | 621 | 624 | 5,100 | 624 |
| 2015-11-25 | 622 | 625 | 622 | 623 | 3,200 | 623 |
| 2015-11-24 | 625 | 627 | 620 | 622 | 8,600 | 622 |
| 2015-11-20 | 627 | 627 | 622 | 624 | 2,500 | 624 |
| 2015-11-19 | 622 | 627 | 622 | 625 | 3,700 | 625 |
| 2015-11-18 | 624 | 624 | 620 | 624 | 2,800 | 624 |
| 2015-11-17 | 621 | 625 | 620 | 624 | 3,300 | 624 |
| 2015-11-16 | 624 | 624 | 619 | 620 | 3,900 | 620 |
| 2015-11-13 | 620 | 626 | 620 | 624 | 4,700 | 624 |
| 2015-11-12 | 625 | 629 | 625 | 629 | 5,100 | 629 |
| 2015-11-11 | 620 | 625 | 620 | 624 | 3,600 | 624 |
| 2015-11-10 | 626 | 626 | 619 | 619 | 4,300 | 619 |
| 2015-11-09 | 621 | 625 | 621 | 622 | 5,100 | 622 |
| 2015-11-06 | 618 | 623 | 618 | 621 | 1,600 | 621 |
| 2015-11-05 | 620 | 620 | 615 | 618 | 4,900 | 618 |
| 2015-11-04 | 621 | 623 | 620 | 621 | 1,700 | 621 |
| 2015-11-02 | 621 | 621 | 619 | 621 | 2,300 | 621 |
| 2015-10-30 | 617 | 620 | 615 | 617 | 5,500 | 617 |
| 2015-10-29 | 616 | 619 | 616 | 617 | 1,600 | 617 |
| 2015-10-28 | 620 | 620 | 614 | 614 | 2,200 | 614 |
| 2015-10-27 | 616 | 620 | 615 | 615 | 6,500 | 615 |
| 2015-10-26 | 617 | 624 | 617 | 624 | 4,500 | 624 |
| 2015-10-23 | 615 | 617 | 611 | 615 | 6,900 | 615 |
| 2015-10-22 | 617 | 621 | 613 | 615 | 7,900 | 615 |
| 2015-10-21 | 618 | 618 | 613 | 613 | 3,600 | 613 |
| 2015-10-20 | 618 | 618 | 611 | 613 | 6,200 | 613 |
| 2015-10-19 | 620 | 620 | 615 | 617 | 2,500 | 617 |
| 2015-10-16 | 617 | 620 | 615 | 619 | 4,900 | 619 |
| 2015-10-15 | 621 | 623 | 618 | 620 | 4,700 | 620 |
| 2015-10-14 | 615 | 623 | 615 | 619 | 3,000 | 619 |
| 2015-10-13 | 615 | 619 | 614 | 619 | 2,000 | 619 |
| 2015-10-09 | 612 | 615 | 611 | 615 | 5,200 | 615 |
| 2015-10-08 | 611 | 617 | 610 | 612 | 3,100 | 612 |
| 2015-10-07 | 609 | 612 | 609 | 611 | 2,300 | 611 |
| 2015-10-06 | 615 | 619 | 609 | 612 | 3,700 | 612 |
| 2015-10-05 | 610 | 625 | 609 | 613 | 2,300 | 613 |
| 2015-10-02 | 605 | 620 | 600 | 609 | 4,400 | 609 |
| 2015-10-01 | 594 | 608 | 590 | 608 | 8,400 | 608 |
| 2015-09-30 | 585 | 599 | 584 | 588 | 8,500 | 588 |
| 2015-09-29 | 610 | 610 | 581 | 584 | 16,900 | 584 |
| 2015-09-28 | 625 | 627 | 620 | 620 | 29,500 | 620 |
| 2015-09-25 | 675 | 680 | 672 | 680 | 31,600 | 680 |
| 2015-09-24 | 660 | 679 | 659 | 679 | 31,200 | 679 |
| 2015-09-18 | 655 | 659 | 654 | 657 | 6,700 | 657 |
| 2015-09-17 | 650 | 656 | 650 | 655 | 7,200 | 655 |
| 2015-09-16 | 647 | 649 | 645 | 646 | 4,300 | 646 |
| 2015-09-15 | 638 | 647 | 636 | 647 | 3,000 | 647 |
| 2015-09-14 | 631 | 640 | 630 | 637 | 5,400 | 637 |
| 2015-09-11 | 613 | 627 | 613 | 626 | 5,600 | 626 |
| 2015-09-10 | 601 | 621 | 601 | 618 | 9,800 | 618 |
| 2015-09-09 | 620 | 629 | 620 | 629 | 8,000 | 629 |
| 2015-09-08 | 616 | 622 | 600 | 602 | 17,400 | 602 |
| 2015-09-07 | 632 | 633 | 618 | 624 | 12,500 | 624 |
| 2015-09-04 | 653 | 663 | 641 | 644 | 13,400 | 644 |
| 2015-09-03 | 673 | 673 | 663 | 671 | 4,000 | 671 |
| 2015-09-02 | 651 | 671 | 650 | 659 | 9,700 | 659 |
| 2015-09-01 | 675 | 678 | 666 | 666 | 8,100 | 666 |
| 2015-08-31 | 678 | 679 | 673 | 675 | 9,900 | 675 |
| 2015-08-28 | 674 | 674 | 665 | 672 | 8,900 | 672 |
| 2015-08-27 | 650 | 666 | 644 | 658 | 12,100 | 658 |
| 2015-08-26 | 590 | 640 | 590 | 625 | 11,400 | 625 |
| 2015-08-25 | 529 | 629 | 529 | 586 | 42,500 | 586 |
| 2015-08-24 | 645 | 648 | 618 | 619 | 24,800 | 619 |
| 2015-08-21 | 670 | 672 | 665 | 665 | 12,600 | 665 |
| 2015-08-20 | 675 | 680 | 675 | 676 | 4,800 | 676 |
| 2015-08-19 | 675 | 680 | 675 | 677 | 5,800 | 677 |
| 2015-08-18 | 678 | 681 | 677 | 681 | 6,100 | 681 |
| 2015-08-17 | 680 | 682 | 679 | 681 | 4,500 | 681 |
| 2015-08-14 | 681 | 682 | 678 | 681 | 3,800 | 681 |
| 2015-08-13 | 679 | 680 | 677 | 680 | 7,800 | 680 |
| 2015-08-12 | 681 | 683 | 679 | 681 | 8,700 | 681 |
| 2015-08-11 | 683 | 685 | 680 | 680 | 8,500 | 680 |
| 2015-08-10 | 681 | 683 | 680 | 682 | 17,100 | 682 |
| 2015-08-07 | 681 | 684 | 679 | 681 | 11,900 | 681 |
| 2015-08-06 | 679 | 681 | 678 | 679 | 7,300 | 679 |
| 2015-08-05 | 680 | 682 | 678 | 679 | 7,400 | 679 |
| 2015-08-04 | 680 | 681 | 679 | 680 | 5,900 | 680 |
| 2015-08-03 | 680 | 680 | 678 | 678 | 6,100 | 678 |
| 2015-07-31 | 679 | 679 | 676 | 679 | 3,900 | 679 |
| 2015-07-30 | 678 | 679 | 676 | 676 | 2,500 | 676 |
| 2015-07-29 | 678 | 680 | 676 | 676 | 5,300 | 676 |
| 2015-07-28 | 678 | 678 | 674 | 678 | 8,000 | 678 |
| 2015-07-27 | 678 | 679 | 677 | 678 | 4,600 | 678 |
| 2015-07-24 | 676 | 679 | 676 | 677 | 3,900 | 677 |
| 2015-07-23 | 677 | 679 | 676 | 676 | 7,200 | 676 |
| 2015-07-22 | 678 | 679 | 677 | 678 | 4,900 | 678 |
| 2015-07-21 | 678 | 680 | 677 | 679 | 11,000 | 679 |
| 2015-07-17 | 677 | 678 | 675 | 677 | 8,100 | 677 |
| 2015-07-16 | 676 | 678 | 675 | 678 | 6,500 | 678 |
| 2015-07-15 | 679 | 679 | 676 | 676 | 6,900 | 676 |
| 2015-07-14 | 676 | 678 | 674 | 676 | 10,400 | 676 |
| 2015-07-13 | 678 | 678 | 665 | 673 | 7,300 | 673 |
| 2015-07-10 | 648 | 664 | 648 | 661 | 5,700 | 661 |
| 2015-07-09 | 624 | 660 | 599 | 647 | 34,800 | 647 |
| 2015-07-08 | 681 | 682 | 660 | 664 | 25,500 | 664 |
| 2015-07-07 | 682 | 683 | 680 | 682 | 3,800 | 682 |
| 2015-07-06 | 682 | 684 | 680 | 681 | 11,000 | 681 |
| 2015-07-03 | 680 | 684 | 680 | 683 | 9,300 | 683 |
| 2015-07-02 | 680 | 683 | 680 | 683 | 8,500 | 683 |
| 2015-07-01 | 676 | 682 | 676 | 682 | 5,000 | 682 |
| 2015-06-30 | 677 | 678 | 675 | 676 | 10,800 | 676 |
| 2015-06-29 | 681 | 682 | 675 | 677 | 22,900 | 677 |
| 2015-06-26 | 683 | 686 | 682 | 685 | 6,000 | 685 |
| 2015-06-25 | 682 | 684 | 681 | 682 | 8,700 | 682 |
| 2015-06-24 | 683 | 685 | 680 | 682 | 10,000 | 682 |
| 2015-06-23 | 683 | 685 | 680 | 682 | 10,600 | 682 |
| 2015-06-22 | 682 | 683 | 681 | 682 | 6,300 | 682 |
| 2015-06-19 | 681 | 683 | 681 | 681 | 4,000 | 681 |
| 2015-06-18 | 686 | 686 | 680 | 682 | 7,400 | 682 |
| 2015-06-17 | 684 | 686 | 681 | 683 | 13,800 | 683 |
| 2015-06-16 | 684 | 685 | 683 | 683 | 6,700 | 683 |
| 2015-06-15 | 688 | 688 | 684 | 685 | 8,700 | 685 |
| 2015-06-12 | 689 | 689 | 684 | 685 | 8,700 | 685 |
| 2015-06-11 | 683 | 688 | 683 | 688 | 12,300 | 688 |
| 2015-06-10 | 683 | 688 | 683 | 688 | 7,300 | 688 |
| 2015-06-09 | 690 | 691 | 682 | 683 | 19,200 | 683 |
| 2015-06-08 | 689 | 690 | 686 | 688 | 13,100 | 688 |
| 2015-06-05 | 687 | 689 | 684 | 685 | 16,000 | 685 |
| 2015-06-04 | 692 | 692 | 684 | 687 | 32,100 | 687 |
| 2015-06-03 | 690 | 691 | 688 | 691 | 28,200 | 691 |
| 2015-06-02 | 685 | 689 | 685 | 689 | 38,800 | 689 |
| 2015-06-01 | 678 | 684 | 676 | 683 | 92,600 | 683 |
| 2015-05-29 | 705 | 705 | 697 | 697 | 9,200 | 697 |
| 2015-05-28 | 701 | 705 | 696 | 696 | 7,700 | 696 |
| 2015-05-27 | 709 | 710 | 697 | 697 | 11,000 | 697 |
| 2015-05-26 | 710 | 713 | 700 | 709 | 15,400 | 709 |
| 2015-05-25 | 700 | 710 | 697 | 708 | 13,900 | 708 |
| 2015-05-22 | 695 | 699 | 692 | 699 | 7,300 | 699 |
| 2015-05-21 | 695 | 695 | 690 | 693 | 3,400 | 693 |
| 2015-05-20 | 690 | 695 | 687 | 695 | 5,200 | 695 |
| 2015-05-19 | 689 | 691 | 687 | 688 | 8,500 | 688 |
| 2015-05-18 | 686 | 690 | 685 | 689 | 10,800 | 689 |
| 2015-05-15 | 691 | 696 | 686 | 686 | 14,000 | 686 |
| 2015-05-14 | 697 | 700 | 693 | 693 | 13,200 | 693 |
| 2015-05-13 | 705 | 707 | 695 | 698 | 25,400 | 698 |
| 2015-05-12 | 711 | 719 | 708 | 719 | 13,200 | 719 |
| 2015-05-11 | 712 | 714 | 709 | 709 | 8,800 | 709 |
| 2015-05-08 | 710 | 712 | 709 | 712 | 2,400 | 712 |
| 2015-05-07 | 706 | 715 | 706 | 709 | 5,500 | 709 |
| 2015-05-01 | 710 | 714 | 706 | 711 | 3,800 | 711 |
| 2015-04-30 | 710 | 715 | 703 | 710 | 5,300 | 710 |
| 2015-04-28 | 698 | 715 | 698 | 702 | 10,500 | 702 |
| 2015-04-27 | 715 | 730 | 691 | 691 | 40,200 | 691 |
| 2015-04-24 | 720 | 720 | 712 | 714 | 9,300 | 714 |
| 2015-04-23 | 723 | 723 | 719 | 720 | 7,400 | 720 |
| 2015-04-22 | 730 | 731 | 713 | 720 | 13,800 | 720 |
| 2015-04-21 | 739 | 739 | 730 | 731 | 14,400 | 731 |
| 2015-04-20 | 741 | 743 | 736 | 739 | 7,600 | 739 |
| 2015-04-17 | 743 | 745 | 739 | 741 | 6,700 | 741 |
| 2015-04-16 | 736 | 742 | 730 | 737 | 21,900 | 737 |
| 2015-04-15 | 736 | 736 | 732 | 736 | 3,800 | 736 |
| 2015-04-14 | 740 | 740 | 734 | 736 | 3,600 | 736 |
| 2015-04-13 | 747 | 750 | 730 | 732 | 5,400 | 732 |
| 2015-04-10 | 755 | 755 | 747 | 747 | 4,500 | 747 |
| 2015-04-09 | 744 | 758 | 744 | 756 | 12,000 | 756 |
| 2015-04-08 | 747 | 748 | 730 | 744 | 7,900 | 744 |
| 2015-04-07 | 734 | 744 | 734 | 740 | 3,600 | 740 |
| 2015-04-06 | 729 | 733 | 727 | 732 | 4,600 | 732 |
| 2015-04-03 | 727 | 727 | 720 | 727 | 5,000 | 727 |
| 2015-04-02 | 716 | 726 | 711 | 720 | 5,300 | 720 |
| 2015-04-01 | 730 | 732 | 714 | 717 | 8,400 | 717 |
| 2015-03-31 | 743 | 743 | 731 | 736 | 7,200 | 736 |
| 2015-03-30 | 736 | 740 | 733 | 738 | 19,000 | 738 |
| 2015-03-27 | 740 | 747 | 725 | 741 | 31,500 | 741 |
| 2015-03-26 | 1,525 | 1,540 | 1,525 | 1,540 | 10,700 | 770 |
| 2015-03-25 | 1,531 | 1,533 | 1,522 | 1,525 | 5,500 | 762.50 |
| 2015-03-24 | 1,533 | 1,534 | 1,518 | 1,519 | 5,800 | 759.50 |
| 2015-03-23 | 1,518 | 1,533 | 1,518 | 1,529 | 7,400 | 764.50 |
| 2015-03-20 | 1,510 | 1,517 | 1,505 | 1,517 | 4,100 | 758.50 |
| 2015-03-19 | 1,520 | 1,520 | 1,511 | 1,516 | 4,100 | 758 |
| 2015-03-18 | 1,511 | 1,525 | 1,510 | 1,522 | 4,600 | 761 |
| 2015-03-17 | 1,518 | 1,531 | 1,507 | 1,511 | 10,900 | 755.50 |
| 2015-03-16 | 1,500 | 1,502 | 1,464 | 1,468 | 9,800 | 734 |
| 2015-03-13 | 1,511 | 1,511 | 1,500 | 1,502 | 8,900 | 751 |
| 2015-03-12 | 1,530 | 1,530 | 1,525 | 1,525 | 5,700 | 762.50 |
| 2015-03-11 | 1,540 | 1,540 | 1,528 | 1,530 | 7,200 | 765 |
| 2015-03-10 | 1,535 | 1,544 | 1,534 | 1,540 | 4,500 | 770 |
| 2015-03-09 | 1,525 | 1,538 | 1,525 | 1,538 | 6,500 | 769 |
| 2015-03-06 | 1,544 | 1,548 | 1,522 | 1,534 | 21,300 | 767 |
| 2015-03-05 | 1,494 | 1,504 | 1,477 | 1,504 | 9,200 | 752 |
| 2015-03-04 | 1,480 | 1,505 | 1,463 | 1,468 | 17,900 | 734 |
| 2015-03-03 | 1,549 | 1,551 | 1,454 | 1,479 | 68,200 | 739.50 |
| 2015-03-02 | 1,391 | 1,394 | 1,383 | 1,389 | 3,800 | 694.50 |
| 2015-02-27 | 1,395 | 1,395 | 1,380 | 1,394 | 7,600 | 697 |
| 2015-02-26 | 1,387 | 1,395 | 1,384 | 1,395 | 3,600 | 697.50 |
| 2015-02-25 | 1,381 | 1,389 | 1,381 | 1,387 | 3,100 | 693.50 |
| 2015-02-24 | 1,383 | 1,383 | 1,380 | 1,381 | 2,100 | 690.50 |
| 2015-02-23 | 1,380 | 1,382 | 1,378 | 1,380 | 3,000 | 690 |
| 2015-02-20 | 1,377 | 1,379 | 1,375 | 1,379 | 2,300 | 689.50 |
| 2015-02-19 | 1,384 | 1,384 | 1,375 | 1,375 | 4,300 | 687.50 |
| 2015-02-18 | 1,379 | 1,389 | 1,374 | 1,377 | 6,300 | 688.50 |
| 2015-02-17 | 1,368 | 1,384 | 1,368 | 1,375 | 5,100 | 687.50 |
| 2015-02-16 | 1,392 | 1,392 | 1,367 | 1,368 | 13,300 | 684 |
| 2015-02-13 | 1,381 | 1,441 | 1,376 | 1,393 | 30,300 | 696.50 |
| 2015-02-12 | 1,441 | 1,442 | 1,420 | 1,420 | 6,400 | 710 |
| 2015-02-10 | 1,446 | 1,452 | 1,441 | 1,443 | 2,600 | 721.50 |
| 2015-02-09 | 1,450 | 1,454 | 1,442 | 1,446 | 4,700 | 723 |
| 2015-02-06 | 1,449 | 1,449 | 1,444 | 1,446 | 3,100 | 723 |
| 2015-02-05 | 1,432 | 1,454 | 1,430 | 1,449 | 5,600 | 724.50 |
| 2015-02-04 | 1,425 | 1,429 | 1,420 | 1,429 | 3,400 | 714.50 |
| 2015-02-03 | 1,430 | 1,437 | 1,401 | 1,420 | 6,600 | 710 |
| 2015-02-02 | 1,407 | 1,438 | 1,407 | 1,422 | 8,300 | 711 |
| 2015-01-30 | 1,396 | 1,398 | 1,393 | 1,396 | 2,200 | 698 |
| 2015-01-29 | 1,403 | 1,403 | 1,387 | 1,392 | 5,400 | 696 |
| 2015-01-28 | 1,384 | 1,403 | 1,384 | 1,401 | 7,100 | 700.50 |
| 2015-01-27 | 1,389 | 1,393 | 1,366 | 1,391 | 5,400 | 695.50 |
| 2015-01-26 | 1,345 | 1,387 | 1,343 | 1,387 | 7,600 | 693.50 |
| 2015-01-23 | 1,340 | 1,345 | 1,333 | 1,345 | 2,100 | 672.50 |
| 2015-01-22 | 1,325 | 1,341 | 1,325 | 1,340 | 2,700 | 670 |
| 2015-01-21 | 1,318 | 1,323 | 1,316 | 1,321 | 2,400 | 660.50 |
| 2015-01-20 | 1,310 | 1,317 | 1,310 | 1,317 | 2,100 | 658.50 |
| 2015-01-19 | 1,324 | 1,324 | 1,309 | 1,313 | 3,800 | 656.50 |
| 2015-01-16 | 1,316 | 1,319 | 1,312 | 1,319 | 4,400 | 659.50 |
| 2015-01-15 | 1,323 | 1,329 | 1,317 | 1,329 | 3,800 | 664.50 |
| 2015-01-14 | 1,358 | 1,399 | 1,323 | 1,333 | 17,600 | 666.50 |
| 2015-01-13 | 1,358 | 1,358 | 1,350 | 1,351 | 3,700 | 675.50 |
| 2015-01-09 | 1,351 | 1,354 | 1,340 | 1,346 | 6,400 | 673 |
| 2015-01-08 | 1,330 | 1,349 | 1,327 | 1,345 | 6,800 | 672.50 |
| 2015-01-07 | 1,310 | 1,324 | 1,310 | 1,318 | 7,100 | 659 |
| 2015-01-06 | 1,304 | 1,315 | 1,304 | 1,312 | 5,800 | 656 |
| 2015-01-05 | 1,298 | 1,310 | 1,295 | 1,303 | 9,700 | 651.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
