4650 SDエンターテイメント(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 965 | 967 | 957 | 965 | 8,600 | 965 |
| 2017-12-28 | 960 | 966 | 954 | 960 | 9,800 | 960 |
| 2017-12-27 | 939 | 973 | 939 | 960 | 16,700 | 960 |
| 2017-12-26 | 938 | 944 | 935 | 936 | 44,800 | 936 |
| 2017-12-25 | 949 | 949 | 941 | 945 | 33,300 | 945 |
| 2017-12-22 | 950 | 958 | 950 | 952 | 23,600 | 952 |
| 2017-12-21 | 957 | 957 | 950 | 953 | 34,500 | 953 |
| 2017-12-20 | 961 | 968 | 958 | 959 | 19,900 | 959 |
| 2017-12-19 | 972 | 978 | 966 | 966 | 18,900 | 966 |
| 2017-12-18 | 977 | 985 | 972 | 976 | 20,000 | 976 |
| 2017-12-15 | 977 | 985 | 977 | 985 | 19,000 | 985 |
| 2017-12-14 | 977 | 991 | 976 | 981 | 16,400 | 981 |
| 2017-12-13 | 981 | 991 | 981 | 983 | 20,200 | 983 |
| 2017-12-12 | 987 | 994 | 980 | 987 | 29,200 | 987 |
| 2017-12-11 | 990 | 1,006 | 989 | 991 | 18,500 | 991 |
| 2017-12-08 | 990 | 1,009 | 989 | 999 | 15,600 | 999 |
| 2017-12-07 | 994 | 1,015 | 991 | 1,002 | 14,600 | 1,002 |
| 2017-12-06 | 1,011 | 1,027 | 995 | 995 | 38,100 | 995 |
| 2017-12-05 | 1,056 | 1,059 | 1,010 | 1,028 | 44,200 | 1,028 |
| 2017-12-04 | 1,030 | 1,120 | 1,030 | 1,082 | 106,200 | 1,082 |
| 2017-12-01 | 1,012 | 1,058 | 1,000 | 1,027 | 59,400 | 1,027 |
| 2017-11-30 | 975 | 1,019 | 972 | 1,019 | 54,000 | 1,019 |
| 2017-11-29 | 962 | 975 | 961 | 975 | 14,400 | 975 |
| 2017-11-28 | 961 | 979 | 961 | 975 | 9,600 | 975 |
| 2017-11-27 | 971 | 975 | 966 | 968 | 13,700 | 968 |
| 2017-11-24 | 949 | 990 | 949 | 986 | 32,900 | 986 |
| 2017-11-22 | 950 | 958 | 947 | 949 | 15,400 | 949 |
| 2017-11-21 | 941 | 955 | 938 | 950 | 27,100 | 950 |
| 2017-11-20 | 956 | 960 | 947 | 952 | 15,800 | 952 |
| 2017-11-17 | 956 | 959 | 953 | 955 | 12,400 | 955 |
| 2017-11-16 | 951 | 969 | 951 | 958 | 5,600 | 958 |
| 2017-11-15 | 971 | 971 | 948 | 954 | 22,600 | 954 |
| 2017-11-13 | 1,006 | 1,039 | 999 | 1,010 | 34,200 | 1,010 |
| 2017-11-10 | 1,000 | 1,005 | 993 | 1,005 | 6,200 | 1,005 |
| 2017-11-09 | 1,001 | 1,014 | 997 | 998 | 15,300 | 998 |
| 2017-11-08 | 1,006 | 1,010 | 998 | 998 | 10,200 | 998 |
| 2017-11-07 | 1,000 | 1,014 | 999 | 1,000 | 11,600 | 1,000 |
| 2017-11-06 | 1,012 | 1,017 | 999 | 999 | 10,200 | 999 |
| 2017-11-02 | 1,014 | 1,016 | 988 | 1,006 | 10,700 | 1,006 |
| 2017-11-01 | 1,015 | 1,015 | 1,000 | 1,014 | 11,600 | 1,014 |
| 2017-10-31 | 1,017 | 1,017 | 996 | 1,007 | 10,000 | 1,007 |
| 2017-10-30 | 1,002 | 1,015 | 995 | 1,015 | 13,100 | 1,015 |
| 2017-10-27 | 998 | 999 | 991 | 991 | 6,400 | 991 |
| 2017-10-26 | 985 | 998 | 985 | 992 | 4,200 | 992 |
| 2017-10-25 | 994 | 1,006 | 986 | 986 | 14,400 | 986 |
| 2017-10-24 | 954 | 986 | 954 | 985 | 22,300 | 985 |
| 2017-10-23 | 952 | 958 | 951 | 953 | 5,300 | 953 |
| 2017-10-20 | 951 | 959 | 950 | 950 | 10,000 | 950 |
| 2017-10-19 | 952 | 963 | 952 | 958 | 5,400 | 958 |
| 2017-10-18 | 955 | 964 | 951 | 951 | 5,800 | 951 |
| 2017-10-17 | 950 | 970 | 945 | 955 | 15,400 | 955 |
| 2017-10-16 | 968 | 973 | 950 | 951 | 11,800 | 951 |
| 2017-10-13 | 939 | 960 | 935 | 959 | 16,000 | 959 |
| 2017-10-12 | 962 | 972 | 940 | 941 | 40,900 | 941 |
| 2017-10-11 | 962 | 971 | 961 | 961 | 21,200 | 961 |
| 2017-10-10 | 985 | 992 | 968 | 970 | 23,800 | 970 |
| 2017-10-06 | 996 | 999 | 975 | 980 | 32,900 | 980 |
| 2017-10-05 | 1,001 | 1,008 | 995 | 996 | 21,700 | 996 |
| 2017-10-04 | 1,007 | 1,020 | 1,001 | 1,001 | 12,800 | 1,001 |
| 2017-10-03 | 1,013 | 1,018 | 1,001 | 1,001 | 18,800 | 1,001 |
| 2017-10-02 | 1,030 | 1,030 | 1,009 | 1,016 | 17,700 | 1,016 |
| 2017-09-29 | 1,073 | 1,075 | 1,032 | 1,035 | 21,000 | 1,035 |
| 2017-09-28 | 1,077 | 1,090 | 1,073 | 1,075 | 21,900 | 1,075 |
| 2017-09-27 | 1,076 | 1,089 | 1,072 | 1,075 | 37,600 | 1,075 |
| 2017-09-26 | 1,154 | 1,159 | 1,136 | 1,141 | 27,700 | 1,141 |
| 2017-09-25 | 1,160 | 1,180 | 1,147 | 1,147 | 41,500 | 1,147 |
| 2017-09-22 | 1,165 | 1,190 | 1,134 | 1,160 | 26,200 | 1,160 |
| 2017-09-21 | 1,194 | 1,196 | 1,165 | 1,170 | 32,900 | 1,170 |
| 2017-09-20 | 1,141 | 1,174 | 1,141 | 1,174 | 22,300 | 1,174 |
| 2017-09-19 | 1,130 | 1,160 | 1,130 | 1,149 | 33,200 | 1,149 |
| 2017-09-15 | 1,112 | 1,129 | 1,090 | 1,120 | 11,500 | 1,120 |
| 2017-09-14 | 1,134 | 1,140 | 1,130 | 1,130 | 19,100 | 1,130 |
| 2017-09-13 | 1,096 | 1,135 | 1,096 | 1,134 | 38,400 | 1,134 |
| 2017-09-12 | 1,051 | 1,096 | 1,051 | 1,077 | 35,600 | 1,077 |
| 2017-09-11 | 1,024 | 1,049 | 1,020 | 1,039 | 18,200 | 1,039 |
| 2017-09-08 | 1,010 | 1,011 | 995 | 995 | 20,700 | 995 |
| 2017-09-07 | 1,015 | 1,030 | 1,000 | 1,010 | 11,600 | 1,010 |
| 2017-09-06 | 990 | 1,017 | 968 | 1,015 | 21,400 | 1,015 |
| 2017-09-05 | 1,023 | 1,049 | 991 | 997 | 28,600 | 997 |
| 2017-09-04 | 1,063 | 1,074 | 1,010 | 1,025 | 20,900 | 1,025 |
| 2017-09-01 | 1,073 | 1,095 | 1,059 | 1,071 | 18,300 | 1,071 |
| 2017-08-31 | 1,049 | 1,071 | 1,037 | 1,070 | 14,900 | 1,070 |
| 2017-08-30 | 1,029 | 1,048 | 1,026 | 1,048 | 11,100 | 1,048 |
| 2017-08-29 | 1,021 | 1,027 | 1,011 | 1,021 | 7,800 | 1,021 |
| 2017-08-28 | 1,012 | 1,028 | 1,005 | 1,028 | 11,900 | 1,028 |
| 2017-08-25 | 1,015 | 1,017 | 1,010 | 1,012 | 10,000 | 1,012 |
| 2017-08-24 | 1,005 | 1,020 | 1,005 | 1,015 | 4,900 | 1,015 |
| 2017-08-23 | 996 | 1,050 | 987 | 1,005 | 42,700 | 1,005 |
| 2017-08-22 | 993 | 1,000 | 990 | 996 | 9,700 | 996 |
| 2017-08-21 | 996 | 1,000 | 990 | 991 | 10,400 | 991 |
| 2017-08-18 | 1,001 | 1,010 | 990 | 997 | 19,500 | 997 |
| 2017-08-17 | 1,012 | 1,018 | 1,002 | 1,015 | 8,800 | 1,015 |
| 2017-08-16 | 1,007 | 1,025 | 998 | 1,011 | 13,100 | 1,011 |
| 2017-08-15 | 988 | 1,004 | 978 | 996 | 26,900 | 996 |
| 2017-08-14 | 972 | 990 | 962 | 975 | 39,700 | 975 |
| 2017-08-10 | 1,061 | 1,068 | 1,000 | 1,002 | 63,400 | 1,002 |
| 2017-08-09 | 1,030 | 1,055 | 1,020 | 1,050 | 105,300 | 1,050 |
| 2017-08-08 | 1,128 | 1,176 | 1,127 | 1,173 | 55,000 | 1,173 |
| 2017-08-07 | 1,065 | 1,129 | 1,065 | 1,128 | 41,300 | 1,128 |
| 2017-08-04 | 1,052 | 1,078 | 1,052 | 1,065 | 11,600 | 1,065 |
| 2017-08-03 | 1,096 | 1,097 | 1,064 | 1,069 | 14,400 | 1,069 |
| 2017-08-02 | 1,061 | 1,097 | 1,060 | 1,092 | 16,200 | 1,092 |
| 2017-08-01 | 1,103 | 1,103 | 1,059 | 1,060 | 25,200 | 1,060 |
| 2017-07-31 | 1,088 | 1,089 | 1,065 | 1,073 | 29,900 | 1,073 |
| 2017-07-28 | 1,145 | 1,145 | 1,102 | 1,102 | 37,600 | 1,102 |
| 2017-07-27 | 1,166 | 1,167 | 1,147 | 1,150 | 30,700 | 1,150 |
| 2017-07-26 | 1,182 | 1,189 | 1,162 | 1,167 | 26,100 | 1,167 |
| 2017-07-25 | 1,182 | 1,192 | 1,175 | 1,181 | 20,000 | 1,181 |
| 2017-07-24 | 1,180 | 1,195 | 1,171 | 1,181 | 23,000 | 1,181 |
| 2017-07-21 | 1,159 | 1,193 | 1,155 | 1,190 | 35,500 | 1,190 |
| 2017-07-20 | 1,212 | 1,221 | 1,146 | 1,159 | 113,200 | 1,159 |
| 2017-07-19 | 1,210 | 1,239 | 1,204 | 1,215 | 62,800 | 1,215 |
| 2017-07-18 | 1,269 | 1,270 | 1,214 | 1,227 | 42,600 | 1,227 |
| 2017-07-14 | 1,299 | 1,304 | 1,241 | 1,269 | 49,300 | 1,269 |
| 2017-07-13 | 1,325 | 1,325 | 1,233 | 1,250 | 58,600 | 1,250 |
| 2017-07-12 | 1,277 | 1,344 | 1,277 | 1,295 | 143,000 | 1,295 |
| 2017-07-11 | 1,242 | 1,276 | 1,202 | 1,276 | 110,700 | 1,276 |
| 2017-07-10 | 1,290 | 1,315 | 1,241 | 1,242 | 99,500 | 1,242 |
| 2017-07-07 | 1,329 | 1,350 | 1,247 | 1,287 | 126,600 | 1,287 |
| 2017-07-06 | 1,247 | 1,490 | 1,241 | 1,335 | 568,500 | 1,335 |
| 2017-07-05 | 1,381 | 1,555 | 1,240 | 1,277 | 362,700 | 1,277 |
| 2017-07-04 | 2,001 | 2,027 | 1,405 | 1,493 | 494,100 | 1,493 |
| 2017-07-03 | 1,500 | 1,658 | 1,451 | 1,658 | 419,400 | 1,658 |
| 2017-06-30 | 1,270 | 1,377 | 1,245 | 1,358 | 233,400 | 1,358 |
| 2017-06-29 | 1,188 | 1,324 | 1,188 | 1,277 | 244,800 | 1,277 |
| 2017-06-28 | 1,133 | 1,250 | 1,117 | 1,150 | 120,400 | 1,150 |
| 2017-06-27 | 1,202 | 1,215 | 1,083 | 1,128 | 140,400 | 1,128 |
| 2017-06-26 | 1,028 | 1,142 | 1,021 | 1,142 | 201,000 | 1,142 |
| 2017-06-23 | 979 | 999 | 974 | 996 | 39,200 | 996 |
| 2017-06-22 | 984 | 985 | 964 | 979 | 20,400 | 979 |
| 2017-06-21 | 966 | 985 | 965 | 980 | 26,700 | 980 |
| 2017-06-20 | 990 | 1,000 | 969 | 969 | 35,300 | 969 |
| 2017-06-19 | 1,020 | 1,025 | 989 | 994 | 66,800 | 994 |
| 2017-06-16 | 952 | 1,018 | 924 | 989 | 120,200 | 989 |
| 2017-06-15 | 945 | 1,050 | 905 | 997 | 539,500 | 997 |
| 2017-06-14 | 890 | 922 | 880 | 900 | 96,800 | 900 |
| 2017-06-13 | 842 | 862 | 842 | 859 | 36,100 | 859 |
| 2017-06-12 | 820 | 844 | 812 | 843 | 59,300 | 843 |
| 2017-06-09 | 810 | 817 | 806 | 813 | 27,200 | 813 |
| 2017-06-08 | 814 | 815 | 805 | 810 | 18,100 | 810 |
| 2017-06-07 | 805 | 816 | 802 | 807 | 9,800 | 807 |
| 2017-06-06 | 816 | 819 | 804 | 807 | 17,600 | 807 |
| 2017-06-05 | 807 | 822 | 798 | 815 | 35,900 | 815 |
| 2017-06-02 | 801 | 807 | 795 | 802 | 21,600 | 802 |
| 2017-06-01 | 800 | 809 | 798 | 798 | 21,500 | 798 |
| 2017-05-31 | 805 | 806 | 790 | 795 | 19,900 | 795 |
| 2017-05-30 | 820 | 820 | 806 | 808 | 27,800 | 808 |
| 2017-05-29 | 814 | 827 | 800 | 805 | 40,500 | 805 |
| 2017-05-26 | 855 | 855 | 799 | 844 | 124,200 | 844 |
| 2017-05-25 | 926 | 933 | 834 | 852 | 253,400 | 852 |
| 2017-05-24 | 796 | 916 | 789 | 916 | 128,600 | 916 |
| 2017-05-23 | 750 | 798 | 740 | 766 | 93,800 | 766 |
| 2017-05-22 | 715 | 736 | 709 | 729 | 53,100 | 729 |
| 2017-05-19 | 710 | 710 | 701 | 705 | 17,600 | 705 |
| 2017-05-18 | 694 | 705 | 690 | 704 | 26,000 | 704 |
| 2017-05-17 | 699 | 710 | 688 | 697 | 55,800 | 697 |
| 2017-05-16 | 705 | 712 | 684 | 690 | 68,700 | 690 |
| 2017-05-15 | 675 | 679 | 672 | 675 | 7,900 | 675 |
| 2017-05-12 | 684 | 684 | 678 | 683 | 4,200 | 683 |
| 2017-05-11 | 679 | 684 | 679 | 683 | 4,400 | 683 |
| 2017-05-10 | 676 | 680 | 673 | 679 | 4,300 | 679 |
| 2017-05-09 | 668 | 671 | 668 | 671 | 2,800 | 671 |
| 2017-05-08 | 668 | 668 | 665 | 668 | 3,200 | 668 |
| 2017-05-02 | 666 | 667 | 665 | 665 | 3,100 | 665 |
| 2017-05-01 | 666 | 668 | 665 | 665 | 2,300 | 665 |
| 2017-04-28 | 668 | 668 | 665 | 668 | 1,700 | 668 |
| 2017-04-27 | 666 | 668 | 664 | 664 | 2,100 | 664 |
| 2017-04-26 | 663 | 666 | 662 | 666 | 2,800 | 666 |
| 2017-04-25 | 662 | 663 | 659 | 663 | 2,500 | 663 |
| 2017-04-24 | 660 | 663 | 655 | 662 | 4,300 | 662 |
| 2017-04-21 | 660 | 663 | 659 | 660 | 2,800 | 660 |
| 2017-04-20 | 662 | 662 | 659 | 659 | 1,600 | 659 |
| 2017-04-19 | 658 | 663 | 653 | 662 | 3,800 | 662 |
| 2017-04-18 | 659 | 659 | 651 | 659 | 2,500 | 659 |
| 2017-04-17 | 646 | 649 | 646 | 647 | 2,500 | 647 |
| 2017-04-14 | 646 | 651 | 646 | 646 | 3,200 | 646 |
| 2017-04-13 | 648 | 653 | 645 | 646 | 9,900 | 646 |
| 2017-04-12 | 652 | 658 | 650 | 658 | 10,200 | 658 |
| 2017-04-11 | 658 | 658 | 655 | 656 | 2,900 | 656 |
| 2017-04-10 | 662 | 662 | 656 | 658 | 3,100 | 658 |
| 2017-04-07 | 655 | 663 | 655 | 656 | 6,300 | 656 |
| 2017-04-06 | 663 | 663 | 656 | 656 | 9,200 | 656 |
| 2017-04-05 | 662 | 665 | 660 | 663 | 8,000 | 663 |
| 2017-04-04 | 668 | 668 | 662 | 665 | 9,700 | 665 |
| 2017-04-03 | 672 | 673 | 667 | 667 | 6,500 | 667 |
| 2017-03-31 | 672 | 675 | 669 | 671 | 7,100 | 671 |
| 2017-03-30 | 670 | 673 | 669 | 672 | 7,700 | 672 |
| 2017-03-29 | 667 | 676 | 665 | 670 | 37,000 | 670 |
| 2017-03-28 | 699 | 703 | 698 | 703 | 29,300 | 703 |
| 2017-03-27 | 698 | 700 | 697 | 698 | 13,800 | 698 |
| 2017-03-24 | 696 | 698 | 696 | 698 | 7,900 | 698 |
| 2017-03-23 | 697 | 697 | 695 | 696 | 9,500 | 696 |
| 2017-03-22 | 696 | 697 | 694 | 696 | 8,600 | 696 |
| 2017-03-21 | 700 | 701 | 694 | 697 | 19,600 | 697 |
| 2017-03-17 | 700 | 701 | 699 | 700 | 5,500 | 700 |
| 2017-03-16 | 700 | 701 | 698 | 700 | 6,000 | 700 |
| 2017-03-15 | 700 | 700 | 696 | 700 | 7,800 | 700 |
| 2017-03-14 | 700 | 700 | 697 | 699 | 6,800 | 699 |
| 2017-03-13 | 696 | 699 | 696 | 699 | 5,100 | 699 |
| 2017-03-10 | 697 | 698 | 690 | 696 | 10,900 | 696 |
| 2017-03-09 | 696 | 698 | 694 | 697 | 6,800 | 697 |
| 2017-03-08 | 692 | 696 | 691 | 695 | 7,700 | 695 |
| 2017-03-07 | 690 | 692 | 685 | 692 | 14,500 | 692 |
| 2017-03-06 | 691 | 693 | 688 | 688 | 10,300 | 688 |
| 2017-03-03 | 687 | 693 | 685 | 691 | 11,300 | 691 |
| 2017-03-02 | 691 | 693 | 685 | 685 | 15,900 | 685 |
| 2017-03-01 | 694 | 694 | 685 | 690 | 17,700 | 690 |
| 2017-02-28 | 696 | 696 | 690 | 691 | 12,900 | 691 |
| 2017-02-27 | 696 | 700 | 688 | 695 | 27,100 | 695 |
| 2017-02-24 | 697 | 700 | 697 | 699 | 6,400 | 699 |
| 2017-02-23 | 695 | 697 | 693 | 696 | 4,900 | 696 |
| 2017-02-22 | 698 | 698 | 693 | 695 | 3,300 | 695 |
| 2017-02-21 | 690 | 696 | 685 | 691 | 14,700 | 691 |
| 2017-02-20 | 691 | 695 | 689 | 695 | 4,700 | 695 |
| 2017-02-17 | 698 | 698 | 690 | 690 | 12,000 | 690 |
| 2017-02-16 | 695 | 698 | 692 | 696 | 6,500 | 696 |
| 2017-02-15 | 694 | 694 | 690 | 694 | 5,500 | 694 |
| 2017-02-14 | 693 | 695 | 692 | 692 | 6,400 | 692 |
| 2017-02-13 | 694 | 694 | 689 | 690 | 11,700 | 690 |
| 2017-02-10 | 695 | 695 | 690 | 693 | 6,400 | 693 |
| 2017-02-09 | 694 | 696 | 690 | 693 | 7,600 | 693 |
| 2017-02-08 | 695 | 695 | 689 | 694 | 11,400 | 694 |
| 2017-02-07 | 699 | 699 | 694 | 696 | 4,500 | 696 |
| 2017-02-06 | 700 | 700 | 693 | 697 | 10,700 | 697 |
| 2017-02-03 | 698 | 699 | 697 | 699 | 4,500 | 699 |
| 2017-02-02 | 697 | 697 | 693 | 697 | 6,400 | 697 |
| 2017-02-01 | 692 | 696 | 689 | 696 | 10,200 | 696 |
| 2017-01-31 | 695 | 695 | 689 | 693 | 5,800 | 693 |
| 2017-01-30 | 693 | 693 | 686 | 691 | 12,100 | 691 |
| 2017-01-27 | 688 | 692 | 688 | 690 | 4,300 | 690 |
| 2017-01-26 | 690 | 691 | 686 | 687 | 8,300 | 687 |
| 2017-01-25 | 686 | 689 | 684 | 689 | 6,900 | 689 |
| 2017-01-24 | 681 | 685 | 678 | 685 | 7,300 | 685 |
| 2017-01-23 | 680 | 680 | 675 | 678 | 9,200 | 678 |
| 2017-01-20 | 678 | 678 | 672 | 673 | 6,500 | 673 |
| 2017-01-19 | 678 | 679 | 671 | 675 | 6,700 | 675 |
| 2017-01-18 | 674 | 677 | 671 | 672 | 4,200 | 672 |
| 2017-01-17 | 680 | 680 | 673 | 673 | 8,400 | 673 |
| 2017-01-16 | 679 | 679 | 674 | 678 | 4,100 | 678 |
| 2017-01-13 | 673 | 679 | 671 | 679 | 3,000 | 679 |
| 2017-01-12 | 674 | 677 | 673 | 673 | 2,000 | 673 |
| 2017-01-11 | 676 | 678 | 674 | 674 | 5,900 | 674 |
| 2017-01-10 | 677 | 679 | 676 | 676 | 6,600 | 676 |
| 2017-01-06 | 673 | 675 | 669 | 675 | 4,100 | 675 |
| 2017-01-05 | 665 | 674 | 664 | 671 | 11,800 | 671 |
| 2017-01-04 | 662 | 667 | 662 | 663 | 5,300 | 663 |
分割・併合履歴 ： [2015-03-27]1株→2株
