9684 (株)スクウェア・エニックス・ホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,150	3,160	3,110	3,120	152,900	3,120
2006-12-28	3,150	3,160	3,120	3,150	727,500	3,150
2006-12-27	3,120	3,140	3,070	3,100	746,200	3,100
2006-12-26	3,140	3,190	3,100	3,130	745,700	3,130
2006-12-25	3,060	3,150	3,060	3,140	636,900	3,140
2006-12-22	3,030	3,070	3,010	3,040	761,700	3,040
2006-12-21	3,100	3,100	3,030	3,070	815,800	3,070
2006-12-20	3,080	3,110	3,070	3,100	752,900	3,100
2006-12-19	3,140	3,150	3,080	3,100	820,200	3,100
2006-12-18	3,150	3,160	3,110	3,140	825,100	3,140
2006-12-15	3,080	3,110	3,040	3,070	2,072,900	3,070
2006-12-14	3,050	3,070	3,010	3,030	1,279,900	3,030
2006-12-13	3,140	3,150	3,030	3,060	3,184,800	3,060
2006-12-12	2,870	2,885	2,850	2,875	557,100	2,875
2006-12-11	2,835	2,870	2,805	2,845	700,100	2,845
2006-12-08	2,800	2,820	2,780	2,800	796,700	2,800
2006-12-07	2,850	2,850	2,785	2,795	764,600	2,795
2006-12-06	2,880	2,880	2,825	2,845	959,300	2,845
2006-12-05	2,930	2,930	2,885	2,895	419,100	2,895
2006-12-04	2,945	2,950	2,895	2,925	552,100	2,925
2006-12-01	2,900	2,935	2,900	2,920	486,200	2,920
2006-11-30	2,965	2,985	2,890	2,920	801,300	2,920
2006-11-29	2,970	2,990	2,970	2,990	279,100	2,990
2006-11-28	2,895	3,000	2,890	2,975	546,500	2,975
2006-11-27	2,910	2,925	2,880	2,905	512,100	2,905
2006-11-24	2,970	2,980	2,870	2,905	1,102,800	2,905
2006-11-22	2,955	3,000	2,935	2,990	379,100	2,990
2006-11-21	2,965	2,990	2,925	2,975	506,600	2,975
2006-11-20	3,120	3,120	2,955	2,980	594,000	2,980
2006-11-17	3,120	3,170	3,050	3,130	299,600	3,130
2006-11-16	3,130	3,190	3,050	3,090	646,900	3,090
2006-11-15	3,080	3,140	3,060	3,080	335,900	3,080
2006-11-14	3,100	3,100	3,040	3,080	271,800	3,080
2006-11-13	3,080	3,130	3,060	3,100	474,700	3,100
2006-11-10	3,080	3,120	3,060	3,090	489,500	3,090
2006-11-09	3,030	3,100	2,995	3,040	259,500	3,040
2006-11-08	3,050	3,070	3,030	3,030	324,100	3,030
2006-11-07	3,000	3,080	2,990	3,080	530,200	3,080
2006-11-06	2,880	2,960	2,880	2,960	427,000	2,960
2006-11-02	2,910	2,920	2,845	2,875	491,800	2,875
2006-11-01	2,920	2,970	2,905	2,920	363,300	2,920
2006-10-31	2,925	2,975	2,920	2,930	573,600	2,930
2006-10-30	2,890	3,010	2,850	2,885	1,476,400	2,885
2006-10-27	2,940	2,940	2,900	2,930	510,700	2,930
2006-10-26	2,935	2,940	2,905	2,915	372,100	2,915
2006-10-25	2,920	2,945	2,915	2,930	548,300	2,930
2006-10-24	2,830	2,900	2,825	2,885	489,100	2,885
2006-10-23	2,775	2,820	2,755	2,810	279,400	2,810
2006-10-20	2,815	2,825	2,765	2,775	234,900	2,775
2006-10-19	2,840	2,840	2,795	2,815	242,300	2,815
2006-10-18	2,775	2,835	2,740	2,825	259,300	2,825
2006-10-17	2,820	2,825	2,740	2,765	337,400	2,765
2006-10-16	2,835	2,880	2,790	2,850	862,800	2,850
2006-10-13	2,710	2,740	2,685	2,715	812,700	2,715
2006-10-12	2,675	2,675	2,635	2,640	365,000	2,640
2006-10-11	2,670	2,705	2,635	2,650	830,600	2,650
2006-10-10	2,710	2,720	2,620	2,630	805,900	2,630
2006-10-06	2,795	2,795	2,735	2,750	667,200	2,750
2006-10-05	2,790	2,795	2,720	2,755	570,000	2,755
2006-10-04	2,790	2,845	2,755	2,770	391,500	2,770
2006-10-03	2,835	2,835	2,755	2,790	607,400	2,790
2006-10-02	2,870	2,870	2,805	2,835	587,200	2,835
2006-09-29	2,900	2,900	2,840	2,865	389,300	2,865
2006-09-28	2,925	2,935	2,875	2,905	350,400	2,905
2006-09-27	2,945	2,955	2,890	2,905	554,500	2,905
2006-09-26	2,915	2,945	2,905	2,935	250,500	2,935
2006-09-25	2,885	2,945	2,870	2,925	673,500	2,925
2006-09-22	2,835	2,875	2,835	2,855	222,700	2,855
2006-09-21	2,875	2,885	2,825	2,875	471,900	2,875
2006-09-20	2,800	2,925	2,800	2,910	1,384,600	2,910
2006-09-19	2,710	2,810	2,700	2,810	637,600	2,810
2006-09-15	2,705	2,715	2,695	2,710	423,500	2,710
2006-09-14	2,630	2,710	2,630	2,705	529,900	2,705
2006-09-13	2,675	2,675	2,565	2,600	247,900	2,600
2006-09-12	2,600	2,670	2,595	2,635	556,900	2,635
2006-09-11	2,600	2,600	2,580	2,590	202,900	2,590
2006-09-08	2,590	2,605	2,575	2,595	476,000	2,595
2006-09-07	2,640	2,650	2,550	2,590	514,500	2,590
2006-09-06	2,705	2,735	2,675	2,675	191,000	2,675
2006-09-05	2,700	2,715	2,685	2,700	247,300	2,700
2006-09-04	2,680	2,700	2,670	2,695	229,200	2,695
2006-09-01	2,705	2,740	2,675	2,680	441,400	2,680
2006-08-31	2,685	2,755	2,660	2,730	420,500	2,730
2006-08-30	2,670	2,680	2,630	2,645	335,700	2,645
2006-08-29	2,740	2,750	2,660	2,690	305,900	2,690
2006-08-28	2,740	2,770	2,720	2,720	524,100	2,720
2006-08-25	2,695	2,765	2,685	2,705	745,600	2,705
2006-08-24	2,645	2,725	2,630	2,685	721,700	2,685
2006-08-23	2,605	2,650	2,590	2,630	442,200	2,630
2006-08-22	2,565	2,600	2,565	2,600	236,200	2,600
2006-08-21	2,550	2,605	2,540	2,560	662,100	2,560
2006-08-18	2,570	2,580	2,520	2,545	1,247,900	2,545
2006-08-17	2,670	2,670	2,570	2,580	638,100	2,580
2006-08-16	2,690	2,725	2,630	2,650	1,128,600	2,650
2006-08-15	2,620	2,680	2,615	2,680	740,000	2,680
2006-08-14	2,515	2,640	2,515	2,590	591,900	2,590
2006-08-11	2,420	2,540	2,420	2,495	763,100	2,495
2006-08-10	2,390	2,430	2,380	2,420	440,200	2,420
2006-08-09	2,340	2,370	2,325	2,360	210,500	2,360
2006-08-08	2,350	2,360	2,330	2,350	241,400	2,350
2006-08-07	2,375	2,465	2,335	2,350	733,700	2,350
2006-08-04	2,345	2,365	2,315	2,340	351,300	2,340
2006-08-03	2,395	2,410	2,325	2,355	628,400	2,355
2006-08-02	2,400	2,405	2,360	2,405	506,500	2,405
2006-08-01	2,395	2,420	2,380	2,405	575,900	2,405
2006-07-31	2,340	2,415	2,340	2,375	643,900	2,375
2006-07-28	2,300	2,390	2,295	2,320	985,600	2,320
2006-07-27	2,175	2,225	2,150	2,210	376,400	2,210
2006-07-26	2,240	2,260	2,155	2,205	376,900	2,205
2006-07-25	2,195	2,265	2,180	2,210	686,500	2,210
2006-07-24	2,145	2,155	2,085	2,155	468,000	2,155
2006-07-21	2,155	2,200	2,125	2,170	332,600	2,170
2006-07-20	2,190	2,205	2,155	2,180	352,400	2,180
2006-07-19	2,135	2,160	2,095	2,140	642,600	2,140
2006-07-18	2,160	2,170	2,040	2,135	1,168,500	2,135
2006-07-14	2,245	2,245	2,195	2,210	251,700	2,210
2006-07-13	2,285	2,300	2,250	2,265	246,800	2,265
2006-07-12	2,330	2,330	2,270	2,300	274,500	2,300
2006-07-11	2,340	2,340	2,295	2,340	539,000	2,340
2006-07-10	2,330	2,340	2,270	2,335	627,700	2,335
2006-07-07	2,425	2,425	2,345	2,355	588,500	2,355
2006-07-06	2,425	2,440	2,405	2,420	314,400	2,420
2006-07-05	2,425	2,450	2,395	2,430	334,200	2,430
2006-07-04	2,425	2,495	2,420	2,465	594,900	2,465
2006-07-03	2,390	2,425	2,370	2,405	296,900	2,405
2006-06-30	2,375	2,390	2,365	2,380	362,200	2,380
2006-06-29	2,355	2,370	2,345	2,355	423,700	2,355
2006-06-28	2,380	2,390	2,355	2,365	293,600	2,365
2006-06-27	2,380	2,425	2,360	2,410	423,400	2,410
2006-06-26	2,365	2,370	2,335	2,365	235,100	2,365
2006-06-23	2,380	2,395	2,350	2,395	318,800	2,395
2006-06-22	2,365	2,415	2,345	2,405	454,400	2,405
2006-06-21	2,350	2,365	2,310	2,335	292,500	2,335
2006-06-20	2,370	2,390	2,355	2,370	483,500	2,370
2006-06-19	2,450	2,450	2,340	2,365	1,291,700	2,365
2006-06-16	2,415	2,475	2,400	2,465	648,100	2,465
2006-06-15	2,365	2,400	2,350	2,385	607,200	2,385
2006-06-14	2,320	2,375	2,285	2,365	635,200	2,365
2006-06-13	2,360	2,375	2,330	2,350	706,900	2,350
2006-06-12	2,340	2,415	2,325	2,390	822,900	2,390
2006-06-09	2,390	2,395	2,340	2,365	1,213,900	2,365
2006-06-08	2,420	2,420	2,310	2,355	744,400	2,355
2006-06-07	2,440	2,470	2,395	2,435	1,147,100	2,435
2006-06-06	2,455	2,470	2,435	2,450	618,600	2,450
2006-06-05	2,465	2,505	2,430	2,485	855,600	2,485
2006-06-02	2,470	2,470	2,430	2,465	1,467,200	2,465
2006-06-01	2,435	2,500	2,425	2,470	1,377,000	2,470
2006-05-31	2,420	2,420	2,360	2,385	598,100	2,385
2006-05-30	2,440	2,470	2,415	2,445	1,055,600	2,445
2006-05-29	2,370	2,500	2,370	2,425	1,884,900	2,425
2006-05-26	2,275	2,395	2,260	2,365	2,392,200	2,365
2006-05-25	2,350	2,350	2,245	2,260	2,300,700	2,260
2006-05-24	2,590	2,595	2,510	2,510	1,298,500	2,510
2006-05-23	2,600	2,600	2,490	2,590	870,900	2,590
2006-05-22	2,625	2,625	2,575	2,600	1,108,900	2,600
2006-05-19	2,450	2,575	2,445	2,555	1,161,300	2,555
2006-05-18	2,480	2,485	2,450	2,460	924,000	2,460
2006-05-17	2,500	2,585	2,450	2,535	1,427,900	2,535
2006-05-16	2,595	2,595	2,500	2,505	938,700	2,505
2006-05-15	2,535	2,590	2,520	2,590	1,107,300	2,590
2006-05-12	2,610	2,630	2,570	2,605	858,100	2,605
2006-05-11	2,720	2,730	2,630	2,650	927,200	2,650
2006-05-10	2,770	2,775	2,715	2,720	510,800	2,720
2006-05-09	2,775	2,790	2,755	2,760	570,900	2,760
2006-05-08	2,785	2,795	2,755	2,765	670,400	2,765
2006-05-02	2,780	2,795	2,765	2,780	333,300	2,780
2006-05-01	2,815	2,825	2,790	2,800	491,600	2,800
2006-04-28	2,835	2,840	2,770	2,800	495,400	2,800
2006-04-27	2,885	2,895	2,825	2,855	440,400	2,855
2006-04-26	2,770	2,860	2,770	2,860	578,800	2,860
2006-04-25	2,785	2,795	2,735	2,775	629,400	2,775
2006-04-24	2,800	2,810	2,715	2,800	894,100	2,800
2006-04-21	2,850	2,910	2,780	2,805	1,523,300	2,805
2006-04-20	2,990	2,995	2,905	2,915	980,800	2,915
2006-04-19	3,020	3,050	2,980	3,000	2,059,800	3,000
2006-04-18	3,030	3,070	2,935	3,050	2,153,600	3,050
2006-04-17	3,060	3,070	3,030	3,050	216,500	3,050
2006-04-14	3,080	3,090	3,060	3,070	278,000	3,070
2006-04-13	3,090	3,100	3,060	3,070	518,000	3,070
2006-04-12	3,120	3,130	3,090	3,090	267,700	3,090
2006-04-11	3,150	3,170	3,130	3,160	357,600	3,160
2006-04-10	3,220	3,230	3,160	3,180	1,047,000	3,180
2006-04-07	3,090	3,250	3,080	3,190	2,141,000	3,190
2006-04-06	3,070	3,090	3,070	3,090	274,200	3,090
2006-04-05	3,090	3,100	3,050	3,050	668,500	3,050
2006-04-04	3,080	3,090	3,040	3,090	595,700	3,090
2006-04-03	3,010	3,100	3,000	3,080	1,106,200	3,080
2006-03-31	3,070	3,070	3,040	3,040	401,500	3,040
2006-03-30	3,080	3,090	3,050	3,070	485,700	3,070
2006-03-29	3,030	3,140	3,030	3,090	1,194,700	3,090
2006-03-28	3,000	3,030	3,000	3,020	532,200	3,020
2006-03-27	3,010	3,030	3,000	3,030	465,300	3,030
2006-03-24	3,020	3,030	3,000	3,010	608,500	3,010
2006-03-23	3,030	3,030	2,995	3,010	621,700	3,010
2006-03-22	3,040	3,040	3,000	3,020	368,200	3,020
2006-03-20	3,000	3,040	3,000	3,040	327,900	3,040
2006-03-17	3,010	3,010	2,980	3,000	460,900	3,000
2006-03-16	3,060	3,070	3,000	3,010	550,300	3,010
2006-03-15	3,090	3,090	3,060	3,060	359,700	3,060
2006-03-14	3,090	3,100	3,060	3,090	304,400	3,090
2006-03-13	3,060	3,080	3,050	3,080	513,300	3,080
2006-03-10	3,060	3,060	3,030	3,040	388,500	3,040
2006-03-09	3,000	3,060	3,000	3,060	411,300	3,060
2006-03-08	3,050	3,050	3,000	3,010	258,200	3,010
2006-03-07	3,020	3,060	3,000	3,050	490,300	3,050
2006-03-06	2,990	2,990	2,965	2,990	358,500	2,990
2006-03-03	2,995	3,010	2,955	2,965	474,600	2,965
2006-03-02	3,020	3,050	2,985	2,990	457,100	2,990
2006-03-01	3,060	3,070	2,990	3,010	1,026,900	3,010
2006-02-28	3,100	3,110	3,070	3,080	312,300	3,080
2006-02-27	3,100	3,150	3,080	3,080	615,700	3,080
2006-02-24	3,100	3,100	3,050	3,080	433,900	3,080
2006-02-23	3,060	3,090	3,060	3,070	310,300	3,070
2006-02-22	3,030	3,110	3,030	3,060	316,800	3,060
2006-02-21	3,030	3,060	3,020	3,030	266,400	3,030
2006-02-20	3,030	3,070	3,010	3,030	322,200	3,030
2006-02-17	3,110	3,110	3,060	3,070	323,300	3,070
2006-02-16	3,060	3,130	3,050	3,120	569,700	3,120
2006-02-15	3,030	3,070	3,010	3,040	585,000	3,040
2006-02-14	3,010	3,040	2,995	3,020	547,500	3,020
2006-02-13	3,030	3,040	2,985	3,010	828,600	3,010
2006-02-10	3,080	3,090	3,020	3,040	721,400	3,040
2006-02-09	3,060	3,110	3,030	3,090	854,700	3,090
2006-02-08	3,050	3,050	3,010	3,010	446,100	3,010
2006-02-07	3,040	3,060	3,010	3,050	719,600	3,050
2006-02-06	3,140	3,140	3,040	3,060	714,700	3,060
2006-02-03	3,160	3,160	3,110	3,130	421,000	3,130
2006-02-02	3,180	3,180	3,120	3,140	395,000	3,140
2006-02-01	3,150	3,210	3,140	3,170	863,300	3,170
2006-01-31	3,150	3,160	3,040	3,120	1,333,500	3,120
2006-01-30	3,300	3,300	3,170	3,180	863,400	3,180
2006-01-27	3,220	3,260	3,200	3,250	491,300	3,250
2006-01-26	3,180	3,190	3,170	3,190	192,700	3,190
2006-01-25	3,200	3,200	3,160	3,160	230,500	3,160
2006-01-24	3,140	3,180	3,140	3,160	397,900	3,160
2006-01-23	3,200	3,220	3,140	3,170	254,800	3,170
2006-01-20	3,280	3,280	3,200	3,230	276,100	3,230
2006-01-19	3,140	3,270	3,140	3,220	339,200	3,220
2006-01-18	3,220	3,250	3,110	3,180	675,100	3,180
2006-01-17	3,370	3,380	3,280	3,310	369,600	3,310
2006-01-16	3,420	3,430	3,390	3,400	290,000	3,400
2006-01-13	3,410	3,430	3,380	3,400	358,400	3,400
2006-01-12	3,380	3,440	3,370	3,400	562,100	3,400
2006-01-11	3,350	3,360	3,320	3,350	359,500	3,350
2006-01-10	3,380	3,380	3,330	3,330	461,100	3,330
2006-01-06	3,370	3,370	3,320	3,350	491,500	3,350
2006-01-05	3,360	3,370	3,330	3,350	456,700	3,350
2006-01-04	3,350	3,360	3,330	3,350	209,400	3,350

分割・併合履歴： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9684 (株)スクウェア・エニックス・ホールディングス の時系列データ [2006年度]

9684 (株)スクウェア・エニックス・ホールディングスの時系列データ [2006年度]