1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2011年

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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5001,5131,5001,511131,2001,511
2011-12-291,5121,5181,4911,502324,6001,502
2011-12-281,5281,5371,5071,523414,8001,523
2011-12-271,5031,5281,5001,520368,3001,520
2011-12-261,5181,5181,4941,501303,0001,501
2011-12-221,5211,5261,4861,511575,1001,511
2011-12-211,5361,5361,5121,517314,5001,517
2011-12-201,5051,5331,5051,517395,3001,517
2011-12-191,5281,5361,5071,532389,9001,532
2011-12-161,5351,5721,5341,557707,8001,557
2011-12-151,5301,5531,5201,535746,1001,535
2011-12-141,5521,5571,5221,551958,0001,551
2011-12-131,5311,5711,5211,5621,049,1001,562
2011-12-121,5621,5701,5231,529780,4001,529
2011-12-091,5711,5801,5411,543567,7001,543
2011-12-081,5671,5991,5651,576383,7001,576
2011-12-071,5881,5911,5591,580766,2001,580
2011-12-061,6001,6001,5761,587811,8001,587
2011-12-051,5851,6301,5661,5821,011,4001,582
2011-12-021,5731,5861,5401,562564,0001,562
2011-12-011,5961,5981,5531,568724,4001,568
2011-11-301,4701,5561,4701,556911,9001,556
2011-11-291,5271,5291,4891,508567,1001,508
2011-11-281,5281,5431,4871,497458,2001,497
2011-11-251,4701,5181,4701,492501,6001,492
2011-11-241,5501,5501,4771,480917,4001,480
2011-11-221,5671,5801,5301,572853,8001,572
2011-11-211,5901,6181,5641,570595,3001,570
2011-11-181,5601,5991,5601,579391,4001,579
2011-11-171,5661,5831,5511,582513,2001,582
2011-11-161,6001,6011,5641,567731,3001,567
2011-11-151,6081,6201,5961,604419,2001,604
2011-11-141,6331,6391,5961,609732,8001,609
2011-11-111,6181,6181,5691,602597,7001,602
2011-11-101,5611,6251,5451,619833,7001,619
2011-11-091,5691,6201,5561,6061,158,4001,606
2011-11-081,6011,6101,5331,5481,064,1001,548
2011-11-071,5521,6221,5461,6001,049,5001,600
2011-11-041,5781,5841,5361,5511,507,4001,551
2011-11-021,4701,5481,4241,5281,692,0001,528
2011-11-011,5251,5391,4661,470725,0001,470
2011-10-311,4991,5451,4991,510551,0001,510
2011-10-281,5651,5751,5071,5251,437,4001,525
2011-10-271,4911,5881,4521,5652,516,0001,565
2011-10-261,3771,4821,3751,4551,400,2001,455
2011-10-251,3831,3971,3611,374690,1001,374
2011-10-241,3601,3831,3601,380435,5001,380
2011-10-211,3511,3621,3381,349390,4001,349
2011-10-201,3241,3541,3201,348705,0001,348
2011-10-191,3771,3851,3191,322866,2001,322
2011-10-181,3401,3641,3321,356624,5001,356
2011-10-171,3571,3791,3351,367867,4001,367
2011-10-141,3481,3701,3191,320661,1001,320
2011-10-131,3341,3991,3301,3691,065,1001,369
2011-10-121,3891,3901,2861,3241,216,1001,324
2011-10-111,4171,4421,3941,396542,7001,396
2011-10-071,4011,4201,3751,387872,6001,387
2011-10-061,3871,4251,3801,406876,7001,406
2011-10-051,3901,4011,3581,3651,041,9001,365
2011-10-041,3491,3991,3331,3921,092,9001,392
2011-10-031,3681,3871,3351,3791,335,3001,379
2011-09-301,3791,4101,3681,4031,951,1001,403
2011-09-291,3111,3611,3051,3501,387,7001,350
2011-09-281,3021,3721,3001,3551,738,7001,355
2011-09-271,3121,3281,2951,302890,1001,302
2011-09-261,3411,3431,2701,2731,692,8001,273
2011-09-221,3601,4051,3391,3401,613,4001,340
2011-09-211,3901,3971,3671,3801,898,3001,380
2011-09-201,4431,4471,3981,4091,299,8001,409
2011-09-161,4581,4701,4161,4501,752,1001,450
2011-09-151,4991,5121,4441,4831,746,9001,483
2011-09-141,5081,5771,4661,4751,676,8001,475
2011-09-131,5011,5111,4521,4681,604,0001,468
2011-09-121,5321,5441,5111,5271,428,0001,527
2011-09-091,5741,5921,5431,5511,140,7001,551
2011-09-081,5901,6241,5501,5601,339,5001,560
2011-09-071,5861,6091,5281,5502,573,9001,550
2011-09-061,6821,6841,5581,5654,898,7001,565
2011-09-051,8001,8381,7231,7622,680,5001,762
2011-09-021,8051,8111,7711,8051,220,8001,805
2011-09-011,8691,8781,7851,7961,551,7001,796
2011-08-311,7891,8351,7631,8351,622,5001,835
2011-08-301,7651,8021,7431,7881,001,5001,788
2011-08-291,6881,7411,6871,738782,3001,738
2011-08-261,7251,7301,6721,6931,493,5001,693
2011-08-251,7501,7621,7131,7211,090,6001,721
2011-08-241,6871,7531,6871,7501,624,5001,750
2011-08-231,6501,7101,6391,7041,524,5001,704
2011-08-221,6861,7101,6301,6341,230,1001,634
2011-08-191,7021,7281,6721,6891,723,2001,689
2011-08-181,7081,7461,7001,7311,517,9001,731
2011-08-171,7321,7331,6661,6962,711,0001,696
2011-08-161,7981,8401,7161,7313,145,9001,731
2011-08-151,6891,7201,6601,7121,293,9001,712
2011-08-121,6851,6861,6331,6802,768,7001,680
2011-08-111,5261,6971,5261,6862,563,2001,686
2011-08-101,5061,5771,4981,5581,419,0001,558
2011-08-091,5001,5221,4161,4631,811,5001,463
2011-08-081,5401,5951,5201,5401,640,4001,540
2011-08-051,4921,5361,4801,5251,212,1001,525
2011-08-041,5241,5601,5231,548652,5001,548
2011-08-031,5051,5281,4901,523658,1001,523
2011-08-021,5241,5431,5151,536348,8001,536
2011-08-011,5401,5691,5281,539961,4001,539
2011-07-291,5231,5331,4961,498853,2001,498
2011-07-281,5311,5411,5131,533536,1001,533
2011-07-271,5571,5711,5421,561524,1001,561
2011-07-261,5901,5921,5721,579493,8001,579
2011-07-251,6061,6071,5501,5771,071,8001,577
2011-07-221,6011,6461,5981,6231,045,4001,623
2011-07-211,6061,6081,5841,586329,6001,586
2011-07-201,6061,6151,5901,598597,7001,598
2011-07-191,5761,6211,5711,617989,9001,617
2011-07-151,5611,5831,5431,583624,0001,583
2011-07-141,5341,5611,5131,558681,3001,558
2011-07-131,4941,5351,4931,533477,2001,533
2011-07-121,4901,5111,4891,501382,0001,501
2011-07-111,4881,5241,4741,523556,5001,523
2011-07-081,4961,5021,4761,490600,4001,490
2011-07-071,5041,5081,4881,488418,3001,488
2011-07-061,4951,5161,4781,501717,1001,501
2011-07-051,4941,4971,4731,480623,2001,480
2011-07-041,4791,4951,4771,495525,0001,495
2011-07-011,4481,4791,4441,479934,4001,479
2011-06-301,4411,4471,4251,444516,5001,444
2011-06-291,4121,4481,4081,440907,1001,440
2011-06-281,4001,4091,3771,3951,037,5001,395
2011-06-271,3701,3741,3421,344352,9001,344
2011-06-241,3761,3851,3631,380590,0001,380
2011-06-231,3361,3891,3351,373834,2001,373
2011-06-221,3161,3541,3111,3491,021,0001,349
2011-06-211,2861,3121,2731,310484,5001,310
2011-06-201,2651,2921,2621,275344,5001,275
2011-06-171,2611,3001,2551,273921,4001,273
2011-06-161,2451,2681,2411,260508,6001,260
2011-06-151,2571,2671,2431,259651,1001,259
2011-06-141,2531,2581,2331,241474,5001,241
2011-06-131,2501,2611,2411,257394,4001,257
2011-06-101,2751,2761,2601,268441,4001,268
2011-06-091,2841,2841,2601,278741,6001,278
2011-06-081,3221,3281,2721,285698,8001,285
2011-06-071,3281,3411,3051,317718,0001,317
2011-06-061,3001,3251,2941,323349,8001,323
2011-06-031,3161,3231,2991,306403,3001,306
2011-06-021,2691,3431,2621,324949,5001,324
2011-06-011,3141,3141,2951,299344,9001,299
2011-05-311,2851,3121,2811,312417,9001,312
2011-05-301,2801,2831,2581,279651,5001,279
2011-05-271,3271,3271,2971,298599,6001,298
2011-05-261,3221,3391,3201,326324,7001,326
2011-05-251,3371,3371,3201,320243,0001,320
2011-05-241,3241,3411,3181,336300,2001,336
2011-05-231,3301,3321,3161,321179,0001,321
2011-05-201,3301,3391,3221,329272,1001,329
2011-05-191,3561,3601,3301,336322,3001,336
2011-05-181,3531,3641,3361,346485,7001,346
2011-05-171,3201,3421,3161,340708,7001,340
2011-05-161,3171,3541,2971,343980,4001,343
2011-05-131,3901,4041,3431,377769,0001,377
2011-05-121,4201,4341,4071,412267,1001,412
2011-05-111,4201,4351,4181,429306,8001,429
2011-05-101,4041,4231,3981,417349,6001,417
2011-05-091,4091,4091,3881,398210,5001,398
2011-05-061,3861,4141,3771,409487,5001,409
2011-05-021,3551,4011,3411,390377,6001,390
2011-04-281,3081,3541,3081,342611,2001,342
2011-04-271,3261,3321,3101,310318,9001,310
2011-04-261,3251,3251,3101,317235,8001,317
2011-04-251,3031,3281,3031,325387,3001,325
2011-04-221,3481,3491,3011,302823,5001,302
2011-04-211,3691,3751,3561,366212,6001,366
2011-04-201,3521,3691,3461,358185,5001,358
2011-04-191,3501,3551,3351,345184,7001,345
2011-04-181,3601,3661,3521,357238,9001,357
2011-04-151,3731,3771,3601,360306,0001,360
2011-04-141,3571,3871,3531,383262,0001,383
2011-04-131,3611,3791,3551,376347,3001,376
2011-04-121,3821,3841,3611,370360,5001,370
2011-04-111,4001,4011,3841,393259,5001,393
2011-04-081,3941,4061,3831,401402,7001,401
2011-04-071,4131,4301,3961,406389,5001,406
2011-04-061,4101,4141,3891,399316,0001,399
2011-04-051,4381,4381,4081,414335,8001,414
2011-04-041,4551,4591,4351,437362,9001,437
2011-04-011,4441,4501,4321,445285,9001,445
2011-03-311,4361,4441,4201,444261,5001,444
2011-03-301,3941,4301,3941,426231,7001,426
2011-03-291,4001,4081,3901,393577,3001,393
2011-03-281,4381,4421,4141,421290,0001,421
2011-03-251,4201,4391,4091,427416,3001,427
2011-03-241,4081,4171,3981,415611,0001,415
2011-03-231,4211,4371,3951,413852,2001,413
2011-03-221,4021,4201,3731,410736,3001,410
2011-03-181,2951,3591,2901,348615,2001,348
2011-03-171,2401,3241,2251,289913,1001,289
2011-03-161,2421,3121,2421,306905,8001,306
2011-03-151,3101,3131,0701,1721,118,7001,172
2011-03-141,2801,3851,2801,3701,188,7001,370
2011-03-111,4791,4801,4601,460498,6001,460
2011-03-101,4911,4961,4741,479321,5001,479
2011-03-091,5001,5181,4961,498332,6001,498
2011-03-081,4921,5181,4851,497291,1001,497
2011-03-071,5061,5091,4861,494360,1001,494
2011-03-041,5301,5351,5061,510617,2001,510
2011-03-031,5171,5291,5031,521446,3001,521
2011-03-021,5301,5341,5111,516561,8001,516
2011-03-011,5291,5391,5171,539347,7001,539
2011-02-281,5091,5271,4961,522584,3001,522
2011-02-251,4991,5211,4941,521831,6001,521
2011-02-241,4531,5031,4431,4821,230,4001,482
2011-02-231,4811,5001,4671,473955,0001,473
2011-02-221,5121,5131,4891,490824,8001,490
2011-02-211,5471,5561,5151,521502,7001,521
2011-02-181,5201,5561,5001,5461,143,0001,546
2011-02-171,5001,5271,4871,524695,9001,524
2011-02-161,4971,5201,4861,516515,7001,516
2011-02-151,5031,5111,4941,496627,8001,496
2011-02-141,5041,5191,5021,507427,1001,507
2011-02-101,4931,5041,4831,504448,9001,504
2011-02-091,4711,4931,4671,489585,9001,489
2011-02-081,4601,4731,4531,471579,8001,471
2011-02-071,4531,4591,4431,452431,3001,452
2011-02-041,4371,4511,4371,440541,8001,440
2011-02-031,4511,4631,4291,436773,0001,436
2011-02-021,4451,4691,4411,455595,8001,455
2011-02-011,4441,4441,4181,428840,6001,428
2011-01-311,4401,4451,4251,430735,9001,430
2011-01-281,4851,4881,4521,456824,2001,456
2011-01-271,4991,5031,4821,489670,8001,489
2011-01-261,5001,5031,4921,499345,7001,499
2011-01-251,4941,5011,4801,497593,0001,497
2011-01-241,5101,5121,4821,489764,9001,489
2011-01-211,5121,5301,4961,5161,124,5001,516
2011-01-201,5151,5191,5011,512592,4001,512
2011-01-191,5261,5321,5111,522558,6001,522
2011-01-181,5351,5371,5051,508748,9001,508
2011-01-171,5011,5311,4981,526934,7001,526
2011-01-141,5101,5101,4771,495959,4001,495
2011-01-131,4901,5081,4801,506800,9001,506
2011-01-121,4821,4841,4721,479597,3001,479
2011-01-111,4851,4901,4661,471546,1001,471
2011-01-071,4801,5091,4771,5041,042,3001,504
2011-01-061,4651,4781,4601,474737,7001,474
2011-01-051,4551,4661,4481,466751,9001,466
2011-01-041,4441,4591,4411,455822,0001,455

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