1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2012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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,0901,0981,0871,095400,5001,095
2012-12-271,0931,1051,0831,092616,1001,092
2012-12-261,0751,0951,0591,089417,7001,089
2012-12-251,0761,0811,0551,073741,1001,073
2012-12-211,0981,1071,0711,077663,6001,077
2012-12-201,1041,1041,0811,099940,2001,099
2012-12-191,0921,1071,0921,104476,9001,104
2012-12-181,0921,1031,0901,092406,4001,092
2012-12-171,1001,1031,0861,094367,3001,094
2012-12-141,0961,0981,0871,096357,4001,096
2012-12-131,0921,0951,0851,093349,5001,093
2012-12-121,0821,0951,0731,082699,2001,082
2012-12-111,0651,0781,0581,069537,9001,069
2012-12-101,0831,0861,0591,060731,2001,060
2012-12-071,1021,1021,0831,083569,7001,083
2012-12-061,1071,1091,0891,108562,8001,108
2012-12-051,1001,1181,0951,098388,9001,098
2012-12-041,1081,1311,0951,103764,9001,103
2012-12-031,1171,1351,1041,107539,7001,107
2012-11-301,1141,1271,1041,109648,4001,109
2012-11-291,0701,1181,0701,114846,8001,114
2012-11-281,1001,1011,0481,0681,326,7001,068
2012-11-271,1211,1281,1071,109504,2001,109
2012-11-261,1151,1301,1071,120719,2001,120
2012-11-221,0791,1071,0771,1031,044,2001,103
2012-11-211,1051,1071,0631,068595,6001,068
2012-11-201,0851,1091,0831,099748,9001,099
2012-11-191,0441,0771,0431,074732,6001,074
2012-11-161,0631,0641,0301,0421,467,3001,042
2012-11-151,0581,0691,0481,068512,4001,068
2012-11-141,0441,0611,0331,040559,1001,040
2012-11-131,0301,0651,0301,057615,1001,057
2012-11-121,0501,0561,0271,029567,1001,029
2012-11-091,0581,0671,0511,063451,5001,063
2012-11-081,0681,0781,0631,070510,4001,070
2012-11-071,0801,0801,0611,074610,6001,074
2012-11-061,0661,0741,0451,068823,1001,068
2012-11-051,1011,1011,0661,078618,6001,078
2012-11-021,1001,1061,0901,104670,0001,104
2012-11-011,1091,1171,0911,101739,2001,101
2012-10-311,0831,1521,0831,1252,179,4001,125
2012-10-301,1581,1641,0771,0831,764,5001,083
2012-10-291,1481,1601,1401,151372,3001,151
2012-10-261,1691,1841,1521,154336,8001,154
2012-10-251,1641,1881,1541,169632,3001,169
2012-10-241,2001,2011,1621,1631,061,7001,163
2012-10-231,1901,2301,1811,215841,8001,215
2012-10-221,1581,1921,1571,190429,9001,190
2012-10-191,1631,1861,1631,183683,3001,183
2012-10-181,1661,1821,1451,176743,0001,176
2012-10-171,1201,1591,1141,157733,5001,157
2012-10-161,0871,1201,0861,119586,7001,119
2012-10-151,0751,0861,0701,077690,3001,077
2012-10-121,0881,1071,0721,078645,8001,078
2012-10-111,1071,1111,0841,088889,9001,088
2012-10-101,1351,1391,0941,1101,371,2001,110
2012-10-091,2121,2181,1611,165727,1001,165
2012-10-051,1941,2171,1871,211375,7001,211
2012-10-041,1831,2041,1681,199539,5001,199
2012-10-031,2011,2041,1791,183435,4001,183
2012-10-021,2031,2271,1981,201522,8001,201
2012-10-011,1771,1971,1761,197402,3001,197
2012-09-281,2051,2121,1781,191659,9001,191
2012-09-271,1871,2091,1871,204508,1001,204
2012-09-261,2071,2201,1921,200577,8001,200
2012-09-251,2011,2271,2011,218491,2001,218
2012-09-241,2091,2351,2061,217722,0001,217
2012-09-211,2371,2371,2051,2091,071,4001,209
2012-09-201,2901,2911,2461,2512,007,6001,251
2012-09-191,3191,3321,3051,325339,8001,325
2012-09-181,2901,3171,2901,314599,3001,314
2012-09-141,3081,3151,2801,284546,7001,284
2012-09-131,2831,3101,2801,298493,5001,298
2012-09-121,2691,2861,2651,283482,3001,283
2012-09-111,2501,2681,2321,264563,6001,264
2012-09-101,2841,2841,2521,260663,7001,260
2012-09-071,2781,2941,2681,284357,6001,284
2012-09-061,2611,2801,2511,259354,7001,259
2012-09-051,2831,2921,2611,273415,4001,273
2012-09-041,2851,2951,2701,283584,5001,283
2012-09-031,3131,3231,2871,289707,8001,289
2012-08-311,3281,3381,2981,312774,7001,312
2012-08-301,3661,3661,2651,3272,436,1001,327
2012-08-291,3781,3791,3401,375572,2001,375
2012-08-281,3851,3871,3591,371868,6001,371
2012-08-271,3401,3661,3131,3571,193,4001,357
2012-08-241,3371,3731,3361,3661,081,5001,366
2012-08-231,3331,3371,3071,335588,6001,335
2012-08-221,3021,3461,2921,333992,5001,333
2012-08-211,2501,3101,2501,301724,6001,301
2012-08-201,2431,2741,2361,250426,0001,250
2012-08-171,2511,2551,2231,245492,7001,245
2012-08-161,2401,2561,2331,246484,3001,246
2012-08-151,2571,2731,2371,240634,3001,240
2012-08-141,2281,2731,2271,267821,1001,267
2012-08-131,2231,2241,2011,203327,4001,203
2012-08-101,2341,2661,2181,224803,0001,224
2012-08-091,2301,2351,2001,234472,6001,234
2012-08-081,2041,2441,2021,225741,4001,225
2012-08-071,1561,2091,1451,2031,344,9001,203
2012-08-061,1671,1771,1461,155720,9001,155
2012-08-031,1781,1891,1531,165963,3001,165
2012-08-021,1961,2011,1691,177609,3001,177
2012-08-011,2051,2151,1851,192449,1001,192
2012-07-311,1921,2211,1911,213499,6001,213
2012-07-301,2091,2181,1781,187370,5001,187
2012-07-271,2141,2141,1901,202472,5001,202
2012-07-261,1751,2141,1691,214344,7001,214
2012-07-251,1781,1861,1591,166236,1001,166
2012-07-241,1921,2011,1651,186331,8001,186
2012-07-231,2301,2391,1931,193387,6001,193
2012-07-201,2331,2591,2211,232880,8001,232
2012-07-191,1901,2111,1901,203230,6001,203
2012-07-181,2021,2101,1881,195538,8001,195
2012-07-171,2511,2551,2181,219308,1001,219
2012-07-131,2501,2681,2451,245214,0001,245
2012-07-121,2821,2841,2531,253333,6001,253
2012-07-111,2751,2831,2571,281347,1001,281
2012-07-101,2771,3081,2761,280782,0001,280
2012-07-091,2251,2781,2171,275708,9001,275
2012-07-061,2551,2571,2301,238341,6001,238
2012-07-051,2611,2631,2391,254345,5001,254
2012-07-041,2691,2801,2611,264316,3001,264
2012-07-031,2551,2731,2551,260319,4001,260
2012-07-021,2681,2751,2531,256389,5001,256
2012-06-291,2461,2601,2371,249726,7001,249
2012-06-281,2671,2681,2311,245743,4001,245
2012-06-271,2491,2661,2461,266229,7001,266
2012-06-261,2601,2681,2371,242423,9001,242
2012-06-251,3001,3081,2701,272373,7001,272
2012-06-221,2851,2971,2661,292334,1001,292
2012-06-211,2851,2971,2771,292373,5001,292
2012-06-201,2551,2791,2551,274363,0001,274
2012-06-191,2651,2711,2481,250258,6001,250
2012-06-181,2561,2671,2461,264397,7001,264
2012-06-151,2251,2801,2201,226951,3001,226
2012-06-141,2101,2111,1971,201160,6001,201
2012-06-131,2181,2251,2051,215202,8001,215
2012-06-121,2001,2271,1851,205457,4001,205
2012-06-111,2041,2321,2041,225496,2001,225
2012-06-081,2251,2251,1771,182677,6001,182
2012-06-071,2301,2341,2121,225332,4001,225
2012-06-061,2131,2271,1931,218482,5001,218
2012-06-051,1691,2051,1521,203793,5001,203
2012-06-041,1661,1801,1531,169377,3001,169
2012-06-011,1771,2131,1761,194735,4001,194
2012-05-311,2171,2371,2001,237686,7001,237
2012-05-301,2361,2481,2221,227481,6001,227
2012-05-291,2011,2421,2011,237651,6001,237
2012-05-281,2321,2391,2001,214633,9001,214
2012-05-251,2601,2621,2391,255526,3001,255
2012-05-241,2491,2781,2451,268442,5001,268
2012-05-231,2841,2871,2561,266721,8001,266
2012-05-221,3121,3141,2531,273873,0001,273
2012-05-211,3201,3351,2981,302891,5001,302
2012-05-181,3701,3821,3251,328544,1001,328
2012-05-171,3731,3791,3421,370787,8001,370
2012-05-161,4121,4141,3601,374950,9001,374
2012-05-151,4601,4621,4041,431646,7001,431
2012-05-141,4881,4911,3901,4421,326,1001,442
2012-05-111,5121,5401,4811,486451,6001,486
2012-05-101,5211,5231,4961,501601,6001,501
2012-05-091,5421,5451,5181,525279,1001,525
2012-05-081,5291,5601,5231,547563,4001,547
2012-05-071,5081,5581,4511,5141,675,6001,514
2012-05-021,6001,6001,5761,580290,8001,580
2012-05-011,5761,5991,5701,591397,5001,591
2012-04-271,6071,6131,5651,566478,7001,566
2012-04-261,5971,6201,5901,606437,8001,606
2012-04-251,5701,6031,5701,597443,6001,597
2012-04-241,5761,5761,5411,562446,3001,562
2012-04-231,6081,6151,5851,589306,1001,589
2012-04-201,6091,6221,6031,621257,5001,621
2012-04-191,6051,6081,5931,605292,1001,605
2012-04-181,6031,6251,6021,617394,8001,617
2012-04-171,5941,6111,5721,610494,8001,610
2012-04-161,6131,6191,5931,595469,8001,595
2012-04-131,6401,6541,6351,646289,0001,646
2012-04-121,6441,6501,6221,636195,8001,636
2012-04-111,6301,6421,6151,637456,6001,637
2012-04-101,6941,6941,6521,657350,6001,657
2012-04-091,6801,6991,6651,686379,3001,686
2012-04-061,6931,7081,6831,685207,2001,685
2012-04-051,7101,7141,6911,693433,9001,693
2012-04-041,6991,7111,6931,706456,4001,706
2012-04-031,7071,7161,6781,698666,3001,698
2012-04-021,7261,7371,7051,718693,9001,718
2012-03-301,7361,7451,7031,738505,3001,738
2012-03-291,6841,7481,6831,735918,3001,735
2012-03-281,6901,7201,6801,685463,9001,685
2012-03-271,6701,6941,6681,691437,2001,691
2012-03-261,6901,6901,6501,653570,0001,653
2012-03-231,6621,6861,6541,680586,4001,680
2012-03-221,6341,6921,6271,686731,9001,686
2012-03-211,6191,6471,6171,626577,9001,626
2012-03-191,6541,6541,6261,628449,4001,628
2012-03-161,6021,6251,6001,614486,2001,614
2012-03-151,6161,6181,5821,600603,7001,600
2012-03-141,6641,6761,6071,615901,8001,615
2012-03-131,6301,6721,6301,659817,0001,659
2012-03-121,6201,6371,6051,628440,8001,628
2012-03-091,6201,6231,6021,613314,8001,613
2012-03-081,5891,6081,5701,594287,7001,594
2012-03-071,5821,5991,5671,578365,4001,578
2012-03-061,5961,6151,5841,611507,0001,611
2012-03-051,6121,6261,6001,604308,9001,604
2012-03-021,6281,6291,6091,621302,0001,621
2012-03-011,6051,6221,5911,609385,1001,609
2012-02-291,6111,6341,5851,586520,5001,586
2012-02-281,5771,6091,5741,607293,0001,607
2012-02-271,5951,6091,5861,589367,8001,589
2012-02-241,6031,6181,5871,594488,6001,594
2012-02-231,5821,6021,5711,600392,9001,600
2012-02-221,5631,5791,5521,576351,1001,576
2012-02-211,5221,5531,5211,552494,0001,552
2012-02-201,5371,5511,5011,511522,9001,511
2012-02-171,5591,5641,5251,534527,6001,534
2012-02-161,5691,5751,5351,542932,6001,542
2012-02-151,5721,5841,5621,578432,3001,578
2012-02-141,5301,5751,5301,571405,6001,571
2012-02-131,5141,5421,5051,533391,4001,533
2012-02-101,5071,5231,4901,517611,0001,517
2012-02-091,4921,5251,4891,514848,4001,514
2012-02-081,4691,4811,4581,464421,5001,464
2012-02-071,4891,4891,4591,468593,5001,468
2012-02-061,5741,5761,4811,4871,203,4001,487
2012-02-031,5051,5651,4681,5401,024,6001,540
2012-02-021,5411,5581,5121,515409,8001,515
2012-02-011,5361,5441,5301,541293,3001,541
2012-01-311,5271,5451,5081,535450,3001,535
2012-01-301,4851,5281,4841,517455,5001,517
2012-01-271,4541,5051,4541,493487,0001,493
2012-01-261,4661,4901,4331,484617,4001,484
2012-01-251,4731,4781,4581,466422,5001,466
2012-01-241,4961,4961,4611,468374,8001,468
2012-01-231,4871,4961,4721,490410,9001,490
2012-01-201,4671,4921,4511,492694,2001,492
2012-01-191,4901,4901,4501,454731,7001,454
2012-01-181,4731,4941,4581,478425,5001,478
2012-01-171,4781,4921,4591,473368,7001,473
2012-01-161,4711,4831,4561,475322,8001,475
2012-01-131,4451,4791,4381,470361,7001,470
2012-01-121,4601,4661,4361,442554,3001,442
2012-01-111,4801,4861,4581,460377,1001,460
2012-01-101,4951,5021,4691,479452,6001,479
2012-01-061,5101,5121,4811,494333,5001,494
2012-01-051,5281,5481,5151,516235,1001,516
2012-01-041,5211,5681,5171,528380,0001,528

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