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 [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 11,090 | 11,100 | 10,700 | 11,100 | 45,800 | 1,644.44 |
| 1999-12-29 | 11,300 | 11,350 | 10,880 | 10,950 | 96,800 | 1,622.22 |
| 1999-12-28 | 10,990 | 11,200 | 10,990 | 11,100 | 159,600 | 1,644.44 |
| 1999-12-27 | 11,000 | 11,340 | 10,900 | 10,990 | 311,700 | 1,628.15 |
| 1999-12-24 | 10,350 | 10,900 | 10,310 | 10,760 | 227,500 | 1,594.07 |
| 1999-12-22 | 10,050 | 10,260 | 10,030 | 10,220 | 170,400 | 1,514.07 |
| 1999-12-21 | 10,010 | 10,100 | 9,980 | 10,020 | 124,700 | 1,484.44 |
| 1999-12-20 | 9,930 | 10,050 | 9,900 | 9,950 | 98,000 | 1,474.07 |
| 1999-12-17 | 9,750 | 9,900 | 9,730 | 9,850 | 128,300 | 1,459.26 |
| 1999-12-16 | 9,450 | 9,800 | 9,400 | 9,750 | 120,000 | 1,444.44 |
| 1999-12-15 | 9,500 | 9,850 | 9,500 | 9,550 | 68,800 | 1,414.81 |
| 1999-12-14 | 9,800 | 9,950 | 9,560 | 9,600 | 49,100 | 1,422.22 |
| 1999-12-13 | 10,000 | 10,020 | 9,800 | 10,000 | 55,400 | 1,481.48 |
| 1999-12-10 | 9,950 | 9,990 | 9,550 | 9,900 | 129,300 | 1,466.67 |
| 1999-12-09 | 9,990 | 10,000 | 9,510 | 10,000 | 100,900 | 1,481.48 |
| 1999-12-08 | 10,240 | 10,490 | 10,040 | 10,490 | 191,700 | 1,554.07 |
| 1999-12-07 | 10,100 | 10,310 | 9,900 | 10,150 | 163,700 | 1,503.70 |
| 1999-12-06 | 9,300 | 9,900 | 9,300 | 9,800 | 100,500 | 1,451.85 |
| 1999-12-03 | 9,200 | 9,370 | 9,200 | 9,200 | 60,700 | 1,362.96 |
| 1999-12-02 | 9,600 | 9,800 | 9,130 | 9,300 | 61,100 | 1,377.78 |
| 1999-12-01 | 9,900 | 9,980 | 9,510 | 9,510 | 55,800 | 1,408.89 |
| 1999-11-30 | 10,400 | 10,490 | 9,510 | 9,510 | 81,600 | 1,408.89 |
| 1999-11-29 | 10,490 | 10,700 | 10,100 | 10,100 | 169,600 | 1,496.30 |
| 1999-11-26 | 9,490 | 10,290 | 9,490 | 10,290 | 204,200 | 1,524.44 |
| 1999-11-25 | 9,200 | 9,380 | 9,100 | 9,290 | 87,600 | 1,376.30 |
| 1999-11-24 | 9,320 | 9,380 | 9,100 | 9,100 | 139,000 | 1,348.15 |
| 1999-11-22 | 9,400 | 9,550 | 9,320 | 9,400 | 134,300 | 1,392.59 |
| 1999-11-19 | 9,670 | 9,680 | 9,300 | 9,480 | 115,700 | 1,404.44 |
| 1999-11-18 | 8,920 | 9,680 | 8,920 | 9,680 | 367,700 | 1,434.07 |
| 1999-11-17 | 10,600 | 10,740 | 9,880 | 9,920 | 142,700 | 1,469.63 |
| 1999-11-16 | 10,890 | 10,990 | 10,500 | 10,800 | 115,100 | 1,600 |
| 1999-11-15 | 11,400 | 11,400 | 10,910 | 11,090 | 182,500 | 1,642.96 |
| 1999-11-12 | 11,100 | 11,200 | 10,800 | 10,980 | 112,300 | 1,626.67 |
| 1999-11-11 | 11,250 | 11,620 | 10,680 | 10,900 | 407,400 | 1,614.81 |
| 1999-11-10 | 10,920 | 11,290 | 10,800 | 11,140 | 389,200 | 1,650.37 |
| 1999-11-09 | 10,700 | 10,830 | 10,660 | 10,720 | 77,800 | 1,588.15 |
| 1999-11-08 | 10,790 | 10,940 | 10,500 | 10,550 | 119,300 | 1,562.96 |
| 1999-11-05 | 10,800 | 10,800 | 10,500 | 10,780 | 245,900 | 1,597.04 |
| 1999-11-04 | 10,500 | 10,750 | 10,400 | 10,640 | 365,500 | 1,576.30 |
| 1999-11-02 | 10,200 | 10,250 | 10,000 | 10,200 | 101,000 | 1,511.11 |
| 1999-11-01 | 10,000 | 10,130 | 9,920 | 10,130 | 162,500 | 1,500.74 |
| 1999-10-29 | 9,990 | 9,990 | 9,750 | 9,760 | 81,600 | 1,445.93 |
| 1999-10-28 | 9,910 | 9,910 | 9,700 | 9,850 | 86,700 | 1,459.26 |
| 1999-10-27 | 9,710 | 9,900 | 9,620 | 9,850 | 54,800 | 1,459.26 |
| 1999-10-26 | 10,150 | 10,150 | 9,890 | 9,910 | 82,400 | 1,468.15 |
| 1999-10-25 | 10,240 | 10,240 | 10,010 | 10,150 | 81,000 | 1,503.70 |
| 1999-10-22 | 10,200 | 10,230 | 10,000 | 10,040 | 90,100 | 1,487.41 |
| 1999-10-21 | 10,450 | 10,450 | 9,800 | 9,970 | 124,200 | 1,477.04 |
| 1999-10-20 | 10,500 | 10,500 | 10,140 | 10,210 | 233,000 | 1,512.59 |
| 1999-10-19 | 9,500 | 9,500 | 9,300 | 9,500 | 237,000 | 1,407.41 |
| 1999-10-18 | 8,600 | 8,800 | 8,500 | 8,500 | 147,100 | 1,259.26 |
| 1999-10-15 | 10,210 | 10,210 | 9,500 | 9,500 | 92,700 | 1,407.41 |
| 1999-10-14 | 10,350 | 10,360 | 9,900 | 10,010 | 79,700 | 1,482.96 |
| 1999-10-13 | 9,900 | 10,250 | 9,900 | 10,200 | 186,200 | 1,511.11 |
| 1999-10-12 | 9,990 | 10,300 | 9,900 | 10,260 | 279,900 | 1,520 |
| 1999-10-08 | 9,830 | 9,850 | 9,500 | 9,620 | 66,900 | 1,425.19 |
| 1999-10-07 | 10,000 | 10,000 | 9,600 | 9,780 | 80,300 | 1,448.89 |
| 1999-10-06 | 10,050 | 10,080 | 9,800 | 9,890 | 67,900 | 1,465.19 |
| 1999-10-05 | 10,230 | 10,230 | 9,920 | 10,000 | 116,000 | 1,481.48 |
| 1999-10-04 | 10,100 | 10,100 | 9,800 | 9,830 | 80,400 | 1,456.30 |
| 1999-10-01 | 10,070 | 10,070 | 9,850 | 10,000 | 158,300 | 1,481.48 |
| 1999-09-30 | 10,000 | 10,200 | 9,750 | 9,970 | 99,500 | 1,477.04 |
| 1999-09-29 | 9,400 | 10,000 | 9,400 | 10,000 | 162,200 | 1,481.48 |
| 1999-09-28 | 9,210 | 9,400 | 9,000 | 9,320 | 102,000 | 1,380.74 |
| 1999-09-27 | 9,040 | 9,450 | 8,500 | 8,510 | 98,600 | 1,260.74 |
| 1999-09-24 | 8,940 | 9,000 | 8,940 | 8,940 | 73,700 | 1,324.44 |
| 1999-09-22 | 9,800 | 10,100 | 9,800 | 9,940 | 128,400 | 1,472.59 |
| 1999-09-21 | 10,000 | 10,400 | 9,890 | 10,400 | 110,500 | 1,540.74 |
| 1999-09-20 | 10,500 | 10,800 | 10,000 | 10,100 | 109,400 | 1,496.30 |
| 1999-09-17 | 10,300 | 10,510 | 10,160 | 10,160 | 98,800 | 1,505.19 |
| 1999-09-16 | 10,790 | 10,800 | 10,050 | 10,300 | 160,800 | 1,525.93 |
| 1999-09-14 | 11,380 | 11,380 | 10,700 | 11,190 | 233,300 | 1,657.78 |
| 1999-09-13 | 11,000 | 11,450 | 10,700 | 11,180 | 439,900 | 1,656.30 |
| 1999-09-10 | 10,820 | 10,820 | 10,400 | 10,600 | 307,200 | 1,570.37 |
| 1999-09-09 | 10,800 | 11,000 | 10,350 | 10,620 | 639,699 | 1,573.33 |
| 1999-09-08 | 9,650 | 10,690 | 9,530 | 10,600 | 681,499 | 1,570.37 |
| 1999-09-07 | 9,800 | 9,800 | 9,470 | 9,700 | 169,000 | 1,437.04 |
| 1999-09-06 | 9,650 | 9,890 | 9,650 | 9,780 | 194,800 | 1,448.89 |
| 1999-09-03 | 9,960 | 9,960 | 9,620 | 9,850 | 290,900 | 1,459.26 |
| 1999-09-02 | 9,690 | 10,010 | 9,540 | 9,860 | 730,699 | 1,460.74 |
| 1999-09-01 | 9,000 | 9,650 | 8,970 | 9,540 | 640,599 | 1,413.33 |
| 1999-08-31 | 9,000 | 9,150 | 8,870 | 8,970 | 179,600 | 1,328.89 |
| 1999-08-30 | 8,900 | 9,050 | 8,900 | 9,010 | 243,500 | 1,334.81 |
| 1999-08-27 | 8,800 | 8,850 | 8,650 | 8,810 | 99,100 | 1,305.19 |
| 1999-08-26 | 8,900 | 8,950 | 8,650 | 8,810 | 133,800 | 1,305.19 |
| 1999-08-25 | 8,910 | 8,950 | 8,690 | 8,790 | 258,000 | 1,302.22 |
| 1999-08-24 | 8,400 | 8,850 | 8,300 | 8,510 | 177,400 | 1,260.74 |
| 1999-08-23 | 8,100 | 8,480 | 8,100 | 8,100 | 158,300 | 1,200 |
| 1999-08-20 | 8,900 | 9,000 | 8,600 | 8,600 | 185,000 | 1,274.07 |
| 1999-08-19 | 9,000 | 9,300 | 8,810 | 9,000 | 599,899 | 1,333.33 |
| 1999-08-18 | 8,200 | 9,300 | 8,100 | 9,300 | 559,399 | 1,377.78 |
分割・併合履歴 ： [2025-09-29]1株→3株 [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