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 [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,445	2,465	2,405	2,405	17,800	2,405
2001-12-27	2,400	2,485	2,375	2,485	42,400	2,485
2001-12-26	2,420	2,445	2,415	2,420	23,300	2,420
2001-12-25	2,450	2,475	2,430	2,460	34,600	2,460
2001-12-21	2,390	2,490	2,390	2,490	37,100	2,490
2001-12-20	2,490	2,490	2,415	2,450	84,900	2,450
2001-12-19	2,590	2,590	2,515	2,530	150,100	2,530
2001-12-18	2,450	2,535	2,450	2,500	168,700	2,500
2001-12-17	2,300	2,380	2,300	2,370	66,800	2,370
2001-12-14	2,230	2,340	2,230	2,320	97,200	2,320
2001-12-13	2,350	2,350	2,325	2,350	51,400	2,350
2001-12-12	2,270	2,350	2,235	2,320	43,500	2,320
2001-12-11	2,250	2,260	2,210	2,260	28,100	2,260
2001-12-10	2,260	2,295	2,240	2,260	25,000	2,260
2001-12-07	2,280	2,300	2,275	2,275	22,700	2,275
2001-12-06	2,335	2,370	2,280	2,285	46,900	2,285
2001-12-05	2,290	2,360	2,285	2,335	33,800	2,335
2001-12-04	2,320	2,350	2,290	2,350	32,400	2,350
2001-12-03	2,425	2,425	2,310	2,315	29,400	2,315
2001-11-30	2,345	2,385	2,320	2,350	34,000	2,350
2001-11-29	2,345	2,345	2,260	2,340	126,500	2,340
2001-11-28	2,490	2,540	2,460	2,465	51,100	2,465
2001-11-27	2,470	2,485	2,415	2,455	52,400	2,455
2001-11-26	2,450	2,490	2,450	2,480	33,600	2,480
2001-11-22	2,375	2,475	2,375	2,450	59,500	2,450
2001-11-21	2,450	2,495	2,430	2,455	25,400	2,455
2001-11-20	2,480	2,550	2,480	2,535	41,100	2,535
2001-11-19	2,500	2,520	2,475	2,490	28,300	2,490
2001-11-16	2,580	2,580	2,550	2,560	26,500	2,560
2001-11-15	2,580	2,640	2,440	2,580	62,000	2,580
2001-11-14	2,605	2,605	2,565	2,580	56,000	2,580
2001-11-13	2,345	2,440	2,335	2,405	45,700	2,405
2001-11-12	2,565	2,565	2,345	2,365	56,100	2,365
2001-11-09	2,695	2,695	2,550	2,570	32,300	2,570
2001-11-08	2,665	2,720	2,645	2,720	14,700	2,720
2001-11-07	2,710	2,730	2,630	2,665	55,800	2,665
2001-11-06	2,740	2,750	2,670	2,750	65,600	2,750
2001-11-05	2,585	2,625	2,500	2,625	32,100	2,625
2001-11-02	2,600	2,600	2,470	2,485	26,100	2,485
2001-11-01	2,570	2,600	2,550	2,555	43,300	2,555
2001-10-31	2,610	2,630	2,590	2,610	28,700	2,610
2001-10-30	2,720	2,720	2,615	2,670	23,900	2,670
2001-10-29	2,760	2,800	2,730	2,780	80,400	2,780
2001-10-26	2,670	2,715	2,650	2,715	47,100	2,715
2001-10-25	2,650	2,650	2,610	2,640	35,600	2,640
2001-10-24	2,640	2,650	2,610	2,630	36,600	2,630
2001-10-23	2,580	2,630	2,500	2,630	84,300	2,630
2001-10-22	2,620	2,645	2,570	2,580	25,200	2,580
2001-10-19	2,590	2,640	2,550	2,620	52,900	2,620
2001-10-18	2,670	2,670	2,630	2,640	32,000	2,640
2001-10-17	2,620	2,730	2,620	2,730	46,900	2,730
2001-10-16	2,605	2,675	2,600	2,655	35,100	2,655
2001-10-15	2,585	2,655	2,550	2,605	67,400	2,605
2001-10-12	2,775	2,850	2,675	2,705	245,900	2,705
2001-10-11	2,500	2,845	2,450	2,845	278,800	2,845
2001-10-10	2,240	2,645	2,205	2,445	137,400	2,445
2001-10-09	2,240	2,250	2,180	2,245	36,500	2,245
2001-10-05	2,270	2,295	2,235	2,280	100,600	2,280
2001-10-04	2,300	2,330	2,250	2,285	73,200	2,285
2001-10-03	2,200	2,280	2,190	2,280	42,100	2,280
2001-10-02	2,165	2,200	2,140	2,200	27,500	2,200
2001-10-01	2,150	2,190	2,105	2,160	48,400	2,160
2001-09-28	2,140	2,140	2,100	2,120	33,600	2,120
2001-09-27	2,100	2,100	2,060	2,100	30,400	2,100
2001-09-26	2,095	2,140	2,025	2,140	37,900	2,140
2001-09-25	2,065	2,155	2,010	2,100	59,400	2,100
2001-09-21	2,865	2,870	2,835	2,860	68,400	1,906.67
2001-09-20	2,940	2,940	2,880	2,905	39,500	1,936.67
2001-09-19	2,900	2,940	2,880	2,900	34,200	1,933.33
2001-09-18	2,730	2,875	2,730	2,800	47,600	1,866.67
2001-09-17	2,770	2,770	2,690	2,745	73,400	1,830
2001-09-14	2,845	2,900	2,750	2,770	114,700	1,846.67
2001-09-13	2,710	2,790	2,710	2,745	37,100	1,830
2001-09-12	2,750	2,800	2,750	2,750	51,600	1,833.33
2001-09-11	2,930	2,950	2,905	2,950	21,100	1,966.67
2001-09-10	2,910	2,960	2,900	2,915	22,500	1,943.33
2001-09-07	2,945	2,975	2,930	2,970	33,500	1,980
2001-09-06	3,050	3,100	2,970	2,985	78,400	1,990
2001-09-05	2,920	3,020	2,920	2,975	85,600	1,983.33
2001-09-04	2,710	2,800	2,680	2,800	25,900	1,866.67
2001-09-03	2,735	2,750	2,710	2,715	13,400	1,810
2001-08-31	2,710	2,810	2,710	2,750	37,400	1,833.33
2001-08-30	2,810	2,815	2,780	2,790	31,100	1,860
2001-08-29	2,885	2,885	2,840	2,850	24,000	1,900
2001-08-28	2,890	2,920	2,850	2,920	19,200	1,946.67
2001-08-27	2,810	2,875	2,810	2,850	18,900	1,900
2001-08-24	2,850	2,875	2,780	2,790	41,700	1,860
2001-08-23	2,915	2,915	2,850	2,855	27,500	1,903.33
2001-08-22	2,880	2,920	2,850	2,850	31,500	1,900
2001-08-21	2,930	2,930	2,850	2,925	21,300	1,950
2001-08-20	2,840	2,905	2,825	2,830	34,300	1,886.67
2001-08-17	2,870	2,950	2,865	2,880	50,700	1,920
2001-08-16	3,040	3,040	3,000	3,000	11,300	2,000
2001-08-15	3,100	3,130	3,050	3,100	32,600	2,066.67
2001-08-14	3,020	3,040	2,950	3,030	25,900	2,020
2001-08-13	2,990	2,990	2,900	2,945	68,100	1,963.33
2001-08-10	3,010	3,030	2,975	2,975	51,300	1,983.33
2001-08-09	3,030	3,080	3,030	3,030	12,900	2,020
2001-08-08	3,120	3,150	3,100	3,140	28,100	2,093.33
2001-08-07	3,000	3,220	2,980	3,150	76,300	2,100
2001-08-06	3,070	3,100	3,020	3,060	19,300	2,040
2001-08-03	3,050	3,100	3,050	3,070	14,400	2,046.67
2001-08-02	3,040	3,090	3,010	3,090	18,200	2,060
2001-08-01	3,000	3,040	2,980	3,040	33,000	2,026.67
2001-07-31	2,910	2,950	2,875	2,935	20,000	1,956.67
2001-07-30	3,030	3,040	2,900	2,930	49,600	1,953.33
2001-07-27	3,030	3,070	2,965	3,040	26,400	2,026.67
2001-07-26	2,915	2,985	2,915	2,980	11,500	1,986.67
2001-07-25	2,940	3,030	2,910	2,995	36,800	1,996.67
2001-07-24	2,800	2,900	2,800	2,900	22,900	1,933.33
2001-07-23	2,850	2,860	2,800	2,810	17,500	1,873.33
2001-07-19	2,905	2,920	2,850	2,890	41,100	1,926.67
2001-07-18	3,000	3,000	2,905	2,905	16,700	1,936.67
2001-07-17	2,965	3,000	2,950	2,960	22,100	1,973.33
2001-07-16	2,985	3,000	2,975	2,980	13,400	1,986.67
2001-07-13	2,990	3,020	2,960	2,965	13,600	1,976.67
2001-07-12	2,950	2,990	2,915	2,960	26,500	1,973.33
2001-07-11	2,930	2,945	2,920	2,925	16,200	1,950
2001-07-10	2,980	3,000	2,940	3,000	21,400	2,000
2001-07-09	3,000	3,000	2,910	2,990	49,100	1,993.33
2001-07-06	3,050	3,050	3,020	3,020	33,500	2,013.33
2001-07-05	3,070	3,070	3,030	3,050	26,700	2,033.33
2001-07-04	3,100	3,110	3,050	3,050	19,600	2,033.33
2001-07-03	3,120	3,120	3,050	3,090	12,900	2,060
2001-07-02	3,130	3,140	3,030	3,100	36,200	2,066.67
2001-06-29	3,050	3,150	3,050	3,140	25,500	2,093.33
2001-06-28	3,060	3,090	3,030	3,080	34,100	2,053.33
2001-06-27	3,050	3,090	3,050	3,070	14,000	2,046.67
2001-06-26	3,030	3,100	3,030	3,050	46,100	2,033.33
2001-06-25	3,150	3,180	3,060	3,060	42,000	2,040
2001-06-22	3,150	3,200	3,130	3,200	30,100	2,133.33
2001-06-21	3,050	3,150	3,050	3,140	31,300	2,093.33
2001-06-20	3,070	3,100	3,010	3,100	37,800	2,066.67
2001-06-19	3,110	3,190	3,100	3,110	27,200	2,073.33
2001-06-18	3,150	3,220	3,110	3,120	20,400	2,080
2001-06-15	3,150	3,280	3,150	3,200	36,600	2,133.33
2001-06-14	3,450	3,450	3,250	3,250	37,000	2,166.67
2001-06-13	3,310	3,410	3,300	3,350	51,000	2,233.33
2001-06-12	3,360	3,360	3,200	3,280	35,700	2,186.67
2001-06-11	3,380	3,380	3,310	3,360	16,100	2,240
2001-06-08	3,380	3,380	3,300	3,310	98,200	2,206.67
2001-06-07	3,240	3,280	3,220	3,280	32,700	2,186.67
2001-06-06	3,300	3,330	3,200	3,280	37,400	2,186.67
2001-06-05	3,230	3,250	3,220	3,230	35,200	2,153.33
2001-06-04	3,220	3,300	3,220	3,270	40,100	2,180
2001-06-01	3,110	3,200	3,110	3,200	23,300	2,133.33
2001-05-31	3,200	3,200	3,100	3,140	21,000	2,093.33
2001-05-30	3,250	3,290	3,200	3,200	11,400	2,133.33
2001-05-29	3,200	3,300	3,200	3,300	22,200	2,200
2001-05-28	3,230	3,280	3,210	3,220	42,000	2,146.67
2001-05-25	3,380	3,400	3,290	3,330	27,200	2,220
2001-05-24	3,300	3,380	3,260	3,380	66,700	2,253.33
2001-05-23	3,430	3,480	3,370	3,380	46,000	2,253.33
2001-05-22	3,510	3,560	3,460	3,480	45,600	2,320
2001-05-21	3,470	3,530	3,470	3,510	34,000	2,340
2001-05-18	3,480	3,590	3,470	3,530	68,500	2,353.33
2001-05-17	3,470	3,540	3,470	3,530	100,500	2,353.33
2001-05-16	3,400	3,550	3,370	3,440	36,600	2,293.33
2001-05-15	3,360	3,390	3,330	3,390	25,800	2,260
2001-05-14	3,330	3,390	3,330	3,390	39,900	2,260
2001-05-11	3,410	3,430	3,350	3,360	104,700	2,240
2001-05-10	3,500	3,540	3,410	3,410	72,100	2,273.33
2001-05-09	3,580	3,590	3,500	3,580	50,300	2,386.67
2001-05-08	3,670	3,680	3,580	3,610	52,300	2,406.67
2001-05-07	3,600	3,690	3,560	3,650	68,700	2,433.33
2001-05-02	3,440	3,600	3,430	3,600	89,100	2,400
2001-05-01	3,350	3,440	3,320	3,440	54,600	2,293.33
2001-04-27	3,380	3,400	3,330	3,400	46,300	2,266.67
2001-04-26	3,380	3,380	3,330	3,380	51,800	2,253.33
2001-04-25	3,440	3,440	3,310	3,380	64,200	2,253.33
2001-04-24	3,380	3,450	3,340	3,400	135,900	2,266.67
2001-04-23	3,300	3,350	3,270	3,300	42,600	2,200
2001-04-20	3,220	3,280	3,200	3,260	52,700	2,173.33
2001-04-19	3,190	3,220	3,150	3,220	60,400	2,146.67
2001-04-18	3,090	3,190	3,090	3,150	71,800	2,100
2001-04-17	3,080	3,100	3,070	3,090	18,600	2,060
2001-04-16	3,110	3,110	3,080	3,110	17,900	2,073.33
2001-04-13	3,160	3,170	3,080	3,110	40,400	2,073.33
2001-04-12	3,080	3,170	3,060	3,170	38,000	2,113.33
2001-04-11	3,120	3,200	3,060	3,080	36,100	2,053.33
2001-04-10	3,170	3,210	3,110	3,160	37,800	2,106.67
2001-04-09	3,180	3,220	3,160	3,160	39,600	2,106.67
2001-04-06	3,200	3,200	3,100	3,170	43,400	2,113.33
2001-04-05	3,060	3,140	3,060	3,100	23,700	2,066.67
2001-04-04	3,040	3,130	3,040	3,130	26,200	2,086.67
2001-04-03	3,010	3,190	3,010	3,190	28,100	2,126.67
2001-04-02	3,070	3,100	3,010	3,010	27,900	2,006.67
2001-03-30	3,150	3,190	3,060	3,060	37,600	2,040
2001-03-29	3,240	3,240	3,110	3,150	24,900	2,100
2001-03-28	3,300	3,310	3,230	3,250	53,000	2,166.67
2001-03-27	3,300	3,390	3,250	3,300	47,000	2,200
2001-03-26	3,300	3,400	3,300	3,400	76,500	2,266.67
2001-03-23	3,070	3,290	3,070	3,290	55,800	2,193.33
2001-03-22	3,100	3,160	3,070	3,120	46,800	2,080
2001-03-21	2,950	3,150	2,920	3,150	41,100	2,100
2001-03-19	2,965	2,995	2,910	2,950	18,800	1,966.67
2001-03-16	2,950	3,000	2,910	2,930	23,100	1,953.33
2001-03-15	2,850	2,950	2,790	2,910	42,600	1,940
2001-03-14	2,935	2,985	2,865	2,865	20,500	1,910
2001-03-13	2,850	2,880	2,850	2,855	63,000	1,903.33
2001-03-12	2,915	3,000	2,910	2,935	27,900	1,956.67
2001-03-09	2,995	3,050	2,890	3,050	83,200	2,033.33
2001-03-08	3,020	3,060	2,960	2,985	60,800	1,990
2001-03-07	3,190	3,190	3,070	3,070	31,300	2,046.67
2001-03-06	3,000	3,080	2,990	3,040	26,800	2,026.67
2001-03-05	2,900	2,965	2,900	2,910	27,800	1,940
2001-03-02	3,080	3,080	2,950	2,955	51,800	1,970
2001-03-01	3,100	3,120	3,060	3,070	46,200	2,046.67
2001-02-28	3,120	3,170	3,100	3,170	52,100	2,113.33
2001-02-27	3,270	3,270	3,130	3,160	34,300	2,106.67
2001-02-26	3,220	3,280	3,120	3,120	52,800	2,080
2001-02-23	3,200	3,330	3,200	3,280	70,000	2,186.67
2001-02-22	3,350	3,390	3,100	3,100	57,200	2,066.67
2001-02-21	3,420	3,450	3,400	3,420	22,800	2,280
2001-02-20	3,480	3,480	3,410	3,410	31,300	2,273.33
2001-02-19	3,400	3,480	3,330	3,480	59,400	2,320
2001-02-16	3,320	3,400	3,310	3,330	40,800	2,220
2001-02-15	3,380	3,490	3,320	3,320	51,700	2,213.33
2001-02-14	3,300	3,420	3,290	3,380	72,800	2,253.33
2001-02-13	3,300	3,360	3,280	3,300	29,700	2,200
2001-02-09	3,310	3,350	3,260	3,300	24,500	2,200
2001-02-08	3,210	3,360	3,210	3,300	43,200	2,200
2001-02-07	3,230	3,260	3,200	3,220	22,600	2,146.67
2001-02-06	3,270	3,300	3,210	3,240	29,500	2,160
2001-02-05	3,350	3,350	3,250	3,270	29,400	2,180
2001-02-02	3,400	3,400	3,300	3,340	28,200	2,226.67
2001-02-01	3,310	3,380	3,280	3,370	47,200	2,246.67
2001-01-31	3,410	3,490	3,360	3,360	52,600	2,240
2001-01-30	3,290	3,390	3,270	3,360	65,000	2,240
2001-01-29	3,220	3,260	3,200	3,220	22,300	2,146.67
2001-01-26	3,300	3,300	3,200	3,200	43,700	2,133.33
2001-01-25	3,290	3,290	3,180	3,250	52,300	2,166.67
2001-01-24	3,210	3,220	3,190	3,190	37,000	2,126.67
2001-01-23	3,220	3,290	3,200	3,200	41,700	2,133.33
2001-01-22	3,270	3,280	3,200	3,220	29,700	2,146.67
2001-01-19	3,360	3,400	3,100	3,220	45,200	2,146.67
2001-01-18	3,320	3,360	3,220	3,360	71,100	2,240
2001-01-17	2,995	3,200	2,965	3,170	65,900	2,113.33
2001-01-16	2,860	3,000	2,860	2,955	29,200	1,970
2001-01-15	2,850	2,880	2,805	2,850	34,900	1,900
2001-01-12	2,860	2,900	2,840	2,850	24,200	1,900
2001-01-11	2,880	2,880	2,800	2,850	46,600	1,900
2001-01-10	2,815	2,855	2,800	2,835	35,000	1,890
2001-01-09	2,920	2,955	2,800	2,820	28,700	1,880
2001-01-05	2,910	2,995	2,900	2,955	24,800	1,970
2001-01-04	3,010	3,060	2,950	2,950	15,700	1,966.67

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11月
日	月	火	水	木	金	土
« 10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 [2001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 [2001年度]