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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,030	2,115	2,030	2,030	12,000	2,030
2002-12-27	2,100	2,100	2,060	2,090	21,800	2,090
2002-12-26	2,015	2,085	2,015	2,070	19,100	2,070
2002-12-25	1,970	2,030	1,970	2,015	60,500	2,015
2002-12-24	2,040	2,060	2,000	2,010	74,200	2,010
2002-12-20	1,986	2,070	1,986	2,060	144,400	2,060
2002-12-19	2,060	2,080	1,985	1,986	130,400	1,986
2002-12-18	2,155	2,185	2,100	2,105	36,300	2,105
2002-12-17	2,160	2,185	2,130	2,185	61,000	2,185
2002-12-16	2,200	2,200	2,100	2,110	45,400	2,110
2002-12-13	2,060	2,205	2,060	2,200	140,400	2,200
2002-12-12	2,145	2,205	2,110	2,110	45,500	2,110
2002-12-11	2,125	2,250	2,125	2,225	153,500	2,225
2002-12-10	1,960	2,170	1,950	2,165	86,900	2,165
2002-12-09	2,040	2,075	2,030	2,030	26,300	2,030
2002-12-06	2,245	2,245	2,120	2,120	44,300	2,120
2002-12-05	2,250	2,250	2,200	2,225	71,800	2,225
2002-12-04	2,160	2,230	2,140	2,225	89,000	2,225
2002-12-03	2,155	2,185	2,140	2,165	50,900	2,165
2002-12-02	2,155	2,200	2,100	2,175	97,000	2,175
2002-11-29	2,150	2,250	2,130	2,150	238,400	2,150
2002-11-28	2,160	2,210	2,110	2,110	202,100	2,110
2002-11-27	2,535	2,535	2,210	2,240	661,700	2,240
2002-11-26	1,889	2,175	1,813	2,175	31,000	2,175
2002-11-25	1,800	1,911	1,800	1,875	51,700	1,875
2002-11-22	1,750	1,800	1,660	1,800	92,800	1,800
2002-11-21	1,696	1,789	1,696	1,753	95,100	1,753
2002-11-20	1,679	1,720	1,678	1,696	64,900	1,696
2002-11-19	1,660	1,700	1,657	1,684	36,800	1,684
2002-11-18	1,678	1,720	1,677	1,691	35,000	1,691
2002-11-15	1,645	1,747	1,645	1,738	42,500	1,738
2002-11-14	1,725	1,727	1,643	1,675	38,300	1,675
2002-11-13	1,740	1,753	1,725	1,739	63,100	1,739
2002-11-12	1,725	1,770	1,720	1,749	75,400	1,749
2002-11-11	1,800	1,800	1,751	1,751	48,100	1,751
2002-11-08	1,810	1,830	1,808	1,810	55,200	1,810
2002-11-07	1,810	1,830	1,809	1,830	38,500	1,830
2002-11-06	1,810	1,830	1,796	1,810	67,100	1,810
2002-11-05	1,780	1,825	1,780	1,805	58,700	1,805
2002-11-01	1,810	1,810	1,780	1,796	47,100	1,796
2002-10-31	1,812	1,815	1,772	1,775	32,300	1,775
2002-10-30	1,760	1,813	1,760	1,780	35,100	1,780
2002-10-29	1,800	1,800	1,781	1,789	18,200	1,789
2002-10-28	1,780	1,795	1,765	1,790	52,600	1,790
2002-10-25	1,802	1,859	1,802	1,828	30,600	1,828
2002-10-24	1,801	1,820	1,752	1,770	66,900	1,770
2002-10-23	1,850	1,880	1,800	1,830	50,300	1,830
2002-10-22	1,933	1,945	1,850	1,892	46,700	1,892
2002-10-21	1,984	1,984	1,930	1,931	56,700	1,931
2002-10-18	1,945	1,954	1,935	1,936	42,600	1,936
2002-10-17	1,936	2,000	1,936	1,944	24,400	1,944
2002-10-16	1,970	1,998	1,936	1,936	24,700	1,936
2002-10-15	1,950	1,967	1,909	1,961	37,500	1,961
2002-10-11	1,898	1,898	1,855	1,860	38,500	1,860
2002-10-10	1,753	1,793	1,732	1,793	77,800	1,793
2002-10-09	1,910	1,910	1,852	1,852	45,000	1,852
2002-10-08	1,950	1,951	1,898	1,909	119,100	1,909
2002-10-07	2,010	2,010	1,950	1,961	71,000	1,961
2002-10-04	2,090	2,095	2,045	2,050	66,600	2,050
2002-10-03	2,100	2,140	2,095	2,120	41,000	2,120
2002-10-02	2,185	2,185	2,130	2,130	26,600	2,130
2002-10-01	2,110	2,145	2,100	2,145	97,500	2,145
2002-09-30	2,165	2,215	2,165	2,190	115,600	2,190
2002-09-27	2,220	2,230	2,195	2,205	82,900	2,205
2002-09-26	2,175	2,230	2,175	2,220	27,700	2,220
2002-09-25	2,245	2,250	2,190	2,215	46,700	2,215
2002-09-24	2,270	2,280	2,230	2,250	37,200	2,250
2002-09-20	2,250	2,310	2,230	2,265	39,500	2,265
2002-09-19	2,250	2,310	2,250	2,290	65,500	2,290
2002-09-18	2,200	2,200	2,130	2,190	25,700	2,190
2002-09-17	2,165	2,240	2,165	2,200	46,500	2,200
2002-09-13	2,210	2,210	2,090	2,140	165,100	2,140
2002-09-12	2,150	2,215	2,135	2,170	41,800	2,170
2002-09-11	2,145	2,145	2,095	2,110	38,900	2,110
2002-09-10	2,105	2,150	2,090	2,100	58,200	2,100
2002-09-09	2,095	2,095	2,060	2,075	40,500	2,075
2002-09-06	2,060	2,065	2,040	2,055	29,100	2,055
2002-09-05	2,090	2,090	2,060	2,075	55,200	2,075
2002-09-04	2,060	2,080	2,055	2,070	77,300	2,070
2002-09-03	2,060	2,090	2,010	2,055	146,700	2,055
2002-09-02	2,100	2,135	2,030	2,100	203,900	2,100
2002-08-30	2,275	2,310	2,235	2,270	30,100	2,270
2002-08-29	2,280	2,280	2,235	2,235	27,000	2,235
2002-08-28	2,300	2,300	2,255	2,295	34,800	2,295
2002-08-27	2,295	2,295	2,250	2,280	45,600	2,280
2002-08-26	2,235	2,315	2,230	2,300	56,800	2,300
2002-08-23	2,255	2,290	2,220	2,230	59,900	2,230
2002-08-22	2,195	2,290	2,180	2,290	51,600	2,290
2002-08-21	2,175	2,215	2,175	2,195	35,700	2,195
2002-08-20	2,160	2,215	2,160	2,215	36,200	2,215
2002-08-19	2,260	2,260	2,180	2,185	42,900	2,185
2002-08-16	2,245	2,250	2,205	2,250	28,200	2,250
2002-08-15	2,210	2,230	2,180	2,225	28,400	2,225
2002-08-14	2,120	2,210	2,120	2,180	28,200	2,180
2002-08-13	2,160	2,215	2,160	2,180	21,800	2,180
2002-08-12	2,215	2,220	2,200	2,200	23,500	2,200
2002-08-09	2,225	2,240	2,160	2,215	39,000	2,215
2002-08-08	2,185	2,185	2,100	2,105	29,100	2,105
2002-08-07	2,135	2,160	2,110	2,120	19,600	2,120
2002-08-06	2,140	2,160	2,130	2,130	24,100	2,130
2002-08-05	2,190	2,190	2,150	2,165	22,000	2,165
2002-08-02	2,190	2,220	2,160	2,160	29,700	2,160
2002-08-01	2,205	2,210	2,180	2,180	25,200	2,180
2002-07-31	2,250	2,250	2,210	2,215	36,200	2,215
2002-07-30	2,205	2,230	2,195	2,215	33,600	2,215
2002-07-29	2,190	2,210	2,185	2,190	39,600	2,190
2002-07-26	2,190	2,215	2,150	2,190	80,500	2,190
2002-07-25	2,210	2,235	2,190	2,200	99,400	2,200
2002-07-24	2,110	2,250	2,100	2,250	109,700	2,250
2002-07-23	2,050	2,150	2,040	2,105	100,300	2,105
2002-07-22	2,045	2,100	2,010	2,070	76,200	2,070
2002-07-19	2,100	2,110	2,080	2,085	75,700	2,085
2002-07-18	2,100	2,120	2,090	2,105	85,900	2,105
2002-07-17	2,100	2,115	2,060	2,085	53,000	2,085
2002-07-16	2,160	2,175	2,125	2,130	38,700	2,130
2002-07-15	2,210	2,260	2,195	2,195	47,600	2,195
2002-07-12	2,240	2,260	2,210	2,215	43,300	2,215
2002-07-11	2,250	2,250	2,195	2,200	65,200	2,200
2002-07-10	2,250	2,280	2,250	2,260	43,500	2,260
2002-07-09	2,260	2,280	2,245	2,250	83,000	2,250
2002-07-08	2,300	2,310	2,260	2,260	49,100	2,260
2002-07-05	2,260	2,280	2,245	2,260	47,600	2,260
2002-07-04	2,275	2,275	2,220	2,225	68,300	2,225
2002-07-03	2,210	2,245	2,200	2,235	165,700	2,235
2002-07-02	2,300	2,300	2,215	2,245	104,400	2,245
2002-07-01	2,315	2,330	2,245	2,260	185,300	2,260
2002-06-28	2,355	2,355	2,300	2,305	56,000	2,305
2002-06-27	2,330	2,345	2,310	2,315	42,400	2,315
2002-06-26	2,385	2,390	2,345	2,370	64,800	2,370
2002-06-25	2,375	2,415	2,325	2,360	59,700	2,360
2002-06-24	2,400	2,415	2,350	2,415	24,000	2,415
2002-06-21	2,405	2,455	2,405	2,425	53,100	2,425
2002-06-20	2,410	2,490	2,410	2,445	37,800	2,445
2002-06-19	2,505	2,505	2,400	2,410	25,000	2,410
2002-06-18	2,520	2,520	2,450	2,470	53,400	2,470
2002-06-17	2,580	2,590	2,480	2,530	47,000	2,530
2002-06-14	2,620	2,645	2,580	2,585	124,400	2,585
2002-06-13	2,670	2,685	2,620	2,620	28,500	2,620
2002-06-12	2,730	2,730	2,670	2,670	27,900	2,670
2002-06-11	2,600	2,700	2,600	2,690	29,200	2,690
2002-06-10	2,695	2,695	2,605	2,610	29,900	2,610
2002-06-07	2,650	2,650	2,610	2,640	29,700	2,640
2002-06-06	2,685	2,730	2,665	2,665	55,900	2,665
2002-06-05	2,705	2,725	2,680	2,695	90,500	2,695
2002-06-04	2,795	2,815	2,750	2,755	63,400	2,755
2002-06-03	2,850	2,850	2,750	2,810	42,300	2,810
2002-05-31	2,795	2,900	2,770	2,850	149,300	2,850
2002-05-30	2,710	2,810	2,710	2,800	134,600	2,800
2002-05-29	2,665	2,730	2,650	2,710	73,800	2,710
2002-05-28	2,570	2,670	2,570	2,665	42,100	2,665
2002-05-27	2,600	2,635	2,600	2,610	66,500	2,610
2002-05-24	2,655	2,665	2,630	2,645	30,200	2,645
2002-05-23	2,650	2,670	2,640	2,650	62,500	2,650
2002-05-22	2,680	2,700	2,660	2,660	54,900	2,660
2002-05-21	2,650	2,680	2,645	2,680	33,100	2,680
2002-05-20	2,650	2,700	2,650	2,680	35,900	2,680
2002-05-17	2,655	2,670	2,640	2,645	35,800	2,645
2002-05-16	2,600	2,660	2,600	2,640	23,000	2,640
2002-05-15	2,630	2,655	2,605	2,625	33,200	2,625
2002-05-14	2,610	2,685	2,600	2,640	49,600	2,640
2002-05-13	2,670	2,685	2,645	2,650	65,200	2,650
2002-05-10	2,580	2,665	2,555	2,650	100,200	2,650
2002-05-09	2,650	2,660	2,620	2,620	44,800	2,620
2002-05-08	2,595	2,620	2,590	2,590	36,300	2,590
2002-05-07	2,630	2,650	2,600	2,620	49,300	2,620
2002-05-02	2,550	2,595	2,540	2,590	37,600	2,590
2002-05-01	2,535	2,580	2,530	2,565	33,500	2,565
2002-04-30	2,570	2,570	2,500	2,550	47,500	2,550
2002-04-26	2,540	2,560	2,530	2,550	30,300	2,550
2002-04-25	2,550	2,550	2,525	2,540	40,200	2,540
2002-04-24	2,525	2,560	2,525	2,535	32,900	2,535
2002-04-23	2,510	2,560	2,510	2,545	37,600	2,545
2002-04-22	2,550	2,575	2,535	2,550	38,700	2,550
2002-04-19	2,560	2,585	2,510	2,580	24,700	2,580
2002-04-18	2,585	2,600	2,570	2,590	37,300	2,590
2002-04-17	2,555	2,640	2,550	2,625	89,000	2,625
2002-04-16	2,570	2,635	2,520	2,610	136,700	2,610
2002-04-15	2,430	2,575	2,430	2,570	161,700	2,570
2002-04-12	2,365	2,430	2,360	2,430	125,000	2,430
2002-04-11	2,420	2,430	2,380	2,380	56,600	2,380
2002-04-10	2,400	2,440	2,365	2,405	87,400	2,405
2002-04-09	2,365	2,440	2,365	2,400	59,400	2,400
2002-04-08	2,400	2,400	2,360	2,365	34,700	2,365
2002-04-05	2,380	2,395	2,355	2,360	53,300	2,360
2002-04-04	2,370	2,370	2,345	2,360	48,400	2,360
2002-04-03	2,255	2,330	2,255	2,305	25,400	2,305
2002-04-02	2,280	2,280	2,230	2,265	14,200	2,265
2002-04-01	2,300	2,310	2,250	2,265	28,300	2,265
2002-03-29	2,340	2,340	2,295	2,295	26,100	2,295
2002-03-28	2,380	2,380	2,300	2,300	29,300	2,300
2002-03-27	2,330	2,375	2,300	2,375	88,800	2,375
2002-03-26	2,310	2,355	2,300	2,330	36,100	2,330
2002-03-25	2,360	2,370	2,320	2,360	30,700	2,360
2002-03-22	2,415	2,415	2,355	2,360	39,200	2,360
2002-03-20	2,400	2,435	2,380	2,425	100,800	2,425
2002-03-19	2,360	2,380	2,350	2,380	47,100	2,380
2002-03-18	2,370	2,380	2,350	2,350	49,700	2,350
2002-03-15	2,370	2,370	2,315	2,355	39,900	2,355
2002-03-14	2,300	2,310	2,250	2,290	60,700	2,290
2002-03-13	2,320	2,370	2,300	2,300	69,800	2,300
2002-03-12	2,430	2,430	2,265	2,320	175,700	2,320
2002-03-11	2,245	2,430	2,240	2,395	154,000	2,395
2002-03-08	2,260	2,345	2,225	2,235	189,300	2,235
2002-03-07	2,270	2,340	2,265	2,300	37,900	2,300
2002-03-06	2,295	2,310	2,255	2,280	31,900	2,280
2002-03-05	2,420	2,420	2,310	2,310	41,600	2,310
2002-03-04	2,320	2,390	2,310	2,390	60,400	2,390
2002-03-01	2,320	2,325	2,280	2,280	75,600	2,280
2002-02-28	2,215	2,285	2,215	2,240	31,700	2,240
2002-02-27	2,190	2,250	2,180	2,250	38,900	2,250
2002-02-26	2,195	2,195	2,145	2,190	23,900	2,190
2002-02-25	2,170	2,190	2,140	2,170	35,200	2,170
2002-02-22	2,230	2,230	2,160	2,170	39,700	2,170
2002-02-21	2,185	2,250	2,155	2,240	48,500	2,240
2002-02-20	2,200	2,210	2,180	2,180	22,900	2,180
2002-02-19	2,250	2,250	2,170	2,200	28,300	2,200
2002-02-18	2,250	2,275	2,230	2,240	20,100	2,240
2002-02-15	2,250	2,295	2,230	2,260	23,500	2,260
2002-02-14	2,330	2,350	2,270	2,270	28,400	2,270
2002-02-13	2,280	2,335	2,280	2,315	30,300	2,315
2002-02-12	2,260	2,300	2,260	2,285	32,400	2,285
2002-02-08	2,235	2,235	2,195	2,220	63,400	2,220
2002-02-07	2,120	2,240	2,120	2,185	37,500	2,185
2002-02-06	2,150	2,245	2,150	2,200	37,600	2,200
2002-02-05	2,100	2,175	2,100	2,150	34,900	2,150
2002-02-04	2,210	2,225	2,155	2,165	70,600	2,165
2002-02-01	2,300	2,320	2,240	2,260	33,900	2,260
2002-01-31	2,255	2,310	2,230	2,270	62,400	2,270
2002-01-30	2,290	2,290	2,190	2,215	73,800	2,215
2002-01-29	2,325	2,325	2,280	2,290	73,400	2,290
2002-01-28	2,330	2,345	2,305	2,325	49,400	2,325
2002-01-25	2,345	2,350	2,335	2,350	62,800	2,350
2002-01-24	2,325	2,345	2,325	2,335	39,700	2,335
2002-01-23	2,320	2,385	2,315	2,335	60,100	2,335
2002-01-22	2,425	2,460	2,380	2,400	40,000	2,400
2002-01-21	2,480	2,495	2,460	2,465	63,100	2,465
2002-01-18	2,450	2,485	2,400	2,485	122,200	2,485
2002-01-17	2,405	2,410	2,355	2,370	77,600	2,370
2002-01-16	2,460	2,500	2,430	2,435	71,500	2,435
2002-01-15	2,500	2,600	2,490	2,510	67,100	2,510
2002-01-11	2,690	2,710	2,670	2,670	213,700	2,670
2002-01-10	2,570	2,680	2,570	2,645	110,100	2,645
2002-01-09	2,550	2,650	2,515	2,620	181,900	2,620
2002-01-08	2,600	2,600	2,510	2,555	157,500	2,555
2002-01-07	2,470	2,580	2,410	2,550	82,400	2,550
2002-01-04	2,485	2,485	2,405	2,450	15,700	2,450

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 [2002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 [2002年度]