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	676.67
2002-12-27	2,100	2,100	2,060	2,090	21,800	696.67
2002-12-26	2,015	2,085	2,015	2,070	19,100	690
2002-12-25	1,970	2,030	1,970	2,015	60,500	671.67
2002-12-24	2,040	2,060	2,000	2,010	74,200	670
2002-12-20	1,986	2,070	1,986	2,060	144,400	686.67
2002-12-19	2,060	2,080	1,985	1,986	130,400	662
2002-12-18	2,155	2,185	2,100	2,105	36,300	701.67
2002-12-17	2,160	2,185	2,130	2,185	61,000	728.33
2002-12-16	2,200	2,200	2,100	2,110	45,400	703.33
2002-12-13	2,060	2,205	2,060	2,200	140,400	733.33
2002-12-12	2,145	2,205	2,110	2,110	45,500	703.33
2002-12-11	2,125	2,250	2,125	2,225	153,500	741.67
2002-12-10	1,960	2,170	1,950	2,165	86,900	721.67
2002-12-09	2,040	2,075	2,030	2,030	26,300	676.67
2002-12-06	2,245	2,245	2,120	2,120	44,300	706.67
2002-12-05	2,250	2,250	2,200	2,225	71,800	741.67
2002-12-04	2,160	2,230	2,140	2,225	89,000	741.67
2002-12-03	2,155	2,185	2,140	2,165	50,900	721.67
2002-12-02	2,155	2,200	2,100	2,175	97,000	725
2002-11-29	2,150	2,250	2,130	2,150	238,400	716.67
2002-11-28	2,160	2,210	2,110	2,110	202,100	703.33
2002-11-27	2,535	2,535	2,210	2,240	661,700	746.67
2002-11-26	1,889	2,175	1,813	2,175	31,000	725
2002-11-25	1,800	1,911	1,800	1,875	51,700	625
2002-11-22	1,750	1,800	1,660	1,800	92,800	600
2002-11-21	1,696	1,789	1,696	1,753	95,100	584.33
2002-11-20	1,679	1,720	1,678	1,696	64,900	565.33
2002-11-19	1,660	1,700	1,657	1,684	36,800	561.33
2002-11-18	1,678	1,720	1,677	1,691	35,000	563.67
2002-11-15	1,645	1,747	1,645	1,738	42,500	579.33
2002-11-14	1,725	1,727	1,643	1,675	38,300	558.33
2002-11-13	1,740	1,753	1,725	1,739	63,100	579.67
2002-11-12	1,725	1,770	1,720	1,749	75,400	583
2002-11-11	1,800	1,800	1,751	1,751	48,100	583.67
2002-11-08	1,810	1,830	1,808	1,810	55,200	603.33
2002-11-07	1,810	1,830	1,809	1,830	38,500	610
2002-11-06	1,810	1,830	1,796	1,810	67,100	603.33
2002-11-05	1,780	1,825	1,780	1,805	58,700	601.67
2002-11-01	1,810	1,810	1,780	1,796	47,100	598.67
2002-10-31	1,812	1,815	1,772	1,775	32,300	591.67
2002-10-30	1,760	1,813	1,760	1,780	35,100	593.33
2002-10-29	1,800	1,800	1,781	1,789	18,200	596.33
2002-10-28	1,780	1,795	1,765	1,790	52,600	596.67
2002-10-25	1,802	1,859	1,802	1,828	30,600	609.33
2002-10-24	1,801	1,820	1,752	1,770	66,900	590
2002-10-23	1,850	1,880	1,800	1,830	50,300	610
2002-10-22	1,933	1,945	1,850	1,892	46,700	630.67
2002-10-21	1,984	1,984	1,930	1,931	56,700	643.67
2002-10-18	1,945	1,954	1,935	1,936	42,600	645.33
2002-10-17	1,936	2,000	1,936	1,944	24,400	648
2002-10-16	1,970	1,998	1,936	1,936	24,700	645.33
2002-10-15	1,950	1,967	1,909	1,961	37,500	653.67
2002-10-11	1,898	1,898	1,855	1,860	38,500	620
2002-10-10	1,753	1,793	1,732	1,793	77,800	597.67
2002-10-09	1,910	1,910	1,852	1,852	45,000	617.33
2002-10-08	1,950	1,951	1,898	1,909	119,100	636.33
2002-10-07	2,010	2,010	1,950	1,961	71,000	653.67
2002-10-04	2,090	2,095	2,045	2,050	66,600	683.33
2002-10-03	2,100	2,140	2,095	2,120	41,000	706.67
2002-10-02	2,185	2,185	2,130	2,130	26,600	710
2002-10-01	2,110	2,145	2,100	2,145	97,500	715
2002-09-30	2,165	2,215	2,165	2,190	115,600	730
2002-09-27	2,220	2,230	2,195	2,205	82,900	735
2002-09-26	2,175	2,230	2,175	2,220	27,700	740
2002-09-25	2,245	2,250	2,190	2,215	46,700	738.33
2002-09-24	2,270	2,280	2,230	2,250	37,200	750
2002-09-20	2,250	2,310	2,230	2,265	39,500	755
2002-09-19	2,250	2,310	2,250	2,290	65,500	763.33
2002-09-18	2,200	2,200	2,130	2,190	25,700	730
2002-09-17	2,165	2,240	2,165	2,200	46,500	733.33
2002-09-13	2,210	2,210	2,090	2,140	165,100	713.33
2002-09-12	2,150	2,215	2,135	2,170	41,800	723.33
2002-09-11	2,145	2,145	2,095	2,110	38,900	703.33
2002-09-10	2,105	2,150	2,090	2,100	58,200	700
2002-09-09	2,095	2,095	2,060	2,075	40,500	691.67
2002-09-06	2,060	2,065	2,040	2,055	29,100	685
2002-09-05	2,090	2,090	2,060	2,075	55,200	691.67
2002-09-04	2,060	2,080	2,055	2,070	77,300	690
2002-09-03	2,060	2,090	2,010	2,055	146,700	685
2002-09-02	2,100	2,135	2,030	2,100	203,900	700
2002-08-30	2,275	2,310	2,235	2,270	30,100	756.67
2002-08-29	2,280	2,280	2,235	2,235	27,000	745
2002-08-28	2,300	2,300	2,255	2,295	34,800	765
2002-08-27	2,295	2,295	2,250	2,280	45,600	760
2002-08-26	2,235	2,315	2,230	2,300	56,800	766.67
2002-08-23	2,255	2,290	2,220	2,230	59,900	743.33
2002-08-22	2,195	2,290	2,180	2,290	51,600	763.33
2002-08-21	2,175	2,215	2,175	2,195	35,700	731.67
2002-08-20	2,160	2,215	2,160	2,215	36,200	738.33
2002-08-19	2,260	2,260	2,180	2,185	42,900	728.33
2002-08-16	2,245	2,250	2,205	2,250	28,200	750
2002-08-15	2,210	2,230	2,180	2,225	28,400	741.67
2002-08-14	2,120	2,210	2,120	2,180	28,200	726.67
2002-08-13	2,160	2,215	2,160	2,180	21,800	726.67
2002-08-12	2,215	2,220	2,200	2,200	23,500	733.33
2002-08-09	2,225	2,240	2,160	2,215	39,000	738.33
2002-08-08	2,185	2,185	2,100	2,105	29,100	701.67
2002-08-07	2,135	2,160	2,110	2,120	19,600	706.67
2002-08-06	2,140	2,160	2,130	2,130	24,100	710
2002-08-05	2,190	2,190	2,150	2,165	22,000	721.67
2002-08-02	2,190	2,220	2,160	2,160	29,700	720
2002-08-01	2,205	2,210	2,180	2,180	25,200	726.67
2002-07-31	2,250	2,250	2,210	2,215	36,200	738.33
2002-07-30	2,205	2,230	2,195	2,215	33,600	738.33
2002-07-29	2,190	2,210	2,185	2,190	39,600	730
2002-07-26	2,190	2,215	2,150	2,190	80,500	730
2002-07-25	2,210	2,235	2,190	2,200	99,400	733.33
2002-07-24	2,110	2,250	2,100	2,250	109,700	750
2002-07-23	2,050	2,150	2,040	2,105	100,300	701.67
2002-07-22	2,045	2,100	2,010	2,070	76,200	690
2002-07-19	2,100	2,110	2,080	2,085	75,700	695
2002-07-18	2,100	2,120	2,090	2,105	85,900	701.67
2002-07-17	2,100	2,115	2,060	2,085	53,000	695
2002-07-16	2,160	2,175	2,125	2,130	38,700	710
2002-07-15	2,210	2,260	2,195	2,195	47,600	731.67
2002-07-12	2,240	2,260	2,210	2,215	43,300	738.33
2002-07-11	2,250	2,250	2,195	2,200	65,200	733.33
2002-07-10	2,250	2,280	2,250	2,260	43,500	753.33
2002-07-09	2,260	2,280	2,245	2,250	83,000	750
2002-07-08	2,300	2,310	2,260	2,260	49,100	753.33
2002-07-05	2,260	2,280	2,245	2,260	47,600	753.33
2002-07-04	2,275	2,275	2,220	2,225	68,300	741.67
2002-07-03	2,210	2,245	2,200	2,235	165,700	745
2002-07-02	2,300	2,300	2,215	2,245	104,400	748.33
2002-07-01	2,315	2,330	2,245	2,260	185,300	753.33
2002-06-28	2,355	2,355	2,300	2,305	56,000	768.33
2002-06-27	2,330	2,345	2,310	2,315	42,400	771.67
2002-06-26	2,385	2,390	2,345	2,370	64,800	790
2002-06-25	2,375	2,415	2,325	2,360	59,700	786.67
2002-06-24	2,400	2,415	2,350	2,415	24,000	805
2002-06-21	2,405	2,455	2,405	2,425	53,100	808.33
2002-06-20	2,410	2,490	2,410	2,445	37,800	815
2002-06-19	2,505	2,505	2,400	2,410	25,000	803.33
2002-06-18	2,520	2,520	2,450	2,470	53,400	823.33
2002-06-17	2,580	2,590	2,480	2,530	47,000	843.33
2002-06-14	2,620	2,645	2,580	2,585	124,400	861.67
2002-06-13	2,670	2,685	2,620	2,620	28,500	873.33
2002-06-12	2,730	2,730	2,670	2,670	27,900	890
2002-06-11	2,600	2,700	2,600	2,690	29,200	896.67
2002-06-10	2,695	2,695	2,605	2,610	29,900	870
2002-06-07	2,650	2,650	2,610	2,640	29,700	880
2002-06-06	2,685	2,730	2,665	2,665	55,900	888.33
2002-06-05	2,705	2,725	2,680	2,695	90,500	898.33
2002-06-04	2,795	2,815	2,750	2,755	63,400	918.33
2002-06-03	2,850	2,850	2,750	2,810	42,300	936.67
2002-05-31	2,795	2,900	2,770	2,850	149,300	950
2002-05-30	2,710	2,810	2,710	2,800	134,600	933.33
2002-05-29	2,665	2,730	2,650	2,710	73,800	903.33
2002-05-28	2,570	2,670	2,570	2,665	42,100	888.33
2002-05-27	2,600	2,635	2,600	2,610	66,500	870
2002-05-24	2,655	2,665	2,630	2,645	30,200	881.67
2002-05-23	2,650	2,670	2,640	2,650	62,500	883.33
2002-05-22	2,680	2,700	2,660	2,660	54,900	886.67
2002-05-21	2,650	2,680	2,645	2,680	33,100	893.33
2002-05-20	2,650	2,700	2,650	2,680	35,900	893.33
2002-05-17	2,655	2,670	2,640	2,645	35,800	881.67
2002-05-16	2,600	2,660	2,600	2,640	23,000	880
2002-05-15	2,630	2,655	2,605	2,625	33,200	875
2002-05-14	2,610	2,685	2,600	2,640	49,600	880
2002-05-13	2,670	2,685	2,645	2,650	65,200	883.33
2002-05-10	2,580	2,665	2,555	2,650	100,200	883.33
2002-05-09	2,650	2,660	2,620	2,620	44,800	873.33
2002-05-08	2,595	2,620	2,590	2,590	36,300	863.33
2002-05-07	2,630	2,650	2,600	2,620	49,300	873.33
2002-05-02	2,550	2,595	2,540	2,590	37,600	863.33
2002-05-01	2,535	2,580	2,530	2,565	33,500	855
2002-04-30	2,570	2,570	2,500	2,550	47,500	850
2002-04-26	2,540	2,560	2,530	2,550	30,300	850
2002-04-25	2,550	2,550	2,525	2,540	40,200	846.67
2002-04-24	2,525	2,560	2,525	2,535	32,900	845
2002-04-23	2,510	2,560	2,510	2,545	37,600	848.33
2002-04-22	2,550	2,575	2,535	2,550	38,700	850
2002-04-19	2,560	2,585	2,510	2,580	24,700	860
2002-04-18	2,585	2,600	2,570	2,590	37,300	863.33
2002-04-17	2,555	2,640	2,550	2,625	89,000	875
2002-04-16	2,570	2,635	2,520	2,610	136,700	870
2002-04-15	2,430	2,575	2,430	2,570	161,700	856.67
2002-04-12	2,365	2,430	2,360	2,430	125,000	810
2002-04-11	2,420	2,430	2,380	2,380	56,600	793.33
2002-04-10	2,400	2,440	2,365	2,405	87,400	801.67
2002-04-09	2,365	2,440	2,365	2,400	59,400	800
2002-04-08	2,400	2,400	2,360	2,365	34,700	788.33
2002-04-05	2,380	2,395	2,355	2,360	53,300	786.67
2002-04-04	2,370	2,370	2,345	2,360	48,400	786.67
2002-04-03	2,255	2,330	2,255	2,305	25,400	768.33
2002-04-02	2,280	2,280	2,230	2,265	14,200	755
2002-04-01	2,300	2,310	2,250	2,265	28,300	755
2002-03-29	2,340	2,340	2,295	2,295	26,100	765
2002-03-28	2,380	2,380	2,300	2,300	29,300	766.67
2002-03-27	2,330	2,375	2,300	2,375	88,800	791.67
2002-03-26	2,310	2,355	2,300	2,330	36,100	776.67
2002-03-25	2,360	2,370	2,320	2,360	30,700	786.67
2002-03-22	2,415	2,415	2,355	2,360	39,200	786.67
2002-03-20	2,400	2,435	2,380	2,425	100,800	808.33
2002-03-19	2,360	2,380	2,350	2,380	47,100	793.33
2002-03-18	2,370	2,380	2,350	2,350	49,700	783.33
2002-03-15	2,370	2,370	2,315	2,355	39,900	785
2002-03-14	2,300	2,310	2,250	2,290	60,700	763.33
2002-03-13	2,320	2,370	2,300	2,300	69,800	766.67
2002-03-12	2,430	2,430	2,265	2,320	175,700	773.33
2002-03-11	2,245	2,430	2,240	2,395	154,000	798.33
2002-03-08	2,260	2,345	2,225	2,235	189,300	745
2002-03-07	2,270	2,340	2,265	2,300	37,900	766.67
2002-03-06	2,295	2,310	2,255	2,280	31,900	760
2002-03-05	2,420	2,420	2,310	2,310	41,600	770
2002-03-04	2,320	2,390	2,310	2,390	60,400	796.67
2002-03-01	2,320	2,325	2,280	2,280	75,600	760
2002-02-28	2,215	2,285	2,215	2,240	31,700	746.67
2002-02-27	2,190	2,250	2,180	2,250	38,900	750
2002-02-26	2,195	2,195	2,145	2,190	23,900	730
2002-02-25	2,170	2,190	2,140	2,170	35,200	723.33
2002-02-22	2,230	2,230	2,160	2,170	39,700	723.33
2002-02-21	2,185	2,250	2,155	2,240	48,500	746.67
2002-02-20	2,200	2,210	2,180	2,180	22,900	726.67
2002-02-19	2,250	2,250	2,170	2,200	28,300	733.33
2002-02-18	2,250	2,275	2,230	2,240	20,100	746.67
2002-02-15	2,250	2,295	2,230	2,260	23,500	753.33
2002-02-14	2,330	2,350	2,270	2,270	28,400	756.67
2002-02-13	2,280	2,335	2,280	2,315	30,300	771.67
2002-02-12	2,260	2,300	2,260	2,285	32,400	761.67
2002-02-08	2,235	2,235	2,195	2,220	63,400	740
2002-02-07	2,120	2,240	2,120	2,185	37,500	728.33
2002-02-06	2,150	2,245	2,150	2,200	37,600	733.33
2002-02-05	2,100	2,175	2,100	2,150	34,900	716.67
2002-02-04	2,210	2,225	2,155	2,165	70,600	721.67
2002-02-01	2,300	2,320	2,240	2,260	33,900	753.33
2002-01-31	2,255	2,310	2,230	2,270	62,400	756.67
2002-01-30	2,290	2,290	2,190	2,215	73,800	738.33
2002-01-29	2,325	2,325	2,280	2,290	73,400	763.33
2002-01-28	2,330	2,345	2,305	2,325	49,400	775
2002-01-25	2,345	2,350	2,335	2,350	62,800	783.33
2002-01-24	2,325	2,345	2,325	2,335	39,700	778.33
2002-01-23	2,320	2,385	2,315	2,335	60,100	778.33
2002-01-22	2,425	2,460	2,380	2,400	40,000	800
2002-01-21	2,480	2,495	2,460	2,465	63,100	821.67
2002-01-18	2,450	2,485	2,400	2,485	122,200	828.33
2002-01-17	2,405	2,410	2,355	2,370	77,600	790
2002-01-16	2,460	2,500	2,430	2,435	71,500	811.67
2002-01-15	2,500	2,600	2,490	2,510	67,100	836.67
2002-01-11	2,690	2,710	2,670	2,670	213,700	890
2002-01-10	2,570	2,680	2,570	2,645	110,100	881.67
2002-01-09	2,550	2,650	2,515	2,620	181,900	873.33
2002-01-08	2,600	2,600	2,510	2,555	157,500	851.67
2002-01-07	2,470	2,580	2,410	2,550	82,400	850
2002-01-04	2,485	2,485	2,405	2,450	15,700	816.67

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

2025年10月
日	月	火	水	木	金	土
			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	31
« 09月30日

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]