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 [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,500	2,535	2,490	2,525	108,300	2,525
2003-12-29	2,480	2,500	2,465	2,485	136,200	2,485
2003-12-26	2,470	2,485	2,455	2,480	50,800	2,480
2003-12-25	2,515	2,515	2,455	2,455	64,100	2,455
2003-12-24	2,485	2,510	2,470	2,510	87,400	2,510
2003-12-22	2,470	2,510	2,450	2,495	99,600	2,495
2003-12-19	2,410	2,500	2,400	2,495	171,500	2,495
2003-12-18	2,420	2,450	2,395	2,400	180,600	2,400
2003-12-17	2,475	2,500	2,420	2,420	61,300	2,420
2003-12-16	2,450	2,490	2,420	2,470	122,800	2,470
2003-12-15	2,485	2,520	2,485	2,500	96,200	2,500
2003-12-12	2,445	2,460	2,400	2,420	199,600	2,420
2003-12-11	2,425	2,425	2,365	2,385	104,400	2,385
2003-12-10	2,475	2,475	2,360	2,385	87,900	2,385
2003-12-09	2,460	2,475	2,425	2,435	51,900	2,435
2003-12-08	2,485	2,510	2,425	2,445	89,100	2,445
2003-12-05	2,535	2,565	2,495	2,520	97,400	2,520
2003-12-04	2,540	2,565	2,520	2,535	68,500	2,535
2003-12-03	2,525	2,545	2,500	2,535	148,000	2,535
2003-12-02	2,600	2,620	2,520	2,535	181,400	2,535
2003-12-01	2,440	2,620	2,440	2,595	190,800	2,595
2003-11-28	2,480	2,535	2,460	2,520	294,400	2,520
2003-11-27	2,405	2,510	2,315	2,470	534,800	2,470
2003-11-26	2,470	2,525	2,455	2,505	177,500	2,505
2003-11-25	2,500	2,500	2,435	2,455	55,800	2,455
2003-11-21	2,470	2,475	2,420	2,420	79,600	2,420
2003-11-20	2,440	2,485	2,380	2,470	120,600	2,470
2003-11-19	2,375	2,445	2,350	2,440	122,000	2,440
2003-11-18	2,425	2,435	2,345	2,415	327,700	2,415
2003-11-17	2,540	2,545	2,435	2,465	243,400	2,465
2003-11-14	2,585	2,585	2,530	2,560	171,400	2,560
2003-11-13	2,545	2,580	2,520	2,555	146,600	2,555
2003-11-12	2,515	2,560	2,470	2,490	245,100	2,490
2003-11-11	2,605	2,605	2,420	2,525	341,600	2,525
2003-11-10	2,565	2,575	2,510	2,565	183,700	2,565
2003-11-07	2,450	2,550	2,370	2,540	531,000	2,540
2003-11-06	2,590	2,595	2,435	2,475	486,000	2,475
2003-11-05	2,645	2,650	2,575	2,630	485,800	2,630
2003-11-04	2,570	2,770	2,570	2,685	1,016,500	2,685
2003-10-31	3,060	3,110	3,060	3,070	106,000	3,070
2003-10-30	3,130	3,140	3,070	3,070	105,000	3,070
2003-10-29	3,120	3,160	3,060	3,130	160,300	3,130
2003-10-28	3,040	3,060	2,995	2,995	93,300	2,995
2003-10-27	2,960	3,030	2,915	2,980	118,900	2,980
2003-10-24	2,800	2,970	2,775	2,880	144,000	2,880
2003-10-23	2,940	2,940	2,770	2,785	288,600	2,785
2003-10-22	3,020	3,110	3,010	3,030	132,900	3,030
2003-10-21	3,310	3,340	3,060	3,090	190,700	3,090
2003-10-20	3,300	3,340	3,220	3,300	219,800	3,300
2003-10-17	3,150	3,290	3,130	3,250	484,900	3,250
2003-10-16	3,050	3,140	3,030	3,130	170,000	3,130
2003-10-15	3,190	3,190	3,050	3,060	205,700	3,060
2003-10-14	3,050	3,170	3,020	3,150	489,700	3,150
2003-10-10	3,020	3,070	2,995	3,030	453,100	3,030
2003-10-09	2,850	3,100	2,845	3,000	732,300	3,000
2003-10-08	2,765	2,835	2,755	2,785	224,700	2,785
2003-10-07	2,725	2,775	2,720	2,730	192,700	2,730
2003-10-06	2,750	2,790	2,740	2,745	265,700	2,745
2003-10-03	2,770	2,820	2,760	2,785	151,100	2,785
2003-10-02	2,870	2,895	2,775	2,810	260,900	2,810
2003-10-01	2,800	2,870	2,765	2,825	343,200	2,825
2003-09-30	2,740	2,820	2,705	2,780	376,400	2,780
2003-09-29	2,680	2,735	2,665	2,715	352,700	2,715
2003-09-26	2,615	2,695	2,610	2,650	428,400	2,650
2003-09-25	2,505	2,645	2,505	2,635	231,800	2,635
2003-09-24	2,625	2,660	2,565	2,605	508,100	2,605
2003-09-22	2,530	2,625	2,510	2,600	706,300	2,600
2003-09-19	2,490	2,540	2,475	2,485	531,900	2,485
2003-09-18	2,475	2,505	2,450	2,450	500,900	2,450
2003-09-17	2,450	2,500	2,440	2,450	363,800	2,450
2003-09-16	2,480	2,480	2,425	2,440	446,100	2,440
2003-09-12	2,400	2,460	2,385	2,440	433,000	2,440
2003-09-11	2,450	2,485	2,395	2,400	208,800	2,400
2003-09-10	2,510	2,580	2,450	2,455	315,100	2,455
2003-09-09	2,435	2,450	2,415	2,445	213,400	2,445
2003-09-08	2,365	2,420	2,365	2,395	134,900	2,395
2003-09-05	2,410	2,420	2,375	2,390	273,900	2,390
2003-09-04	2,370	2,470	2,370	2,430	199,000	2,430
2003-09-03	2,380	2,385	2,360	2,370	144,300	2,370
2003-09-02	2,395	2,395	2,355	2,355	166,800	2,355
2003-09-01	2,380	2,425	2,375	2,410	175,900	2,410
2003-08-29	2,355	2,380	2,335	2,340	137,000	2,340
2003-08-28	2,340	2,345	2,305	2,315	179,000	2,315
2003-08-27	2,340	2,375	2,340	2,350	134,400	2,350
2003-08-26	2,355	2,365	2,340	2,345	63,700	2,345
2003-08-25	2,370	2,395	2,350	2,360	99,500	2,360
2003-08-22	2,385	2,410	2,355	2,360	257,500	2,360
2003-08-21	2,375	2,410	2,350	2,375	147,600	2,375
2003-08-20	2,465	2,470	2,390	2,390	162,000	2,390
2003-08-19	2,475	2,495	2,450	2,465	134,500	2,465
2003-08-18	2,465	2,520	2,460	2,470	103,700	2,470
2003-08-15	2,450	2,525	2,450	2,475	175,300	2,475
2003-08-14	2,450	2,490	2,445	2,475	110,600	2,475
2003-08-13	2,410	2,475	2,405	2,460	91,700	2,460
2003-08-12	2,375	2,425	2,350	2,405	86,800	2,405
2003-08-11	2,385	2,425	2,365	2,365	63,200	2,365
2003-08-08	2,385	2,440	2,380	2,425	97,500	2,425
2003-08-07	2,305	2,430	2,300	2,385	155,300	2,385
2003-08-06	2,240	2,385	2,220	2,320	121,200	2,320
2003-08-05	2,350	2,355	2,265	2,270	153,000	2,270
2003-08-04	2,400	2,405	2,360	2,360	78,000	2,360
2003-08-01	2,445	2,500	2,440	2,440	115,800	2,440
2003-07-31	2,430	2,550	2,405	2,445	389,300	2,445
2003-07-30	2,365	2,455	2,355	2,440	389,900	2,440
2003-07-29	2,255	2,350	2,255	2,325	228,400	2,325
2003-07-28	2,200	2,280	2,195	2,265	81,400	2,265
2003-07-25	2,240	2,250	2,215	2,220	67,200	2,220
2003-07-24	2,205	2,270	2,205	2,245	102,800	2,245
2003-07-23	2,215	2,230	2,180	2,205	101,700	2,205
2003-07-22	2,140	2,165	2,130	2,135	87,100	2,135
2003-07-18	2,195	2,215	2,170	2,180	96,900	2,180
2003-07-17	2,210	2,220	2,180	2,200	126,200	2,200
2003-07-16	2,180	2,235	2,170	2,205	122,600	2,205
2003-07-15	2,225	2,245	2,185	2,200	151,900	2,200
2003-07-14	2,155	2,190	2,120	2,185	125,700	2,185
2003-07-11	2,110	2,140	2,075	2,075	85,700	2,075
2003-07-10	2,235	2,260	2,180	2,180	84,900	2,180
2003-07-09	2,250	2,255	2,180	2,210	157,900	2,210
2003-07-08	2,155	2,285	2,125	2,250	363,100	2,250
2003-07-07	2,090	2,125	2,080	2,110	110,300	2,110
2003-07-04	2,080	2,100	2,060	2,090	74,600	2,090
2003-07-03	2,250	2,255	2,050	2,105	370,400	2,105
2003-07-02	2,055	2,095	2,015	2,095	181,300	2,095
2003-07-01	2,055	2,060	2,030	2,045	86,300	2,045
2003-06-30	2,070	2,080	2,030	2,045	128,700	2,045
2003-06-27	2,015	2,060	2,005	2,045	236,500	2,045
2003-06-26	1,970	1,974	1,951	1,971	80,900	1,971
2003-06-25	1,934	1,980	1,934	1,940	64,500	1,940
2003-06-24	1,955	1,982	1,921	1,931	72,700	1,931
2003-06-23	1,940	1,994	1,930	1,982	86,100	1,982
2003-06-20	1,982	1,984	1,940	1,940	98,100	1,940
2003-06-19	1,990	2,005	1,981	1,982	103,900	1,982
2003-06-18	1,996	2,010	1,990	1,990	126,400	1,990
2003-06-17	2,015	2,025	1,995	1,996	131,400	1,996
2003-06-16	2,025	2,040	2,000	2,040	76,300	2,040
2003-06-13	2,030	2,040	2,015	2,035	247,800	2,035
2003-06-12	2,075	2,075	2,015	2,015	66,500	2,015
2003-06-11	2,055	2,080	2,055	2,055	63,200	2,055
2003-06-10	2,080	2,085	2,055	2,060	47,900	2,060
2003-06-09	2,095	2,130	2,075	2,080	90,600	2,080
2003-06-06	2,060	2,090	2,045	2,090	74,600	2,090
2003-06-05	2,080	2,085	2,060	2,070	59,300	2,070
2003-06-04	2,095	2,125	2,080	2,080	54,100	2,080
2003-06-03	2,070	2,105	2,065	2,080	60,900	2,080
2003-06-02	2,120	2,145	2,065	2,065	101,600	2,065
2003-05-30	2,100	2,140	2,075	2,090	125,700	2,090
2003-05-29	2,035	2,080	2,000	2,080	101,000	2,080
2003-05-28	1,994	2,025	1,983	2,010	76,600	2,010
2003-05-27	1,977	1,979	1,960	1,964	87,400	1,964
2003-05-26	1,995	2,005	1,981	1,986	39,900	1,986
2003-05-23	2,020	2,030	1,969	1,997	122,600	1,997
2003-05-22	2,010	2,090	2,010	2,060	65,100	2,060
2003-05-21	2,010	2,045	2,010	2,025	44,300	2,025
2003-05-20	2,030	2,050	2,005	2,015	84,700	2,015
2003-05-19	2,065	2,090	2,045	2,055	67,700	2,055
2003-05-16	2,105	2,130	2,075	2,105	76,600	2,105
2003-05-15	2,100	2,145	2,100	2,105	116,700	2,105
2003-05-14	2,170	2,190	2,145	2,145	60,800	2,145
2003-05-13	2,135	2,175	2,100	2,155	164,800	2,155
2003-05-12	2,180	2,195	2,110	2,120	115,900	2,120
2003-05-09	2,210	2,230	2,190	2,220	108,300	2,220
2003-05-08	2,200	2,245	2,180	2,210	161,300	2,210
2003-05-07	2,085	2,210	2,055	2,155	190,300	2,155
2003-05-06	2,020	2,085	2,020	2,085	125,300	2,085
2003-05-02	1,995	2,015	1,980	2,000	125,100	2,000
2003-05-01	1,951	2,005	1,875	1,990	233,300	1,990
2003-04-30	1,921	1,959	1,902	1,921	186,100	1,921
2003-04-28	1,849	1,870	1,782	1,861	140,400	1,861
2003-04-25	1,950	1,950	1,853	1,857	189,800	1,857
2003-04-24	2,015	2,020	1,985	1,985	94,600	1,985
2003-04-23	2,000	2,035	2,000	2,015	142,400	2,015
2003-04-22	2,000	2,010	1,974	1,986	101,500	1,986
2003-04-21	2,000	2,005	1,980	1,995	107,900	1,995
2003-04-18	2,035	2,035	1,990	1,990	209,100	1,990
2003-04-17	1,902	1,959	1,901	1,959	205,800	1,959
2003-04-16	1,900	1,918	1,890	1,901	71,600	1,901
2003-04-15	1,900	1,930	1,861	1,888	152,000	1,888
2003-04-14	1,909	1,915	1,860	1,880	169,600	1,880
2003-04-11	1,874	1,880	1,811	1,879	109,500	1,879
2003-04-10	1,928	1,928	1,872	1,872	76,600	1,872
2003-04-09	1,901	1,931	1,896	1,930	80,300	1,930
2003-04-08	1,920	1,938	1,920	1,934	82,900	1,934
2003-04-07	1,860	1,940	1,853	1,940	91,600	1,940
2003-04-04	1,836	1,860	1,800	1,850	131,000	1,850
2003-04-03	1,926	1,926	1,820	1,835	140,500	1,835
2003-04-02	1,935	1,960	1,850	1,925	172,600	1,925
2003-04-01	1,849	2,060	1,849	1,930	563,500	1,930
2003-03-25	1,830	1,850	1,741	1,774	162,700	1,774
2003-03-24	1,900	1,959	1,880	1,919	164,000	1,919
2003-03-20	1,629	1,680	1,611	1,665	74,300	1,665
2003-03-19	1,649	1,649	1,597	1,599	44,300	1,599
2003-03-18	1,684	1,684	1,625	1,625	62,200	1,625
2003-03-17	1,700	1,701	1,646	1,655	51,000	1,655
2003-03-14	1,675	1,693	1,670	1,690	232,700	1,690
2003-03-13	1,731	1,731	1,670	1,685	57,700	1,685
2003-03-12	1,651	1,730	1,643	1,717	48,700	1,717
2003-03-11	1,751	1,752	1,669	1,669	40,100	1,669
2003-03-10	1,802	1,820	1,760	1,770	42,900	1,770
2003-03-07	1,809	1,834	1,801	1,803	41,800	1,803
2003-03-06	1,820	1,835	1,815	1,815	44,700	1,815
2003-03-05	1,825	1,825	1,807	1,807	27,000	1,807
2003-03-04	1,832	1,840	1,828	1,831	30,100	1,831
2003-03-03	1,820	1,845	1,820	1,831	23,300	1,831
2003-02-28	1,869	1,881	1,820	1,875	31,100	1,875
2003-02-27	1,920	1,920	1,875	1,887	21,600	1,887
2003-02-26	1,872	1,907	1,872	1,882	18,700	1,882
2003-02-25	1,909	1,910	1,870	1,870	36,100	1,870
2003-02-24	1,980	1,982	1,922	1,922	31,000	1,922
2003-02-21	1,965	1,983	1,964	1,980	31,100	1,980
2003-02-20	1,965	1,966	1,958	1,958	30,500	1,958
2003-02-19	1,995	1,995	1,966	1,966	23,700	1,966
2003-02-18	1,967	2,000	1,965	1,965	46,400	1,965
2003-02-17	2,000	2,000	1,960	1,960	36,100	1,960
2003-02-14	2,005	2,005	1,986	1,993	52,700	1,993
2003-02-13	2,015	2,025	1,998	1,998	36,100	1,998
2003-02-12	2,035	2,040	2,010	2,010	29,300	2,010
2003-02-10	2,020	2,030	2,010	2,030	21,900	2,030
2003-02-07	2,010	2,030	2,010	2,020	12,300	2,020
2003-02-06	2,030	2,035	2,005	2,010	16,200	2,010
2003-02-05	2,000	2,070	2,000	2,000	37,400	2,000
2003-02-04	2,030	2,035	2,020	2,030	23,300	2,030
2003-02-03	1,990	2,030	1,990	2,010	21,000	2,010
2003-01-31	2,020	2,025	1,995	1,995	18,500	1,995
2003-01-30	2,015	2,050	2,010	2,025	23,000	2,025
2003-01-29	2,045	2,045	1,992	1,992	26,400	1,992
2003-01-28	2,030	2,040	2,015	2,025	42,100	2,025
2003-01-27	1,990	2,040	1,990	2,030	21,800	2,030
2003-01-24	1,985	2,020	1,985	1,992	35,000	1,992
2003-01-23	1,985	2,015	1,975	2,005	33,200	2,005
2003-01-22	1,998	1,998	1,981	1,985	11,100	1,985
2003-01-21	2,010	2,025	1,977	1,999	28,800	1,999
2003-01-20	1,960	2,035	1,956	2,035	45,500	2,035
2003-01-17	1,955	1,990	1,955	1,975	32,600	1,975
2003-01-16	1,980	1,999	1,960	1,985	15,400	1,985
2003-01-15	1,969	2,020	1,950	2,015	54,400	2,015
2003-01-14	1,960	1,989	1,956	1,970	83,800	1,970
2003-01-10	2,070	2,075	2,025	2,050	27,000	2,050
2003-01-09	1,970	2,045	1,970	2,045	17,400	2,045
2003-01-08	2,035	2,065	2,000	2,010	28,600	2,010
2003-01-07	2,085	2,095	2,030	2,035	20,600	2,035
2003-01-06	2,085	2,085	2,030	2,070	10,300	2,070

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 [2003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 [2003年度]