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	841.67
2003-12-29	2,480	2,500	2,465	2,485	136,200	828.33
2003-12-26	2,470	2,485	2,455	2,480	50,800	826.67
2003-12-25	2,515	2,515	2,455	2,455	64,100	818.33
2003-12-24	2,485	2,510	2,470	2,510	87,400	836.67
2003-12-22	2,470	2,510	2,450	2,495	99,600	831.67
2003-12-19	2,410	2,500	2,400	2,495	171,500	831.67
2003-12-18	2,420	2,450	2,395	2,400	180,600	800
2003-12-17	2,475	2,500	2,420	2,420	61,300	806.67
2003-12-16	2,450	2,490	2,420	2,470	122,800	823.33
2003-12-15	2,485	2,520	2,485	2,500	96,200	833.33
2003-12-12	2,445	2,460	2,400	2,420	199,600	806.67
2003-12-11	2,425	2,425	2,365	2,385	104,400	795
2003-12-10	2,475	2,475	2,360	2,385	87,900	795
2003-12-09	2,460	2,475	2,425	2,435	51,900	811.67
2003-12-08	2,485	2,510	2,425	2,445	89,100	815
2003-12-05	2,535	2,565	2,495	2,520	97,400	840
2003-12-04	2,540	2,565	2,520	2,535	68,500	845
2003-12-03	2,525	2,545	2,500	2,535	148,000	845
2003-12-02	2,600	2,620	2,520	2,535	181,400	845
2003-12-01	2,440	2,620	2,440	2,595	190,800	865
2003-11-28	2,480	2,535	2,460	2,520	294,400	840
2003-11-27	2,405	2,510	2,315	2,470	534,800	823.33
2003-11-26	2,470	2,525	2,455	2,505	177,500	835
2003-11-25	2,500	2,500	2,435	2,455	55,800	818.33
2003-11-21	2,470	2,475	2,420	2,420	79,600	806.67
2003-11-20	2,440	2,485	2,380	2,470	120,600	823.33
2003-11-19	2,375	2,445	2,350	2,440	122,000	813.33
2003-11-18	2,425	2,435	2,345	2,415	327,700	805
2003-11-17	2,540	2,545	2,435	2,465	243,400	821.67
2003-11-14	2,585	2,585	2,530	2,560	171,400	853.33
2003-11-13	2,545	2,580	2,520	2,555	146,600	851.67
2003-11-12	2,515	2,560	2,470	2,490	245,100	830
2003-11-11	2,605	2,605	2,420	2,525	341,600	841.67
2003-11-10	2,565	2,575	2,510	2,565	183,700	855
2003-11-07	2,450	2,550	2,370	2,540	531,000	846.67
2003-11-06	2,590	2,595	2,435	2,475	486,000	825
2003-11-05	2,645	2,650	2,575	2,630	485,800	876.67
2003-11-04	2,570	2,770	2,570	2,685	1,016,500	895
2003-10-31	3,060	3,110	3,060	3,070	106,000	1,023.33
2003-10-30	3,130	3,140	3,070	3,070	105,000	1,023.33
2003-10-29	3,120	3,160	3,060	3,130	160,300	1,043.33
2003-10-28	3,040	3,060	2,995	2,995	93,300	998.33
2003-10-27	2,960	3,030	2,915	2,980	118,900	993.33
2003-10-24	2,800	2,970	2,775	2,880	144,000	960
2003-10-23	2,940	2,940	2,770	2,785	288,600	928.33
2003-10-22	3,020	3,110	3,010	3,030	132,900	1,010
2003-10-21	3,310	3,340	3,060	3,090	190,700	1,030
2003-10-20	3,300	3,340	3,220	3,300	219,800	1,100
2003-10-17	3,150	3,290	3,130	3,250	484,900	1,083.33
2003-10-16	3,050	3,140	3,030	3,130	170,000	1,043.33
2003-10-15	3,190	3,190	3,050	3,060	205,700	1,020
2003-10-14	3,050	3,170	3,020	3,150	489,700	1,050
2003-10-10	3,020	3,070	2,995	3,030	453,100	1,010
2003-10-09	2,850	3,100	2,845	3,000	732,300	1,000
2003-10-08	2,765	2,835	2,755	2,785	224,700	928.33
2003-10-07	2,725	2,775	2,720	2,730	192,700	910
2003-10-06	2,750	2,790	2,740	2,745	265,700	915
2003-10-03	2,770	2,820	2,760	2,785	151,100	928.33
2003-10-02	2,870	2,895	2,775	2,810	260,900	936.67
2003-10-01	2,800	2,870	2,765	2,825	343,200	941.67
2003-09-30	2,740	2,820	2,705	2,780	376,400	926.67
2003-09-29	2,680	2,735	2,665	2,715	352,700	905
2003-09-26	2,615	2,695	2,610	2,650	428,400	883.33
2003-09-25	2,505	2,645	2,505	2,635	231,800	878.33
2003-09-24	2,625	2,660	2,565	2,605	508,100	868.33
2003-09-22	2,530	2,625	2,510	2,600	706,300	866.67
2003-09-19	2,490	2,540	2,475	2,485	531,900	828.33
2003-09-18	2,475	2,505	2,450	2,450	500,900	816.67
2003-09-17	2,450	2,500	2,440	2,450	363,800	816.67
2003-09-16	2,480	2,480	2,425	2,440	446,100	813.33
2003-09-12	2,400	2,460	2,385	2,440	433,000	813.33
2003-09-11	2,450	2,485	2,395	2,400	208,800	800
2003-09-10	2,510	2,580	2,450	2,455	315,100	818.33
2003-09-09	2,435	2,450	2,415	2,445	213,400	815
2003-09-08	2,365	2,420	2,365	2,395	134,900	798.33
2003-09-05	2,410	2,420	2,375	2,390	273,900	796.67
2003-09-04	2,370	2,470	2,370	2,430	199,000	810
2003-09-03	2,380	2,385	2,360	2,370	144,300	790
2003-09-02	2,395	2,395	2,355	2,355	166,800	785
2003-09-01	2,380	2,425	2,375	2,410	175,900	803.33
2003-08-29	2,355	2,380	2,335	2,340	137,000	780
2003-08-28	2,340	2,345	2,305	2,315	179,000	771.67
2003-08-27	2,340	2,375	2,340	2,350	134,400	783.33
2003-08-26	2,355	2,365	2,340	2,345	63,700	781.67
2003-08-25	2,370	2,395	2,350	2,360	99,500	786.67
2003-08-22	2,385	2,410	2,355	2,360	257,500	786.67
2003-08-21	2,375	2,410	2,350	2,375	147,600	791.67
2003-08-20	2,465	2,470	2,390	2,390	162,000	796.67
2003-08-19	2,475	2,495	2,450	2,465	134,500	821.67
2003-08-18	2,465	2,520	2,460	2,470	103,700	823.33
2003-08-15	2,450	2,525	2,450	2,475	175,300	825
2003-08-14	2,450	2,490	2,445	2,475	110,600	825
2003-08-13	2,410	2,475	2,405	2,460	91,700	820
2003-08-12	2,375	2,425	2,350	2,405	86,800	801.67
2003-08-11	2,385	2,425	2,365	2,365	63,200	788.33
2003-08-08	2,385	2,440	2,380	2,425	97,500	808.33
2003-08-07	2,305	2,430	2,300	2,385	155,300	795
2003-08-06	2,240	2,385	2,220	2,320	121,200	773.33
2003-08-05	2,350	2,355	2,265	2,270	153,000	756.67
2003-08-04	2,400	2,405	2,360	2,360	78,000	786.67
2003-08-01	2,445	2,500	2,440	2,440	115,800	813.33
2003-07-31	2,430	2,550	2,405	2,445	389,300	815
2003-07-30	2,365	2,455	2,355	2,440	389,900	813.33
2003-07-29	2,255	2,350	2,255	2,325	228,400	775
2003-07-28	2,200	2,280	2,195	2,265	81,400	755
2003-07-25	2,240	2,250	2,215	2,220	67,200	740
2003-07-24	2,205	2,270	2,205	2,245	102,800	748.33
2003-07-23	2,215	2,230	2,180	2,205	101,700	735
2003-07-22	2,140	2,165	2,130	2,135	87,100	711.67
2003-07-18	2,195	2,215	2,170	2,180	96,900	726.67
2003-07-17	2,210	2,220	2,180	2,200	126,200	733.33
2003-07-16	2,180	2,235	2,170	2,205	122,600	735
2003-07-15	2,225	2,245	2,185	2,200	151,900	733.33
2003-07-14	2,155	2,190	2,120	2,185	125,700	728.33
2003-07-11	2,110	2,140	2,075	2,075	85,700	691.67
2003-07-10	2,235	2,260	2,180	2,180	84,900	726.67
2003-07-09	2,250	2,255	2,180	2,210	157,900	736.67
2003-07-08	2,155	2,285	2,125	2,250	363,100	750
2003-07-07	2,090	2,125	2,080	2,110	110,300	703.33
2003-07-04	2,080	2,100	2,060	2,090	74,600	696.67
2003-07-03	2,250	2,255	2,050	2,105	370,400	701.67
2003-07-02	2,055	2,095	2,015	2,095	181,300	698.33
2003-07-01	2,055	2,060	2,030	2,045	86,300	681.67
2003-06-30	2,070	2,080	2,030	2,045	128,700	681.67
2003-06-27	2,015	2,060	2,005	2,045	236,500	681.67
2003-06-26	1,970	1,974	1,951	1,971	80,900	657
2003-06-25	1,934	1,980	1,934	1,940	64,500	646.67
2003-06-24	1,955	1,982	1,921	1,931	72,700	643.67
2003-06-23	1,940	1,994	1,930	1,982	86,100	660.67
2003-06-20	1,982	1,984	1,940	1,940	98,100	646.67
2003-06-19	1,990	2,005	1,981	1,982	103,900	660.67
2003-06-18	1,996	2,010	1,990	1,990	126,400	663.33
2003-06-17	2,015	2,025	1,995	1,996	131,400	665.33
2003-06-16	2,025	2,040	2,000	2,040	76,300	680
2003-06-13	2,030	2,040	2,015	2,035	247,800	678.33
2003-06-12	2,075	2,075	2,015	2,015	66,500	671.67
2003-06-11	2,055	2,080	2,055	2,055	63,200	685
2003-06-10	2,080	2,085	2,055	2,060	47,900	686.67
2003-06-09	2,095	2,130	2,075	2,080	90,600	693.33
2003-06-06	2,060	2,090	2,045	2,090	74,600	696.67
2003-06-05	2,080	2,085	2,060	2,070	59,300	690
2003-06-04	2,095	2,125	2,080	2,080	54,100	693.33
2003-06-03	2,070	2,105	2,065	2,080	60,900	693.33
2003-06-02	2,120	2,145	2,065	2,065	101,600	688.33
2003-05-30	2,100	2,140	2,075	2,090	125,700	696.67
2003-05-29	2,035	2,080	2,000	2,080	101,000	693.33
2003-05-28	1,994	2,025	1,983	2,010	76,600	670
2003-05-27	1,977	1,979	1,960	1,964	87,400	654.67
2003-05-26	1,995	2,005	1,981	1,986	39,900	662
2003-05-23	2,020	2,030	1,969	1,997	122,600	665.67
2003-05-22	2,010	2,090	2,010	2,060	65,100	686.67
2003-05-21	2,010	2,045	2,010	2,025	44,300	675
2003-05-20	2,030	2,050	2,005	2,015	84,700	671.67
2003-05-19	2,065	2,090	2,045	2,055	67,700	685
2003-05-16	2,105	2,130	2,075	2,105	76,600	701.67
2003-05-15	2,100	2,145	2,100	2,105	116,700	701.67
2003-05-14	2,170	2,190	2,145	2,145	60,800	715
2003-05-13	2,135	2,175	2,100	2,155	164,800	718.33
2003-05-12	2,180	2,195	2,110	2,120	115,900	706.67
2003-05-09	2,210	2,230	2,190	2,220	108,300	740
2003-05-08	2,200	2,245	2,180	2,210	161,300	736.67
2003-05-07	2,085	2,210	2,055	2,155	190,300	718.33
2003-05-06	2,020	2,085	2,020	2,085	125,300	695
2003-05-02	1,995	2,015	1,980	2,000	125,100	666.67
2003-05-01	1,951	2,005	1,875	1,990	233,300	663.33
2003-04-30	1,921	1,959	1,902	1,921	186,100	640.33
2003-04-28	1,849	1,870	1,782	1,861	140,400	620.33
2003-04-25	1,950	1,950	1,853	1,857	189,800	619
2003-04-24	2,015	2,020	1,985	1,985	94,600	661.67
2003-04-23	2,000	2,035	2,000	2,015	142,400	671.67
2003-04-22	2,000	2,010	1,974	1,986	101,500	662
2003-04-21	2,000	2,005	1,980	1,995	107,900	665
2003-04-18	2,035	2,035	1,990	1,990	209,100	663.33
2003-04-17	1,902	1,959	1,901	1,959	205,800	653
2003-04-16	1,900	1,918	1,890	1,901	71,600	633.67
2003-04-15	1,900	1,930	1,861	1,888	152,000	629.33
2003-04-14	1,909	1,915	1,860	1,880	169,600	626.67
2003-04-11	1,874	1,880	1,811	1,879	109,500	626.33
2003-04-10	1,928	1,928	1,872	1,872	76,600	624
2003-04-09	1,901	1,931	1,896	1,930	80,300	643.33
2003-04-08	1,920	1,938	1,920	1,934	82,900	644.67
2003-04-07	1,860	1,940	1,853	1,940	91,600	646.67
2003-04-04	1,836	1,860	1,800	1,850	131,000	616.67
2003-04-03	1,926	1,926	1,820	1,835	140,500	611.67
2003-04-02	1,935	1,960	1,850	1,925	172,600	641.67
2003-04-01	1,849	2,060	1,849	1,930	563,500	643.33
2003-03-25	1,830	1,850	1,741	1,774	162,700	591.33
2003-03-24	1,900	1,959	1,880	1,919	164,000	639.67
2003-03-20	1,629	1,680	1,611	1,665	74,300	555
2003-03-19	1,649	1,649	1,597	1,599	44,300	533
2003-03-18	1,684	1,684	1,625	1,625	62,200	541.67
2003-03-17	1,700	1,701	1,646	1,655	51,000	551.67
2003-03-14	1,675	1,693	1,670	1,690	232,700	563.33
2003-03-13	1,731	1,731	1,670	1,685	57,700	561.67
2003-03-12	1,651	1,730	1,643	1,717	48,700	572.33
2003-03-11	1,751	1,752	1,669	1,669	40,100	556.33
2003-03-10	1,802	1,820	1,760	1,770	42,900	590
2003-03-07	1,809	1,834	1,801	1,803	41,800	601
2003-03-06	1,820	1,835	1,815	1,815	44,700	605
2003-03-05	1,825	1,825	1,807	1,807	27,000	602.33
2003-03-04	1,832	1,840	1,828	1,831	30,100	610.33
2003-03-03	1,820	1,845	1,820	1,831	23,300	610.33
2003-02-28	1,869	1,881	1,820	1,875	31,100	625
2003-02-27	1,920	1,920	1,875	1,887	21,600	629
2003-02-26	1,872	1,907	1,872	1,882	18,700	627.33
2003-02-25	1,909	1,910	1,870	1,870	36,100	623.33
2003-02-24	1,980	1,982	1,922	1,922	31,000	640.67
2003-02-21	1,965	1,983	1,964	1,980	31,100	660
2003-02-20	1,965	1,966	1,958	1,958	30,500	652.67
2003-02-19	1,995	1,995	1,966	1,966	23,700	655.33
2003-02-18	1,967	2,000	1,965	1,965	46,400	655
2003-02-17	2,000	2,000	1,960	1,960	36,100	653.33
2003-02-14	2,005	2,005	1,986	1,993	52,700	664.33
2003-02-13	2,015	2,025	1,998	1,998	36,100	666
2003-02-12	2,035	2,040	2,010	2,010	29,300	670
2003-02-10	2,020	2,030	2,010	2,030	21,900	676.67
2003-02-07	2,010	2,030	2,010	2,020	12,300	673.33
2003-02-06	2,030	2,035	2,005	2,010	16,200	670
2003-02-05	2,000	2,070	2,000	2,000	37,400	666.67
2003-02-04	2,030	2,035	2,020	2,030	23,300	676.67
2003-02-03	1,990	2,030	1,990	2,010	21,000	670
2003-01-31	2,020	2,025	1,995	1,995	18,500	665
2003-01-30	2,015	2,050	2,010	2,025	23,000	675
2003-01-29	2,045	2,045	1,992	1,992	26,400	664
2003-01-28	2,030	2,040	2,015	2,025	42,100	675
2003-01-27	1,990	2,040	1,990	2,030	21,800	676.67
2003-01-24	1,985	2,020	1,985	1,992	35,000	664
2003-01-23	1,985	2,015	1,975	2,005	33,200	668.33
2003-01-22	1,998	1,998	1,981	1,985	11,100	661.67
2003-01-21	2,010	2,025	1,977	1,999	28,800	666.33
2003-01-20	1,960	2,035	1,956	2,035	45,500	678.33
2003-01-17	1,955	1,990	1,955	1,975	32,600	658.33
2003-01-16	1,980	1,999	1,960	1,985	15,400	661.67
2003-01-15	1,969	2,020	1,950	2,015	54,400	671.67
2003-01-14	1,960	1,989	1,956	1,970	83,800	656.67
2003-01-10	2,070	2,075	2,025	2,050	27,000	683.33
2003-01-09	1,970	2,045	1,970	2,045	17,400	681.67
2003-01-08	2,035	2,065	2,000	2,010	28,600	670
2003-01-07	2,085	2,095	2,030	2,035	20,600	678.33
2003-01-06	2,085	2,085	2,030	2,070	10,300	690

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 [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]