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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	3,030	3,040	3,020	3,030	59,300	1,010
2004-12-29	3,050	3,050	3,020	3,030	75,200	1,010
2004-12-28	3,030	3,050	3,020	3,040	120,400	1,013.33
2004-12-27	3,030	3,060	3,010	3,010	104,000	1,003.33
2004-12-24	3,050	3,070	3,040	3,050	108,600	1,016.67
2004-12-22	3,070	3,080	3,050	3,050	70,500	1,016.67
2004-12-21	3,030	3,080	3,030	3,070	141,900	1,023.33
2004-12-20	3,060	3,070	3,010	3,010	96,400	1,003.33
2004-12-17	3,060	3,080	3,040	3,070	148,500	1,023.33
2004-12-16	3,010	3,080	3,010	3,070	258,400	1,023.33
2004-12-15	3,020	3,050	3,000	3,030	219,300	1,010
2004-12-14	2,975	3,020	2,955	3,020	189,400	1,006.67
2004-12-13	2,970	2,975	2,950	2,965	134,200	988.33
2004-12-10	3,020	3,020	2,980	2,985	270,000	995
2004-12-09	3,060	3,060	3,000	3,010	210,500	1,003.33
2004-12-08	3,040	3,080	3,040	3,050	159,300	1,016.67
2004-12-07	3,090	3,090	3,060	3,060	91,000	1,020
2004-12-06	3,050	3,100	3,040	3,090	215,400	1,030
2004-12-03	3,040	3,070	3,010	3,050	289,400	1,016.67
2004-12-02	3,020	3,040	3,010	3,030	165,100	1,010
2004-12-01	3,000	3,020	2,985	3,000	200,500	1,000
2004-11-30	3,020	3,030	2,995	3,000	245,900	1,000
2004-11-29	3,040	3,050	2,930	3,030	269,700	1,010
2004-11-26	3,060	3,080	3,050	3,060	308,800	1,020
2004-11-25	3,020	3,050	3,000	3,050	198,400	1,016.67
2004-11-24	2,985	3,030	2,980	3,000	245,200	1,000
2004-11-22	2,980	2,980	2,950	2,965	126,200	988.33
2004-11-19	3,010	3,020	2,990	3,000	133,300	1,000
2004-11-18	2,995	3,010	2,980	2,980	121,300	993.33
2004-11-17	2,985	3,000	2,980	2,985	104,000	995
2004-11-16	3,040	3,050	2,990	2,995	161,000	998.33
2004-11-15	2,980	3,040	2,970	3,030	153,200	1,010
2004-11-12	2,925	2,970	2,925	2,960	111,700	986.67
2004-11-11	2,965	2,970	2,930	2,930	118,800	976.67
2004-11-10	2,940	2,955	2,930	2,950	76,800	983.33
2004-11-09	2,935	2,945	2,930	2,940	125,300	980
2004-11-08	2,955	2,960	2,935	2,935	118,100	978.33
2004-11-05	2,980	2,980	2,940	2,945	147,200	981.67
2004-11-04	2,920	2,965	2,920	2,955	230,200	985
2004-11-02	2,860	2,885	2,825	2,880	308,600	960
2004-11-01	2,905	2,940	2,825	2,860	433,800	953.33
2004-10-29	2,980	2,990	2,810	2,945	750,000	981.67
2004-10-28	3,000	3,030	2,995	3,020	281,700	1,006.67
2004-10-27	3,040	3,040	2,990	3,000	143,100	1,000
2004-10-26	3,020	3,040	3,010	3,040	78,600	1,013.33
2004-10-25	3,000	3,020	2,960	3,000	184,600	1,000
2004-10-22	3,010	3,040	3,010	3,030	111,100	1,010
2004-10-21	3,020	3,050	3,010	3,010	84,100	1,003.33
2004-10-20	3,080	3,090	3,010	3,010	167,700	1,003.33
2004-10-19	3,090	3,100	3,070	3,090	100,100	1,030
2004-10-18	3,110	3,110	3,050	3,070	120,300	1,023.33
2004-10-15	3,090	3,110	3,080	3,100	144,700	1,033.33
2004-10-14	3,120	3,120	3,100	3,100	84,000	1,033.33
2004-10-13	3,120	3,140	3,110	3,120	69,400	1,040
2004-10-12	3,130	3,140	3,120	3,120	107,600	1,040
2004-10-08	3,100	3,130	3,090	3,120	84,500	1,040
2004-10-07	3,120	3,130	3,100	3,110	102,600	1,036.67
2004-10-06	3,110	3,120	3,080	3,110	129,700	1,036.67
2004-10-05	3,110	3,130	3,100	3,130	124,900	1,043.33
2004-10-04	3,060	3,100	3,050	3,100	129,700	1,033.33
2004-10-01	3,040	3,050	3,030	3,030	56,600	1,010
2004-09-30	3,050	3,050	3,010	3,020	81,100	1,006.67
2004-09-29	3,000	3,030	3,000	3,020	92,700	1,006.67
2004-09-28	3,020	3,030	2,990	2,990	72,400	996.67
2004-09-27	3,010	3,040	3,000	3,030	113,200	1,010
2004-09-24	2,970	3,000	2,950	3,000	277,100	1,000
2004-09-22	3,100	3,100	3,010	3,020	146,600	1,006.67
2004-09-21	3,160	3,170	3,080	3,090	201,000	1,030
2004-09-17	3,100	3,120	3,070	3,110	88,500	1,036.67
2004-09-16	3,070	3,110	3,060	3,100	91,500	1,033.33
2004-09-15	3,140	3,150	3,100	3,100	190,600	1,033.33
2004-09-14	3,100	3,130	3,090	3,090	145,200	1,030
2004-09-13	3,050	3,100	3,050	3,100	64,900	1,033.33
2004-09-10	3,080	3,090	3,030	3,050	251,100	1,016.67
2004-09-09	3,060	3,130	3,060	3,100	158,700	1,033.33
2004-09-08	3,070	3,090	3,060	3,060	79,400	1,020
2004-09-07	3,050	3,070	3,030	3,060	99,400	1,020
2004-09-06	3,070	3,090	3,000	3,090	143,600	1,030
2004-09-03	3,090	3,140	3,060	3,120	404,200	1,040
2004-09-02	3,050	3,070	3,030	3,050	201,700	1,016.67
2004-09-01	2,955	3,040	2,955	3,020	254,600	1,006.67
2004-08-31	2,935	2,950	2,925	2,945	103,500	981.67
2004-08-30	2,955	2,960	2,935	2,960	101,700	986.67
2004-08-27	2,945	2,970	2,920	2,970	112,300	990
2004-08-26	2,970	2,980	2,950	2,955	108,000	985
2004-08-25	2,945	2,975	2,925	2,960	117,600	986.67
2004-08-24	2,905	2,930	2,900	2,920	50,200	973.33
2004-08-23	2,950	2,950	2,915	2,925	80,400	975
2004-08-20	2,930	2,950	2,915	2,950	88,100	983.33
2004-08-19	2,885	2,935	2,860	2,935	82,800	978.33
2004-08-18	2,870	2,880	2,830	2,880	124,800	960
2004-08-17	2,895	2,900	2,865	2,880	85,000	960
2004-08-16	2,890	2,890	2,820	2,855	106,700	951.67
2004-08-13	2,945	2,945	2,895	2,900	177,900	966.67
2004-08-12	2,955	2,955	2,930	2,945	100,300	981.67
2004-08-11	2,965	2,965	2,930	2,960	152,300	986.67
2004-08-10	2,895	2,960	2,850	2,960	195,200	986.67
2004-08-09	2,925	2,930	2,890	2,900	237,300	966.67
2004-08-06	2,830	2,975	2,825	2,975	262,000	991.67
2004-08-05	2,830	2,885	2,810	2,870	186,400	956.67
2004-08-04	2,820	2,820	2,765	2,810	129,700	936.67
2004-08-03	2,835	2,855	2,790	2,835	157,600	945
2004-08-02	2,825	2,840	2,795	2,810	137,500	936.67
2004-07-30	2,800	2,860	2,800	2,855	198,700	951.67
2004-07-29	2,750	2,835	2,715	2,775	256,100	925
2004-07-28	2,745	2,750	2,720	2,745	108,900	915
2004-07-27	2,720	2,735	2,645	2,665	127,000	888.33
2004-07-26	2,740	2,760	2,705	2,720	113,100	906.67
2004-07-23	2,805	2,820	2,765	2,765	99,500	921.67
2004-07-22	2,785	2,865	2,770	2,810	150,600	936.67
2004-07-21	2,835	2,835	2,795	2,820	80,300	940
2004-07-20	2,800	2,830	2,785	2,790	93,400	930
2004-07-16	2,805	2,840	2,760	2,840	166,900	946.67
2004-07-15	2,835	2,860	2,805	2,810	113,900	936.67
2004-07-14	2,915	2,950	2,810	2,840	172,700	946.67
2004-07-13	2,930	2,930	2,885	2,885	66,200	961.67
2004-07-12	2,915	2,935	2,875	2,905	58,700	968.33
2004-07-09	2,850	2,910	2,845	2,910	132,400	970
2004-07-08	2,870	2,895	2,810	2,810	65,700	936.67
2004-07-07	2,810	2,860	2,810	2,840	117,600	946.67
2004-07-06	2,885	2,915	2,855	2,855	102,900	951.67
2004-07-05	2,900	2,930	2,870	2,875	89,300	958.33
2004-07-02	2,930	2,960	2,920	2,930	79,000	976.67
2004-07-01	2,980	3,020	2,950	2,970	73,400	990
2004-06-30	2,975	2,990	2,930	2,990	93,400	996.67
2004-06-29	2,990	2,990	2,955	2,975	133,300	991.67
2004-06-28	2,950	2,995	2,920	2,990	127,000	996.67
2004-06-25	2,925	2,940	2,885	2,910	92,000	970
2004-06-24	2,915	2,925	2,890	2,920	126,500	973.33
2004-06-23	2,995	2,995	2,915	2,930	215,700	976.67
2004-06-22	3,010	3,020	2,940	3,000	178,600	1,000
2004-06-21	3,080	3,090	3,020	3,020	169,500	1,006.67
2004-06-18	3,140	3,140	3,050	3,090	430,100	1,030
2004-06-17	2,945	3,070	2,900	3,040	354,800	1,013.33
2004-06-16	2,940	2,970	2,920	2,930	75,700	976.67
2004-06-15	2,915	2,950	2,915	2,950	167,600	983.33
2004-06-14	2,935	2,970	2,915	2,935	176,900	978.33
2004-06-11	2,890	2,925	2,870	2,895	328,500	965
2004-06-10	2,780	2,850	2,760	2,850	143,800	950
2004-06-09	2,805	2,805	2,760	2,790	132,500	930
2004-06-08	2,800	2,800	2,775	2,780	65,800	926.67
2004-06-07	2,750	2,790	2,730	2,755	143,700	918.33
2004-06-04	2,720	2,745	2,670	2,715	99,100	905
2004-06-03	2,795	2,815	2,700	2,720	129,600	906.67
2004-06-02	2,815	2,815	2,780	2,780	68,300	926.67
2004-06-01	2,780	2,815	2,755	2,815	80,200	938.33
2004-05-31	2,805	2,820	2,750	2,770	123,600	923.33
2004-05-28	2,770	2,835	2,760	2,835	115,700	945
2004-05-27	2,755	2,755	2,720	2,735	102,100	911.67
2004-05-26	2,760	2,785	2,740	2,745	124,700	915
2004-05-25	2,750	2,760	2,675	2,725	106,200	908.33
2004-05-24	2,770	2,800	2,735	2,740	159,100	913.33
2004-05-21	2,695	2,775	2,630	2,730	222,100	910
2004-05-20	2,730	2,765	2,670	2,725	217,900	908.33
2004-05-19	2,705	2,785	2,650	2,740	153,000	913.33
2004-05-18	2,560	2,695	2,560	2,665	243,000	888.33
2004-05-17	2,735	2,735	2,570	2,595	261,900	865
2004-05-14	2,805	2,835	2,725	2,745	250,800	915
2004-05-13	2,885	2,945	2,825	2,825	263,300	941.67
2004-05-12	2,895	2,905	2,800	2,880	223,600	960
2004-05-11	2,630	2,880	2,600	2,855	319,300	951.67
2004-05-10	2,880	2,900	2,630	2,670	452,700	890
2004-05-07	3,000	3,000	2,900	2,925	477,000	975
2004-05-06	3,150	3,150	3,080	3,080	148,600	1,026.67
2004-04-30	3,140	3,180	3,100	3,140	198,400	1,046.67
2004-04-28	3,160	3,170	3,120	3,150	115,400	1,050
2004-04-27	3,160	3,170	3,140	3,150	109,100	1,050
2004-04-26	3,160	3,210	3,140	3,200	156,800	1,066.67
2004-04-23	3,150	3,150	3,110	3,140	146,300	1,046.67
2004-04-22	3,150	3,180	3,140	3,150	126,700	1,050
2004-04-21	3,180	3,180	3,140	3,150	145,600	1,050
2004-04-20	3,140	3,200	3,120	3,190	199,700	1,063.33
2004-04-19	3,260	3,260	3,120	3,180	307,400	1,060
2004-04-16	3,170	3,330	3,150	3,260	711,300	1,086.67
2004-04-15	3,120	3,140	3,010	3,050	150,800	1,016.67
2004-04-14	3,150	3,160	3,110	3,110	96,200	1,036.67
2004-04-13	3,160	3,180	3,130	3,130	121,300	1,043.33
2004-04-12	3,070	3,150	3,070	3,130	84,600	1,043.33
2004-04-09	3,050	3,070	3,020	3,050	144,400	1,016.67
2004-04-08	3,120	3,130	3,090	3,090	131,200	1,030
2004-04-07	3,140	3,180	3,120	3,150	133,800	1,050
2004-04-06	3,180	3,200	3,110	3,150	220,500	1,050
2004-04-05	3,200	3,250	3,190	3,200	202,600	1,066.67
2004-04-02	3,070	3,260	3,070	3,210	243,000	1,070
2004-04-01	3,070	3,130	3,070	3,110	158,700	1,036.67
2004-03-31	3,110	3,110	3,080	3,110	131,500	1,036.67
2004-03-30	3,140	3,140	3,070	3,120	192,600	1,040
2004-03-29	3,090	3,140	3,070	3,130	345,000	1,043.33
2004-03-26	2,925	2,980	2,925	2,975	173,000	991.67
2004-03-25	2,930	2,935	2,910	2,915	190,300	971.67
2004-03-24	2,885	2,905	2,860	2,875	185,500	958.33
2004-03-23	2,900	2,900	2,850	2,885	180,900	961.67
2004-03-22	2,940	2,940	2,910	2,915	131,100	971.67
2004-03-19	2,950	2,980	2,935	2,960	183,400	986.67
2004-03-18	3,000	3,010	2,960	2,980	166,100	993.33
2004-03-17	2,955	2,995	2,945	2,985	108,400	995
2004-03-16	2,975	2,985	2,930	2,950	126,600	983.33
2004-03-15	2,985	3,030	2,985	2,985	100,700	995
2004-03-12	2,910	2,970	2,910	2,965	245,900	988.33
2004-03-11	2,980	3,040	2,980	3,000	112,400	1,000
2004-03-10	3,000	3,070	3,000	3,010	152,000	1,003.33
2004-03-09	2,980	3,020	2,980	3,020	158,200	1,006.67
2004-03-08	3,040	3,080	3,020	3,020	127,200	1,006.67
2004-03-05	3,020	3,070	3,010	3,040	147,300	1,013.33
2004-03-04	2,975	3,080	2,975	3,050	164,900	1,016.67
2004-03-03	3,060	3,110	3,040	3,070	149,500	1,023.33
2004-03-02	3,090	3,130	3,040	3,110	219,100	1,036.67
2004-03-01	3,010	3,070	3,000	3,070	175,400	1,023.33
2004-02-27	2,960	3,020	2,950	3,020	174,700	1,006.67
2004-02-26	2,930	2,980	2,925	2,980	99,600	993.33
2004-02-25	2,905	2,940	2,895	2,905	111,800	968.33
2004-02-24	2,945	2,955	2,885	2,900	199,800	966.67
2004-02-23	2,850	2,960	2,850	2,950	100,700	983.33
2004-02-20	2,880	2,890	2,870	2,880	47,800	960
2004-02-19	2,900	2,910	2,885	2,885	56,700	961.67
2004-02-18	2,920	2,925	2,875	2,895	272,300	965
2004-02-17	2,940	2,945	2,915	2,915	67,800	971.67
2004-02-16	2,910	2,960	2,910	2,950	60,400	983.33
2004-02-13	2,900	2,970	2,880	2,930	178,300	976.67
2004-02-12	2,915	2,935	2,865	2,870	98,000	956.67
2004-02-10	2,890	2,965	2,885	2,900	103,600	966.67
2004-02-09	2,960	2,995	2,860	2,900	209,500	966.67
2004-02-06	2,880	2,975	2,870	2,955	259,400	985
2004-02-05	2,800	2,840	2,790	2,820	107,200	940
2004-02-04	2,900	2,900	2,775	2,785	127,100	928.33
2004-02-03	2,855	2,870	2,760	2,860	144,100	953.33
2004-02-02	2,950	2,950	2,850	2,850	104,400	950
2004-01-30	2,815	2,970	2,815	2,950	252,800	983.33
2004-01-29	2,940	2,990	2,855	2,895	244,700	965
2004-01-28	2,995	3,020	2,970	2,980	332,600	993.33
2004-01-27	2,970	3,050	2,965	3,010	446,200	1,003.33
2004-01-26	2,855	2,955	2,850	2,935	464,200	978.33
2004-01-23	2,780	2,875	2,775	2,840	179,200	946.67
2004-01-22	2,830	2,830	2,710	2,740	215,100	913.33
2004-01-21	2,800	2,835	2,795	2,820	119,000	940
2004-01-20	2,755	2,830	2,745	2,810	120,800	936.67
2004-01-19	2,750	2,780	2,745	2,755	131,300	918.33
2004-01-16	2,705	2,770	2,705	2,745	169,000	915
2004-01-15	2,745	2,745	2,705	2,705	116,700	901.67
2004-01-14	2,745	2,765	2,680	2,730	150,600	910
2004-01-13	2,790	2,800	2,755	2,755	101,400	918.33
2004-01-09	2,820	2,820	2,750	2,750	141,500	916.67
2004-01-08	2,740	2,815	2,715	2,780	240,600	926.67
2004-01-07	2,675	2,715	2,650	2,700	212,000	900
2004-01-06	2,650	2,715	2,610	2,650	242,600	883.33
2004-01-05	2,605	2,635	2,570	2,610	160,200	870

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 [2004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 [2004年度]