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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,980	1,980	1,954	1,954	305,900	651.33
2009-12-29	1,990	1,990	1,957	1,970	374,100	656.67
2009-12-28	1,933	1,985	1,920	1,980	440,800	660
2009-12-25	1,965	1,976	1,915	1,936	724,600	645.33
2009-12-24	2,005	2,005	1,952	1,986	723,300	662
2009-12-22	2,015	2,040	1,974	1,984	993,400	661.33
2009-12-21	1,908	1,992	1,905	1,985	1,184,800	661.67
2009-12-18	1,899	1,914	1,884	1,899	577,300	633
2009-12-17	1,885	1,917	1,876	1,889	1,255,400	629.67
2009-12-16	1,841	1,890	1,830	1,869	547,600	623
2009-12-15	1,837	1,838	1,801	1,813	598,200	604.33
2009-12-14	1,835	1,841	1,803	1,829	473,100	609.67
2009-12-11	1,802	1,822	1,793	1,819	535,700	606.33
2009-12-10	1,800	1,812	1,760	1,791	1,055,400	597
2009-12-09	1,880	1,881	1,803	1,812	1,117,500	604
2009-12-08	1,910	1,923	1,880	1,884	541,600	628
2009-12-07	1,906	1,935	1,888	1,899	605,100	633
2009-12-04	1,915	1,949	1,877	1,884	838,200	628
2009-12-03	1,889	1,894	1,869	1,893	543,900	631
2009-12-02	1,913	1,913	1,861	1,874	510,300	624.67
2009-12-01	1,880	1,900	1,859	1,898	469,100	632.67
2009-11-30	1,868	1,891	1,842	1,881	423,400	627
2009-11-27	1,890	1,904	1,850	1,852	676,000	617.33
2009-11-26	1,872	1,930	1,870	1,900	695,600	633.33
2009-11-25	1,911	1,914	1,837	1,872	1,461,600	624
2009-11-24	1,912	1,980	1,912	1,979	1,334,700	659.67
2009-11-20	1,829	1,910	1,824	1,882	1,407,700	627.33
2009-11-19	1,854	1,864	1,790	1,822	2,253,700	607.33
2009-11-18	1,940	1,948	1,870	1,884	1,354,700	628
2009-11-17	1,990	1,990	1,867	1,916	2,607,800	638.67
2009-11-16	2,110	2,115	1,991	2,000	1,922,300	666.67
2009-11-13	2,180	2,185	2,120	2,130	453,700	710
2009-11-12	2,210	2,220	2,195	2,200	242,700	733.33
2009-11-11	2,215	2,225	2,195	2,215	383,200	738.33
2009-11-10	2,200	2,220	2,170	2,185	264,000	728.33
2009-11-09	2,230	2,230	2,180	2,210	335,900	736.67
2009-11-06	2,255	2,275	2,225	2,230	397,600	743.33
2009-11-05	2,365	2,370	2,270	2,270	596,900	756.67
2009-11-04	2,345	2,375	2,335	2,360	326,100	786.67
2009-11-02	2,220	2,380	2,215	2,380	815,400	793.33
2009-10-30	2,230	2,310	2,195	2,275	878,500	758.33
2009-10-29	2,320	2,330	2,230	2,245	1,075,500	748.33
2009-10-28	2,330	2,380	2,330	2,350	232,000	783.33
2009-10-27	2,365	2,385	2,335	2,340	302,200	780
2009-10-26	2,380	2,385	2,350	2,360	281,300	786.67
2009-10-23	2,380	2,390	2,360	2,380	336,300	793.33
2009-10-22	2,380	2,400	2,350	2,385	630,900	795
2009-10-21	2,320	2,395	2,305	2,390	989,200	796.67
2009-10-20	2,250	2,295	2,245	2,280	355,900	760
2009-10-19	2,245	2,245	2,215	2,235	343,900	745
2009-10-16	2,260	2,270	2,235	2,245	542,900	748.33
2009-10-15	2,305	2,315	2,225	2,245	796,700	748.33
2009-10-14	2,305	2,330	2,285	2,300	589,200	766.67
2009-10-13	2,290	2,310	2,270	2,290	376,800	763.33
2009-10-09	2,295	2,320	2,265	2,315	341,900	771.67
2009-10-08	2,315	2,320	2,270	2,295	376,700	765
2009-10-07	2,280	2,355	2,260	2,335	359,800	778.33
2009-10-06	2,280	2,295	2,225	2,260	426,800	753.33
2009-10-05	2,305	2,340	2,285	2,300	401,700	766.67
2009-10-02	2,375	2,375	2,320	2,345	374,700	781.67
2009-10-01	2,435	2,465	2,405	2,415	456,200	805
2009-09-30	2,430	2,440	2,415	2,430	405,000	810
2009-09-29	2,470	2,470	2,425	2,460	422,300	820
2009-09-28	2,410	2,450	2,390	2,430	551,400	810
2009-09-25	2,410	2,460	2,390	2,430	572,900	810
2009-09-24	2,335	2,430	2,320	2,415	711,200	805
2009-09-18	2,360	2,395	2,310	2,320	921,900	773.33
2009-09-17	2,390	2,415	2,345	2,400	784,800	800
2009-09-16	2,490	2,490	2,405	2,420	536,300	806.67
2009-09-15	2,480	2,495	2,425	2,450	527,300	816.67
2009-09-14	2,505	2,530	2,485	2,495	300,600	831.67
2009-09-11	2,455	2,530	2,450	2,495	643,800	831.67
2009-09-10	2,425	2,480	2,375	2,450	960,000	816.67
2009-09-09	2,505	2,520	2,435	2,445	877,100	815
2009-09-08	2,485	2,495	2,415	2,465	777,500	821.67
2009-09-07	2,485	2,525	2,470	2,485	522,400	828.33
2009-09-04	2,555	2,600	2,480	2,490	1,896,300	830
2009-09-03	2,445	2,580	2,420	2,515	1,728,800	838.33
2009-09-02	2,405	2,425	2,390	2,420	713,000	806.67
2009-09-01	2,405	2,445	2,385	2,425	728,100	808.33
2009-08-31	2,425	2,445	2,375	2,395	826,500	798.33
2009-08-28	2,360	2,400	2,360	2,395	832,600	798.33
2009-08-27	2,335	2,365	2,305	2,350	811,400	783.33
2009-08-26	2,320	2,350	2,300	2,335	951,700	778.33
2009-08-25	2,285	2,285	2,260	2,280	688,100	760
2009-08-24	2,225	2,265	2,225	2,260	458,500	753.33
2009-08-21	2,275	2,275	2,170	2,205	799,000	735
2009-08-20	2,280	2,295	2,245	2,275	483,500	758.33
2009-08-19	2,265	2,310	2,255	2,285	844,000	761.67
2009-08-18	2,240	2,285	2,210	2,225	505,100	741.67
2009-08-17	2,225	2,340	2,215	2,275	1,684,500	758.33
2009-08-14	2,200	2,230	2,190	2,215	739,800	738.33
2009-08-13	2,160	2,210	2,155	2,210	810,300	736.67
2009-08-12	2,160	2,185	2,135	2,140	450,000	713.33
2009-08-11	2,140	2,185	2,120	2,180	590,600	726.67
2009-08-10	2,130	2,150	2,100	2,145	825,100	715
2009-08-07	2,205	2,215	2,090	2,150	1,193,400	716.67
2009-08-06	2,140	2,195	2,140	2,190	1,300,600	730
2009-08-05	2,110	2,130	2,090	2,110	534,100	703.33
2009-08-04	2,120	2,125	2,085	2,110	679,800	703.33
2009-08-03	2,110	2,140	2,105	2,115	542,400	705
2009-07-31	2,120	2,170	2,095	2,105	885,200	701.67
2009-07-30	2,070	2,095	2,050	2,080	494,100	693.33
2009-07-29	2,070	2,095	2,060	2,060	449,600	686.67
2009-07-28	2,080	2,110	2,065	2,090	467,800	696.67
2009-07-27	2,135	2,135	2,085	2,095	699,500	698.33
2009-07-24	2,180	2,180	2,115	2,125	517,600	708.33
2009-07-23	2,150	2,170	2,140	2,155	547,600	718.33
2009-07-22	2,200	2,200	2,115	2,140	561,600	713.33
2009-07-21	2,175	2,210	2,160	2,180	598,900	726.67
2009-07-17	2,085	2,180	2,070	2,145	886,000	715
2009-07-16	2,125	2,135	2,050	2,065	699,700	688.33
2009-07-15	2,080	2,150	2,050	2,085	1,286,100	695
2009-07-14	2,120	2,135	2,015	2,040	1,248,100	680
2009-07-13	2,140	2,165	1,997	2,085	1,808,200	695
2009-07-10	2,255	2,255	2,145	2,185	1,278,600	728.33
2009-07-09	2,260	2,285	2,200	2,215	854,100	738.33
2009-07-08	2,310	2,320	2,250	2,295	600,500	765
2009-07-07	2,370	2,380	2,320	2,330	594,900	776.67
2009-07-06	2,365	2,410	2,340	2,350	871,500	783.33
2009-07-03	2,235	2,335	2,220	2,330	1,022,800	776.67
2009-07-02	2,310	2,330	2,265	2,270	629,500	756.67
2009-07-01	2,280	2,320	2,270	2,295	761,700	765
2009-06-30	2,310	2,320	2,235	2,265	1,172,100	755
2009-06-29	2,330	2,350	2,285	2,305	691,700	768.33
2009-06-26	2,320	2,365	2,310	2,350	532,300	783.33
2009-06-25	2,355	2,360	2,305	2,315	878,900	771.67
2009-06-24	2,390	2,405	2,310	2,360	796,500	786.67
2009-06-23	2,380	2,410	2,360	2,375	792,600	791.67
2009-06-22	2,390	2,440	2,370	2,420	1,217,700	806.67
2009-06-19	2,300	2,375	2,290	2,360	1,046,900	786.67
2009-06-18	2,295	2,315	2,260	2,280	621,000	760
2009-06-17	2,330	2,355	2,260	2,275	980,600	758.33
2009-06-16	2,215	2,315	2,210	2,295	1,541,900	765
2009-06-15	2,200	2,235	2,180	2,230	454,700	743.33
2009-06-12	2,200	2,200	2,170	2,180	657,200	726.67
2009-06-11	2,200	2,200	2,150	2,160	850,200	720
2009-06-10	2,205	2,220	2,190	2,200	456,800	733.33
2009-06-09	2,180	2,225	2,165	2,200	474,500	733.33
2009-06-08	2,225	2,240	2,170	2,175	597,600	725
2009-06-05	2,210	2,215	2,125	2,205	768,800	735
2009-06-04	2,230	2,235	2,155	2,180	590,100	726.67
2009-06-03	2,235	2,255	2,210	2,220	547,600	740
2009-06-02	2,245	2,245	2,200	2,205	551,800	735
2009-06-01	2,130	2,210	2,120	2,165	748,900	721.67
2009-05-29	2,105	2,120	2,090	2,105	456,400	701.67
2009-05-28	2,105	2,145	2,085	2,090	535,800	696.67
2009-05-27	2,160	2,185	2,125	2,140	577,300	713.33
2009-05-26	2,165	2,170	2,130	2,140	509,400	713.33
2009-05-25	2,170	2,180	2,130	2,160	698,400	720
2009-05-22	2,090	2,175	2,080	2,140	977,700	713.33
2009-05-21	2,060	2,145	2,060	2,130	1,141,300	710
2009-05-20	2,075	2,095	2,020	2,060	1,125,800	686.67
2009-05-19	1,885	2,125	1,854	2,100	4,357,100	700
2009-05-18	1,860	1,879	1,838	1,838	581,900	612.67
2009-05-15	1,878	1,887	1,850	1,875	418,300	625
2009-05-14	1,880	1,880	1,835	1,856	545,100	618.67
2009-05-13	1,870	1,912	1,828	1,909	694,900	636.33
2009-05-12	1,889	1,900	1,861	1,879	460,900	626.33
2009-05-11	1,905	1,944	1,881	1,888	589,900	629.33
2009-05-08	1,864	2,045	1,850	1,917	2,576,200	639
2009-05-07	1,882	1,882	1,803	1,848	762,000	616
2009-05-01	1,757	1,834	1,751	1,822	746,500	607.33
2009-04-30	1,763	1,782	1,729	1,768	678,500	589.33
2009-04-28	1,724	1,758	1,703	1,703	679,500	567.67
2009-04-27	1,763	1,773	1,727	1,742	634,300	580.67
2009-04-24	1,800	1,805	1,759	1,759	719,400	586.33
2009-04-23	1,792	1,799	1,772	1,786	509,900	595.33
2009-04-22	1,810	1,830	1,788	1,796	558,000	598.67
2009-04-21	1,736	1,850	1,735	1,840	991,800	613.33
2009-04-20	1,889	1,889	1,777	1,796	1,130,200	598.67
2009-04-17	1,940	1,955	1,849	1,874	1,494,300	624.67
2009-04-16	1,827	1,888	1,826	1,863	862,400	621
2009-04-15	1,772	1,796	1,746	1,785	755,400	595
2009-04-14	1,792	1,794	1,702	1,772	1,147,900	590.67
2009-04-13	1,839	1,844	1,780	1,788	765,700	596
2009-04-10	1,855	1,855	1,820	1,840	555,300	613.33
2009-04-09	1,849	1,851	1,792	1,822	860,500	607.33
2009-04-08	1,842	1,865	1,832	1,848	752,500	616
2009-04-07	1,861	1,875	1,831	1,866	532,500	622
2009-04-06	1,885	1,899	1,835	1,843	626,400	614.33
2009-04-03	1,896	1,914	1,852	1,879	865,300	626.33
2009-04-02	1,888	1,905	1,869	1,890	611,500	630
2009-04-01	1,860	1,893	1,852	1,878	598,900	626
2009-03-31	1,802	1,905	1,801	1,859	1,260,400	619.67
2009-03-30	1,890	1,890	1,800	1,801	882,700	600.33
2009-03-27	1,861	1,946	1,861	1,910	1,169,300	636.67
2009-03-26	1,800	1,856	1,785	1,832	598,700	610.67
2009-03-25	1,810	1,843	1,780	1,807	1,104,200	602.33
2009-03-24	1,800	1,819	1,786	1,800	1,461,700	600
2009-03-23	1,669	1,736	1,664	1,723	1,201,400	574.33
2009-03-19	1,590	1,658	1,561	1,646	1,213,700	548.67
2009-03-18	1,510	1,572	1,510	1,560	967,200	520
2009-03-17	1,568	1,606	1,550	1,570	1,176,100	523.33
2009-03-16	1,595	1,626	1,576	1,582	530,700	527.33
2009-03-13	1,599	1,610	1,560	1,596	933,400	532
2009-03-12	1,537	1,554	1,497	1,546	1,014,800	515.33
2009-03-11	1,600	1,619	1,537	1,545	1,122,900	515
2009-03-10	1,599	1,610	1,553	1,564	1,034,200	521.33
2009-03-09	1,656	1,680	1,605	1,628	876,100	542.67
2009-03-06	1,718	1,721	1,645	1,656	1,032,600	552
2009-03-05	1,793	1,795	1,729	1,738	759,200	579.33
2009-03-04	1,724	1,791	1,713	1,791	680,900	597
2009-03-03	1,738	1,755	1,716	1,719	622,200	573
2009-03-02	1,724	1,779	1,707	1,762	632,500	587.33
2009-02-27	1,723	1,768	1,720	1,750	788,100	583.33
2009-02-26	1,788	1,791	1,704	1,722	988,600	574
2009-02-25	1,802	1,824	1,781	1,813	869,600	604.33
2009-02-24	1,734	1,792	1,722	1,772	831,400	590.67
2009-02-23	1,731	1,780	1,720	1,764	719,200	588
2009-02-20	1,818	1,837	1,751	1,773	1,014,100	591
2009-02-19	1,950	1,964	1,830	1,837	1,358,900	612.33
2009-02-18	1,836	1,924	1,818	1,895	1,094,000	631.67
2009-02-17	1,935	1,937	1,866	1,874	1,640,300	624.67
2009-02-16	2,045	2,045	1,910	1,965	4,779,100	655
2009-02-13	1,870	2,120	1,863	2,070	6,285,500	690
2009-02-12	2,065	2,140	1,991	2,040	1,007,500	680
2009-02-10	2,155	2,245	2,145	2,170	1,345,900	723.33
2009-02-09	2,045	2,115	2,045	2,115	1,047,200	705
2009-02-06	2,025	2,125	1,988	2,080	2,132,000	693.33
2009-02-05	2,020	2,045	1,880	1,972	5,709,700	657.33
2009-02-04	2,275	2,300	2,160	2,180	1,198,000	726.67
2009-02-03	2,330	2,360	2,290	2,315	738,500	771.67
2009-02-02	2,430	2,430	2,340	2,365	470,500	788.33
2009-01-30	2,490	2,505	2,410	2,445	524,900	815
2009-01-29	2,585	2,600	2,510	2,560	270,400	853.33
2009-01-28	2,505	2,580	2,505	2,575	186,200	858.33
2009-01-27	2,465	2,550	2,460	2,530	322,000	843.33
2009-01-26	2,440	2,485	2,440	2,465	451,400	821.67
2009-01-23	2,550	2,555	2,520	2,530	176,600	843.33
2009-01-22	2,480	2,570	2,460	2,560	334,100	853.33
2009-01-21	2,525	2,555	2,465	2,475	586,000	825
2009-01-20	2,580	2,580	2,515	2,565	291,100	855
2009-01-19	2,625	2,625	2,545	2,605	319,800	868.33
2009-01-16	2,550	2,620	2,520	2,590	304,900	863.33
2009-01-15	2,505	2,565	2,500	2,540	488,600	846.67
2009-01-14	2,635	2,640	2,560	2,575	286,000	858.33
2009-01-13	2,590	2,630	2,560	2,605	287,900	868.33
2009-01-09	2,670	2,675	2,595	2,655	441,000	885
2009-01-08	2,680	2,710	2,660	2,670	304,500	890
2009-01-07	2,790	2,790	2,635	2,660	735,200	886.67
2009-01-06	2,850	2,850	2,770	2,790	382,800	930
2009-01-05	2,925	2,925	2,820	2,850	145,800	950

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 [2009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 [2009年度]