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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,443	1,448	1,435	1,440	504,400	480
2010-12-29	1,443	1,450	1,440	1,449	486,500	483
2010-12-28	1,450	1,452	1,439	1,441	420,100	480.33
2010-12-27	1,430	1,456	1,430	1,443	639,300	481
2010-12-24	1,445	1,446	1,426	1,436	873,900	478.67
2010-12-22	1,434	1,447	1,428	1,441	1,285,300	480.33
2010-12-21	1,443	1,447	1,425	1,429	1,838,400	476.33
2010-12-20	1,448	1,455	1,431	1,453	2,199,200	484.33
2010-12-17	1,450	1,460	1,423	1,434	3,877,600	478
2010-12-16	1,615	1,621	1,599	1,599	315,800	533
2010-12-15	1,609	1,623	1,597	1,621	706,000	540.33
2010-12-14	1,601	1,604	1,593	1,603	423,200	534.33
2010-12-13	1,590	1,605	1,585	1,601	885,600	533.67
2010-12-10	1,625	1,627	1,600	1,600	633,700	533.33
2010-12-09	1,611	1,630	1,610	1,620	461,100	540
2010-12-08	1,617	1,617	1,597	1,610	645,300	536.67
2010-12-07	1,590	1,621	1,573	1,616	1,117,900	538.67
2010-12-06	1,600	1,600	1,585	1,596	400,500	532
2010-12-03	1,582	1,603	1,582	1,601	544,900	533.67
2010-12-02	1,600	1,605	1,570	1,579	588,200	526.33
2010-12-01	1,600	1,604	1,581	1,592	391,200	530.67
2010-11-30	1,604	1,625	1,598	1,601	887,600	533.67
2010-11-29	1,600	1,604	1,587	1,597	267,800	532.33
2010-11-26	1,582	1,604	1,581	1,599	431,800	533
2010-11-25	1,601	1,610	1,596	1,598	263,500	532.67
2010-11-24	1,600	1,607	1,592	1,598	618,500	532.67
2010-11-22	1,605	1,612	1,601	1,605	212,900	535
2010-11-19	1,610	1,615	1,587	1,596	490,300	532
2010-11-18	1,595	1,602	1,573	1,601	576,600	533.67
2010-11-17	1,574	1,598	1,567	1,572	658,800	524
2010-11-16	1,601	1,604	1,577	1,585	520,900	528.33
2010-11-15	1,578	1,608	1,568	1,590	626,500	530
2010-11-12	1,580	1,593	1,557	1,567	690,900	522.33
2010-11-11	1,580	1,608	1,573	1,595	683,900	531.67
2010-11-10	1,588	1,611	1,575	1,581	697,000	527
2010-11-09	1,580	1,605	1,576	1,588	683,500	529.33
2010-11-08	1,602	1,609	1,573	1,590	516,800	530
2010-11-05	1,599	1,605	1,574	1,598	923,700	532.67
2010-11-04	1,675	1,682	1,613	1,622	735,600	540.67
2010-11-02	1,605	1,640	1,558	1,630	1,086,000	543.33
2010-11-01	1,662	1,685	1,653	1,672	260,300	557.33
2010-10-29	1,691	1,696	1,668	1,683	379,900	561
2010-10-28	1,723	1,723	1,687	1,690	759,900	563.33
2010-10-27	1,752	1,759	1,716	1,722	359,300	574
2010-10-26	1,728	1,762	1,728	1,732	355,500	577.33
2010-10-25	1,742	1,742	1,722	1,728	217,400	576
2010-10-22	1,734	1,741	1,719	1,731	386,300	577
2010-10-21	1,752	1,759	1,742	1,749	264,400	583
2010-10-20	1,746	1,770	1,730	1,755	467,700	585
2010-10-19	1,780	1,798	1,739	1,745	538,200	581.67
2010-10-18	1,753	1,788	1,740	1,780	281,600	593.33
2010-10-15	1,772	1,787	1,744	1,751	385,400	583.67
2010-10-14	1,770	1,805	1,761	1,788	503,600	596
2010-10-13	1,782	1,816	1,770	1,772	489,600	590.67
2010-10-12	1,848	1,854	1,766	1,774	516,000	591.33
2010-10-08	1,842	1,862	1,819	1,848	581,700	616
2010-10-07	1,837	1,851	1,735	1,819	535,000	606.33
2010-10-06	1,835	1,860	1,824	1,853	736,100	617.67
2010-10-05	1,828	1,831	1,793	1,820	599,300	606.67
2010-10-04	1,841	1,864	1,833	1,853	286,900	617.67
2010-10-01	1,865	1,870	1,832	1,845	378,700	615
2010-09-30	1,926	1,928	1,852	1,871	779,000	623.67
2010-09-29	1,877	1,930	1,877	1,905	467,300	635
2010-09-28	1,894	1,908	1,867	1,877	341,400	625.67
2010-09-27	1,902	1,935	1,892	1,920	430,000	640
2010-09-24	1,841	1,916	1,833	1,905	728,100	635
2010-09-22	1,881	1,897	1,854	1,857	386,300	619
2010-09-21	1,887	1,887	1,833	1,866	754,500	622
2010-09-17	1,781	1,907	1,774	1,896	1,662,300	632
2010-09-16	1,818	1,818	1,736	1,741	535,800	580.33
2010-09-15	1,765	1,829	1,741	1,817	622,300	605.67
2010-09-14	1,776	1,789	1,763	1,771	148,400	590.33
2010-09-13	1,797	1,797	1,772	1,773	191,600	591
2010-09-10	1,766	1,816	1,750	1,770	719,300	590
2010-09-09	1,809	1,809	1,768	1,783	298,100	594.33
2010-09-08	1,790	1,808	1,770	1,804	287,300	601.33
2010-09-07	1,798	1,833	1,791	1,808	271,200	602.67
2010-09-06	1,792	1,824	1,779	1,819	261,400	606.33
2010-09-03	1,757	1,797	1,752	1,777	394,400	592.33
2010-09-02	1,820	1,820	1,743	1,759	520,300	586.33
2010-09-01	1,740	1,805	1,731	1,792	512,900	597.33
2010-08-31	1,785	1,788	1,728	1,734	258,700	578
2010-08-30	1,792	1,840	1,788	1,800	336,200	600
2010-08-27	1,780	1,788	1,737	1,785	319,600	595
2010-08-26	1,753	1,792	1,753	1,780	408,700	593.33
2010-08-25	1,731	1,775	1,730	1,754	424,200	584.67
2010-08-24	1,756	1,766	1,745	1,749	290,700	583
2010-08-23	1,760	1,787	1,760	1,782	216,300	594
2010-08-20	1,766	1,783	1,766	1,774	291,900	591.33
2010-08-19	1,733	1,794	1,733	1,789	570,200	596.33
2010-08-18	1,716	1,727	1,691	1,720	338,600	573.33
2010-08-17	1,682	1,705	1,675	1,696	313,300	565.33
2010-08-16	1,742	1,744	1,691	1,697	336,800	565.67
2010-08-13	1,721	1,754	1,710	1,741	307,600	580.33
2010-08-12	1,720	1,728	1,704	1,720	255,400	573.33
2010-08-11	1,769	1,769	1,735	1,758	298,700	586
2010-08-10	1,791	1,798	1,759	1,779	645,400	593
2010-08-09	1,750	1,818	1,728	1,814	978,300	604.67
2010-08-06	1,671	1,726	1,656	1,726	524,200	575.33
2010-08-05	1,679	1,693	1,674	1,693	332,800	564.33
2010-08-04	1,685	1,688	1,650	1,660	499,400	553.33
2010-08-03	1,697	1,709	1,674	1,688	446,000	562.67
2010-08-02	1,661	1,703	1,661	1,688	468,900	562.67
2010-07-30	1,717	1,717	1,652	1,667	509,100	555.67
2010-07-29	1,706	1,729	1,698	1,718	372,100	572.67
2010-07-28	1,712	1,717	1,696	1,705	459,800	568.33
2010-07-27	1,702	1,714	1,697	1,712	234,000	570.67
2010-07-26	1,699	1,718	1,695	1,697	238,500	565.67
2010-07-23	1,695	1,707	1,674	1,692	397,800	564
2010-07-22	1,664	1,695	1,662	1,687	463,300	562.33
2010-07-21	1,663	1,685	1,657	1,663	418,300	554.33
2010-07-20	1,672	1,681	1,650	1,657	250,000	552.33
2010-07-16	1,680	1,689	1,664	1,683	313,200	561
2010-07-15	1,714	1,715	1,693	1,700	198,200	566.67
2010-07-14	1,716	1,753	1,713	1,732	334,200	577.33
2010-07-13	1,695	1,725	1,695	1,698	319,300	566
2010-07-12	1,722	1,722	1,692	1,694	201,800	564.67
2010-07-09	1,735	1,747	1,722	1,738	297,200	579.33
2010-07-08	1,733	1,745	1,726	1,745	369,600	581.67
2010-07-07	1,695	1,708	1,684	1,707	343,800	569
2010-07-06	1,687	1,713	1,671	1,707	323,600	569
2010-07-05	1,677	1,707	1,677	1,694	209,500	564.67
2010-07-02	1,628	1,710	1,619	1,669	467,000	556.33
2010-07-01	1,635	1,643	1,620	1,630	425,700	543.33
2010-06-30	1,605	1,642	1,601	1,642	545,200	547.33
2010-06-29	1,677	1,710	1,647	1,656	502,500	552
2010-06-28	1,743	1,749	1,691	1,698	295,400	566
2010-06-25	1,730	1,741	1,718	1,727	238,800	575.67
2010-06-24	1,753	1,784	1,747	1,762	221,100	587.33
2010-06-23	1,781	1,782	1,752	1,753	535,600	584.33
2010-06-22	1,810	1,820	1,786	1,796	314,300	598.67
2010-06-21	1,771	1,820	1,764	1,816	525,100	605.33
2010-06-18	1,761	1,770	1,742	1,770	413,900	590
2010-06-17	1,713	1,761	1,713	1,755	587,500	585
2010-06-16	1,695	1,724	1,692	1,723	381,900	574.33
2010-06-15	1,680	1,691	1,665	1,682	206,100	560.67
2010-06-14	1,674	1,698	1,672	1,692	172,600	564
2010-06-11	1,683	1,685	1,661	1,671	305,300	557
2010-06-10	1,618	1,658	1,616	1,652	432,500	550.67
2010-06-09	1,643	1,645	1,602	1,616	443,600	538.67
2010-06-08	1,632	1,640	1,622	1,632	326,000	544
2010-06-07	1,650	1,666	1,631	1,642	303,600	547.33
2010-06-04	1,690	1,699	1,679	1,687	237,400	562.33
2010-06-03	1,703	1,707	1,676	1,690	431,100	563.33
2010-06-02	1,690	1,715	1,674	1,690	313,500	563.33
2010-06-01	1,700	1,714	1,689	1,708	373,100	569.33
2010-05-31	1,687	1,713	1,687	1,704	270,200	568
2010-05-28	1,699	1,700	1,662	1,678	647,200	559.33
2010-05-27	1,579	1,672	1,571	1,670	1,166,700	556.67
2010-05-26	1,608	1,623	1,570	1,571	669,300	523.67
2010-05-25	1,659	1,674	1,605	1,607	941,600	535.67
2010-05-24	1,651	1,674	1,647	1,659	626,700	553
2010-05-21	1,650	1,668	1,626	1,655	1,009,100	551.67
2010-05-20	1,712	1,721	1,702	1,705	796,700	568.33
2010-05-19	1,675	1,753	1,651	1,728	1,979,800	576
2010-05-18	1,791	1,816	1,618	1,661	1,471,900	553.67
2010-05-17	1,848	1,848	1,775	1,783	775,200	594.33
2010-05-14	1,852	1,869	1,841	1,853	381,700	617.67
2010-05-13	1,862	1,889	1,845	1,859	503,300	619.67
2010-05-12	1,847	1,866	1,840	1,847	271,700	615.67
2010-05-11	1,912	1,912	1,845	1,845	328,700	615
2010-05-10	1,832	1,886	1,825	1,885	319,700	628.33
2010-05-07	1,853	1,867	1,837	1,852	718,400	617.33
2010-05-06	1,946	1,962	1,909	1,943	437,800	647.67
2010-04-30	1,987	1,998	1,974	1,986	627,000	662
2010-04-28	1,980	1,980	1,950	1,960	548,700	653.33
2010-04-27	2,003	2,005	1,988	1,993	401,800	664.33
2010-04-26	2,020	2,042	2,020	2,026	400,300	675.33
2010-04-23	1,975	2,014	1,974	2,014	414,100	671.33
2010-04-22	1,985	1,990	1,956	1,990	430,200	663.33
2010-04-21	1,976	1,993	1,959	1,988	330,800	662.67
2010-04-20	2,000	2,000	1,946	1,949	505,700	649.67
2010-04-19	2,000	2,019	1,974	1,990	475,700	663.33
2010-04-16	2,002	2,025	2,001	2,019	636,100	673
2010-04-15	1,988	2,001	1,979	1,984	426,500	661.33
2010-04-14	2,010	2,024	1,980	1,985	602,400	661.67
2010-04-13	1,994	2,001	1,974	2,000	542,700	666.67
2010-04-12	1,960	2,005	1,954	1,994	469,400	664.67
2010-04-09	1,941	1,966	1,941	1,965	363,300	655
2010-04-08	1,977	1,990	1,940	1,961	663,700	653.67
2010-04-07	2,030	2,030	2,005	2,015	244,700	671.67
2010-04-06	2,015	2,031	2,006	2,031	416,700	677
2010-04-05	2,024	2,027	2,003	2,005	318,200	668.33
2010-04-02	2,035	2,037	1,999	2,005	510,800	668.33
2010-04-01	2,020	2,047	2,008	2,027	490,300	675.67
2010-03-31	2,015	2,044	2,006	2,044	1,035,600	681.33
2010-03-30	1,950	1,998	1,940	1,993	741,000	664.33
2010-03-29	1,985	2,003	1,935	1,949	1,598,600	649.67
2010-03-26	1,909	1,942	1,901	1,932	858,600	644
2010-03-25	1,880	1,916	1,841	1,886	1,106,500	628.67
2010-03-24	1,840	1,870	1,838	1,868	550,100	622.67
2010-03-23	1,852	1,858	1,837	1,846	406,700	615.33
2010-03-19	1,833	1,859	1,831	1,841	401,100	613.67
2010-03-18	1,845	1,852	1,828	1,833	236,300	611
2010-03-17	1,835	1,849	1,833	1,849	289,200	616.33
2010-03-16	1,850	1,867	1,827	1,830	451,800	610
2010-03-15	1,840	1,859	1,830	1,857	354,900	619
2010-03-12	1,861	1,865	1,817	1,828	615,000	609.33
2010-03-11	1,854	1,868	1,833	1,865	472,800	621.67
2010-03-10	1,872	1,880	1,846	1,853	320,900	617.67
2010-03-09	1,890	1,903	1,874	1,878	275,800	626
2010-03-08	1,875	1,899	1,863	1,899	487,700	633
2010-03-05	1,882	1,892	1,844	1,850	712,800	616.67
2010-03-04	1,845	1,878	1,837	1,874	594,400	624.67
2010-03-03	1,814	1,842	1,814	1,834	468,500	611.33
2010-03-02	1,810	1,834	1,805	1,819	329,200	606.33
2010-03-01	1,797	1,815	1,786	1,809	618,400	603
2010-02-26	1,769	1,799	1,768	1,785	516,100	595
2010-02-25	1,782	1,782	1,759	1,767	399,100	589
2010-02-24	1,795	1,795	1,770	1,782	322,700	594
2010-02-23	1,798	1,801	1,783	1,794	574,600	598
2010-02-22	1,776	1,804	1,775	1,788	412,000	596
2010-02-19	1,777	1,784	1,767	1,769	383,300	589.67
2010-02-18	1,780	1,799	1,769	1,774	819,300	591.33
2010-02-17	1,787	1,812	1,786	1,805	477,800	601.67
2010-02-16	1,798	1,805	1,785	1,787	361,200	595.67
2010-02-15	1,800	1,819	1,798	1,808	210,400	602.67
2010-02-12	1,800	1,811	1,785	1,802	397,900	600.67
2010-02-10	1,810	1,814	1,793	1,799	529,000	599.67
2010-02-09	1,850	1,857	1,802	1,814	437,500	604.67
2010-02-08	1,813	1,870	1,807	1,840	995,700	613.33
2010-02-05	1,801	1,819	1,791	1,818	612,200	606
2010-02-04	1,825	1,840	1,821	1,827	374,000	609
2010-02-03	1,830	1,835	1,815	1,831	291,500	610.33
2010-02-02	1,840	1,844	1,812	1,821	441,600	607
2010-02-01	1,840	1,840	1,802	1,816	458,700	605.33
2010-01-29	1,828	1,833	1,799	1,808	427,300	602.67
2010-01-28	1,810	1,856	1,793	1,846	721,000	615.33
2010-01-27	1,850	1,852	1,801	1,816	1,068,300	605.33
2010-01-26	1,871	1,875	1,841	1,841	743,600	613.67
2010-01-25	1,905	1,905	1,886	1,897	733,000	632.33
2010-01-22	1,954	1,964	1,933	1,945	373,400	648.33
2010-01-21	1,970	1,995	1,965	1,981	314,800	660.33
2010-01-20	2,000	2,013	1,980	1,988	558,200	662.67
2010-01-19	1,958	1,995	1,922	1,974	1,403,000	658
2010-01-18	1,988	2,008	1,970	1,998	289,000	666
2010-01-15	1,978	2,009	1,965	2,000	824,400	666.67
2010-01-14	2,005	2,010	1,978	1,994	496,000	664.67
2010-01-13	2,041	2,045	2,000	2,005	470,900	668.33
2010-01-12	2,035	2,062	2,034	2,059	384,400	686.33
2010-01-08	2,035	2,045	2,020	2,045	477,100	681.67
2010-01-07	2,004	2,036	1,990	2,029	461,300	676.33
2010-01-06	1,987	2,004	1,972	2,004	587,700	668
2010-01-05	1,978	1,993	1,965	1,987	554,400	662.33
2010-01-04	1,980	1,985	1,955	1,960	287,600	653.33

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 [2010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 [2010年度]