1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2013年

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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8431,8431,8141,840653,1001,840
2013-12-271,8161,8341,7911,832500,1001,832
2013-12-261,8361,8401,8031,811630,2001,811
2013-12-251,7761,7921,7591,792671,5001,792
2013-12-241,7741,7771,7201,742934,5001,742
2013-12-201,8171,8221,7721,778817,1001,778
2013-12-191,8381,8451,8131,822501,8001,822
2013-12-181,8261,8471,8011,811994,3001,811
2013-12-171,8321,8511,8231,832486,9001,832
2013-12-161,8561,8691,8171,8211,007,8001,821
2013-12-131,8561,8701,8291,845884,3001,845
2013-12-121,8961,9051,8351,862920,6001,862
2013-12-111,8581,9461,8511,8952,135,6001,895
2013-12-101,7871,8561,7831,8451,158,0001,845
2013-12-091,7871,8171,7721,7981,032,9001,798
2013-12-061,7941,7941,7581,766550,5001,766
2013-12-051,7611,7921,7441,7701,209,2001,770
2013-12-041,7211,7681,7191,7581,136,3001,758
2013-12-031,7411,7591,7231,736785,8001,736
2013-12-021,8101,8101,7251,739945,3001,739
2013-11-291,7281,7751,7211,754975,2001,754
2013-11-281,7471,7511,6981,719669,4001,719
2013-11-271,7441,7601,7161,7241,027,9001,724
2013-11-261,7971,8011,7371,7401,145,0001,740
2013-11-251,7951,8351,7901,816848,4001,816
2013-11-221,8031,8041,7631,7721,250,4001,772
2013-11-211,8001,8051,7921,8031,240,4001,803
2013-11-201,7981,8191,7911,800822,1001,800
2013-11-191,8081,8311,7971,805895,9001,805
2013-11-181,7971,8241,7831,8031,079,1001,803
2013-11-151,7991,8061,7861,795758,5001,795
2013-11-141,7801,8151,7721,781997,0001,781
2013-11-131,7461,7841,7351,771819,1001,771
2013-11-121,7401,7801,7351,7461,003,2001,746
2013-11-111,7341,7471,7061,7351,322,0001,735
2013-11-081,6731,7491,6711,7311,815,5001,731
2013-11-071,6571,6911,6451,6731,623,3001,673
2013-11-061,7001,7041,6151,6412,180,5001,641
2013-11-051,5621,5901,5461,580672,3001,580
2013-11-011,5901,5901,5591,568684,3001,568
2013-10-311,5731,6101,5681,580792,3001,580
2013-10-301,5821,5891,5651,573557,1001,573
2013-10-291,5911,5951,5781,582478,1001,582
2013-10-281,5761,5991,5621,582636,7001,582
2013-10-251,5951,5951,5301,539871,5001,539
2013-10-241,6001,6061,5681,582971,2001,582
2013-10-231,6591,6601,6121,613482,1001,613
2013-10-221,6591,6591,6451,651209,5001,651
2013-10-211,6551,6761,6441,652281,7001,652
2013-10-181,6291,6601,6291,644551,9001,644
2013-10-171,6201,6331,5971,621688,6001,621
2013-10-161,6491,6491,5961,604746,5001,604
2013-10-151,6421,6741,6421,655642,4001,655
2013-10-111,5881,6751,5811,6422,098,6001,642
2013-10-101,5741,6371,5611,5781,616,9001,578
2013-10-091,6001,6201,5501,5691,675,2001,569
2013-10-081,5181,5961,4961,5772,230,8001,577
2013-10-071,5701,5751,5291,530767,4001,530
2013-10-041,5831,6051,5671,581871,9001,581
2013-10-031,5641,5951,5551,579623,1001,579
2013-10-021,5521,5791,5461,5781,132,5001,578
2013-10-011,5561,5751,5251,5511,556,3001,551
2013-09-301,5031,6001,4951,5552,484,1001,555
2013-09-271,5501,5571,5051,5071,010,9001,507
2013-09-261,5641,5641,5261,556661,7001,556
2013-09-251,5851,5911,5631,573614,8001,573
2013-09-241,5501,5831,5401,578866,7001,578
2013-09-201,5861,5881,5611,569682,9001,569
2013-09-191,5701,5851,5501,576686,7001,576
2013-09-181,5631,5801,5451,550976,7001,550
2013-09-171,5451,5721,5211,532942,8001,532
2013-09-131,5301,5481,5171,545857,1001,545
2013-09-121,5171,5581,5171,554592,1001,554
2013-09-111,5191,5461,5121,524594,5001,524
2013-09-101,5191,5271,5031,518522,2001,518
2013-09-091,4821,5221,4701,521910,1001,521
2013-09-061,5211,5261,4691,474739,3001,474
2013-09-051,5561,5571,5051,521988,8001,521
2013-09-041,5081,5371,5021,535993,2001,535
2013-09-031,4731,5091,4681,5031,220,3001,503
2013-09-021,4451,4681,4301,447892,3001,447
2013-08-301,4881,4891,4301,4371,403,7001,437
2013-08-291,4951,5101,4771,4801,152,4001,480
2013-08-281,4521,4801,4461,465930,1001,465
2013-08-271,5001,5001,4471,4661,002,6001,466
2013-08-261,5241,5341,5081,5111,305,9001,511
2013-08-231,5331,5331,4931,4961,135,1001,496
2013-08-221,5371,5591,5121,5192,023,2001,519
2013-08-211,4981,5111,4811,496410,4001,496
2013-08-201,5021,5331,4921,5031,397,8001,503
2013-08-191,5021,5051,4771,496602,0001,496
2013-08-161,4961,5141,4881,4981,023,2001,498
2013-08-151,5291,5321,4921,500920,4001,500
2013-08-141,5601,5611,5121,5371,430,9001,537
2013-08-131,5381,5831,5371,5701,940,3001,570
2013-08-121,4861,5421,4701,5222,337,8001,522
2013-08-091,4261,4941,4261,4701,476,9001,470
2013-08-081,5001,5001,4281,4341,303,0001,434
2013-08-071,3941,5281,3941,5002,674,8001,500
2013-08-061,3761,4501,3511,4241,653,1001,424
2013-08-051,3951,3971,3601,374743,1001,374
2013-08-021,3921,4001,3741,388524,6001,388
2013-08-011,3491,3811,3231,381820,5001,381
2013-07-311,3731,3731,3321,348492,5001,348
2013-07-301,3231,3861,3221,372952,6001,372
2013-07-291,3301,3451,3151,322494,6001,322
2013-07-261,3411,3591,3241,3451,087,2001,345
2013-07-251,3701,3781,3301,340696,3001,340
2013-07-241,3731,3851,3621,366452,3001,366
2013-07-231,4021,4081,3621,3731,374,2001,373
2013-07-221,3501,4221,3481,4211,212,0001,421
2013-07-191,3361,3691,3081,3181,143,3001,318
2013-07-181,2931,3201,2781,313655,6001,313
2013-07-171,2891,3531,2771,3071,397,0001,307
2013-07-161,2551,2881,2521,273652,7001,273
2013-07-121,2301,2601,2241,250579,4001,250
2013-07-111,2081,2551,2061,218772,8001,218
2013-07-101,2191,2221,1961,207406,9001,207
2013-07-091,2031,2181,1931,217434,2001,217
2013-07-081,2231,2421,1981,203760,9001,203
2013-07-051,2161,2261,2101,222715,6001,222
2013-07-041,2521,2561,2111,215569,4001,215
2013-07-031,2261,2901,2151,2721,335,6001,272
2013-07-021,2541,2631,2081,219825,2001,219
2013-07-011,2101,2601,2101,256667,6001,256
2013-06-281,1971,2151,1831,1941,566,1001,194
2013-06-271,1971,2001,1601,186940,5001,186
2013-06-261,2261,2271,1751,189668,0001,189
2013-06-251,2241,2421,2021,226658,3001,226
2013-06-241,2601,2691,2081,214803,8001,214
2013-06-211,1701,2551,1551,2521,788,1001,252
2013-06-201,1801,2001,1521,174786,0001,174
2013-06-191,1601,2001,1601,180530,4001,180
2013-06-181,1621,1711,1391,144397,7001,144
2013-06-171,0981,1821,0861,1601,034,3001,160
2013-06-141,1201,1201,0791,079926,8001,079
2013-06-131,1391,1391,0851,090439,9001,090
2013-06-121,1311,1681,1141,163330,6001,163
2013-06-111,1811,1901,1461,146671,7001,146
2013-06-101,1651,1821,1511,180787,7001,180
2013-06-071,0971,1421,0841,121691,7001,121
2013-06-061,1591,1691,1101,124718,4001,124
2013-06-051,2201,2341,1561,159970,9001,159
2013-06-041,2241,2301,1841,2171,185,8001,217
2013-06-031,2341,2641,2101,2541,354,0001,254
2013-05-311,2991,3401,2951,324681,3001,324
2013-05-301,3011,3271,2701,280526,1001,280
2013-05-291,3211,3571,2911,336630,9001,336
2013-05-281,3001,3391,2851,312739,3001,312
2013-05-271,3531,3551,2951,303670,7001,303
2013-05-241,3001,3631,2731,326873,3001,326
2013-05-231,3681,3971,2861,286848,6001,286
2013-05-221,4591,4601,3831,3831,193,1001,383
2013-05-211,3891,4491,3751,4291,715,6001,429
2013-05-201,3501,3741,3291,332925,7001,332
2013-05-171,3101,3741,2911,346955,1001,346
2013-05-161,3101,3481,2721,3151,822,1001,315
2013-05-151,3431,3501,2881,3071,899,7001,307
2013-05-141,3501,4371,3261,3372,504,0001,337
2013-05-131,2891,4501,2401,3284,188,6001,328
2013-05-101,2491,3131,2301,2401,637,4001,240
2013-05-091,2181,2351,2171,230996,5001,230
2013-05-081,2071,2191,1931,212596,2001,212
2013-05-071,1851,2211,1811,2061,026,6001,206
2013-05-021,1701,1821,1441,155914,4001,155
2013-05-011,1901,1961,1511,1561,505,4001,156
2013-04-301,2471,2581,1881,1931,344,3001,193
2013-04-261,2521,2861,2281,2461,596,5001,246
2013-04-251,2171,2571,1991,2511,009,5001,251
2013-04-241,2511,2891,2131,2251,990,7001,225
2013-04-231,0871,3301,0871,2524,152,3001,252
2013-04-221,0751,0891,0711,085866,8001,085
2013-04-191,0681,0691,0341,065988,2001,065
2013-04-181,0701,0901,0651,067501,1001,067
2013-04-171,0451,0751,0431,070535,0001,070
2013-04-161,0621,0621,0331,0431,094,4001,043
2013-04-151,0711,1021,0651,074847,5001,074
2013-04-121,0601,0731,0531,071945,2001,071
2013-04-111,0901,0941,0621,0691,119,9001,069
2013-04-101,0411,0841,0331,0771,597,5001,077
2013-04-091,0231,0441,0081,0401,411,4001,040
2013-04-089891,0149831,0121,003,0001,012
2013-04-059841,0079669741,363,600974
2013-04-049729779439771,769,900977
2013-04-031,0021,0039729781,987,700978
2013-04-021,0061,0129971,0061,309,7001,006
2013-04-011,0031,0381,0001,0051,783,1001,005
2013-03-291,0101,0169951,0021,425,9001,002
2013-03-281,0251,0259921,0072,126,0001,007
2013-03-271,0011,0399751,0096,167,5001,009
2013-03-261,0991,1291,0991,127838,8001,127
2013-03-251,0941,1121,0881,107722,9001,107
2013-03-221,0821,0961,0811,082663,9001,082
2013-03-211,0901,0981,0691,0811,111,8001,081
2013-03-191,0791,0961,0761,0881,384,1001,088
2013-03-181,1401,1401,0781,0802,453,8001,080
2013-03-151,1551,1701,1531,1631,066,1001,163
2013-03-141,1661,1661,1441,147657,5001,147
2013-03-131,1501,1741,1441,1671,249,1001,167
2013-03-121,1481,1691,1421,1531,228,6001,153
2013-03-111,1571,1591,1241,133645,9001,133
2013-03-081,0901,1561,0891,1402,494,0001,140
2013-03-071,0771,0941,0671,077843,0001,077
2013-03-061,0851,0891,0671,072840,6001,072
2013-03-051,1061,1141,0761,0801,228,6001,080
2013-03-041,0731,1141,0631,1061,698,2001,106
2013-03-011,0631,0791,0471,0721,604,5001,072
2013-02-281,0421,0651,0201,0657,924,4001,065
2013-02-271,0421,0601,0331,0491,893,0001,049
2013-02-261,0631,0731,0481,0511,454,0001,051
2013-02-251,0951,0991,0701,0781,607,3001,078
2013-02-221,0731,0911,0601,0811,909,2001,081
2013-02-211,0751,0961,0641,0682,020,0001,068
2013-02-201,0481,0871,0421,0692,354,0001,069
2013-02-191,0571,0581,0331,0381,141,9001,038
2013-02-181,0611,0811,0471,0651,567,4001,065
2013-02-151,0621,0631,0321,0511,176,5001,051
2013-02-141,0851,1071,0451,0683,192,3001,068
2013-02-131,1391,1451,1181,125688,5001,125
2013-02-121,1671,1671,1371,144529,8001,144
2013-02-081,2121,2171,1551,1671,636,4001,167
2013-02-071,2341,2551,2221,226908,7001,226
2013-02-061,1721,2451,1581,2401,516,4001,240
2013-02-051,1861,1991,1351,1761,982,4001,176
2013-02-041,1511,2051,1501,1991,809,2001,199
2013-02-011,1351,1411,1281,139723,5001,139
2013-01-311,1291,1461,1201,135701,2001,135
2013-01-301,1051,1331,1011,1331,012,3001,133
2013-01-291,1141,1221,1011,111694,8001,111
2013-01-281,1081,1271,0991,115933,0001,115
2013-01-251,0831,1031,0781,100729,2001,100
2013-01-241,0661,0751,0581,073722,9001,073
2013-01-231,0791,0921,0701,070553,2001,070
2013-01-221,0901,0921,0761,082412,4001,082
2013-01-211,0861,0941,0781,090575,4001,090
2013-01-181,0951,0951,0671,080753,9001,080
2013-01-171,0901,1001,0721,080588,5001,080
2013-01-161,1191,1211,0901,090691,9001,090
2013-01-151,1301,1371,1171,121617,3001,121
2013-01-111,0961,1161,0941,114609,6001,114
2013-01-101,0801,0951,0781,092401,9001,092
2013-01-091,0791,0921,0731,080535,1001,080
2013-01-081,0951,1071,0811,081699,1001,081
2013-01-071,1001,1091,0941,095382,1001,095
2013-01-041,1101,1131,0851,094737,0001,094

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