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
2013-12-30	1,843	1,843	1,814	1,840	653,100	613.33
2013-12-27	1,816	1,834	1,791	1,832	500,100	610.67
2013-12-26	1,836	1,840	1,803	1,811	630,200	603.67
2013-12-25	1,776	1,792	1,759	1,792	671,500	597.33
2013-12-24	1,774	1,777	1,720	1,742	934,500	580.67
2013-12-20	1,817	1,822	1,772	1,778	817,100	592.67
2013-12-19	1,838	1,845	1,813	1,822	501,800	607.33
2013-12-18	1,826	1,847	1,801	1,811	994,300	603.67
2013-12-17	1,832	1,851	1,823	1,832	486,900	610.67
2013-12-16	1,856	1,869	1,817	1,821	1,007,800	607
2013-12-13	1,856	1,870	1,829	1,845	884,300	615
2013-12-12	1,896	1,905	1,835	1,862	920,600	620.67
2013-12-11	1,858	1,946	1,851	1,895	2,135,600	631.67
2013-12-10	1,787	1,856	1,783	1,845	1,158,000	615
2013-12-09	1,787	1,817	1,772	1,798	1,032,900	599.33
2013-12-06	1,794	1,794	1,758	1,766	550,500	588.67
2013-12-05	1,761	1,792	1,744	1,770	1,209,200	590
2013-12-04	1,721	1,768	1,719	1,758	1,136,300	586
2013-12-03	1,741	1,759	1,723	1,736	785,800	578.67
2013-12-02	1,810	1,810	1,725	1,739	945,300	579.67
2013-11-29	1,728	1,775	1,721	1,754	975,200	584.67
2013-11-28	1,747	1,751	1,698	1,719	669,400	573
2013-11-27	1,744	1,760	1,716	1,724	1,027,900	574.67
2013-11-26	1,797	1,801	1,737	1,740	1,145,000	580
2013-11-25	1,795	1,835	1,790	1,816	848,400	605.33
2013-11-22	1,803	1,804	1,763	1,772	1,250,400	590.67
2013-11-21	1,800	1,805	1,792	1,803	1,240,400	601
2013-11-20	1,798	1,819	1,791	1,800	822,100	600
2013-11-19	1,808	1,831	1,797	1,805	895,900	601.67
2013-11-18	1,797	1,824	1,783	1,803	1,079,100	601
2013-11-15	1,799	1,806	1,786	1,795	758,500	598.33
2013-11-14	1,780	1,815	1,772	1,781	997,000	593.67
2013-11-13	1,746	1,784	1,735	1,771	819,100	590.33
2013-11-12	1,740	1,780	1,735	1,746	1,003,200	582
2013-11-11	1,734	1,747	1,706	1,735	1,322,000	578.33
2013-11-08	1,673	1,749	1,671	1,731	1,815,500	577
2013-11-07	1,657	1,691	1,645	1,673	1,623,300	557.67
2013-11-06	1,700	1,704	1,615	1,641	2,180,500	547
2013-11-05	1,562	1,590	1,546	1,580	672,300	526.67
2013-11-01	1,590	1,590	1,559	1,568	684,300	522.67
2013-10-31	1,573	1,610	1,568	1,580	792,300	526.67
2013-10-30	1,582	1,589	1,565	1,573	557,100	524.33
2013-10-29	1,591	1,595	1,578	1,582	478,100	527.33
2013-10-28	1,576	1,599	1,562	1,582	636,700	527.33
2013-10-25	1,595	1,595	1,530	1,539	871,500	513
2013-10-24	1,600	1,606	1,568	1,582	971,200	527.33
2013-10-23	1,659	1,660	1,612	1,613	482,100	537.67
2013-10-22	1,659	1,659	1,645	1,651	209,500	550.33
2013-10-21	1,655	1,676	1,644	1,652	281,700	550.67
2013-10-18	1,629	1,660	1,629	1,644	551,900	548
2013-10-17	1,620	1,633	1,597	1,621	688,600	540.33
2013-10-16	1,649	1,649	1,596	1,604	746,500	534.67
2013-10-15	1,642	1,674	1,642	1,655	642,400	551.67
2013-10-11	1,588	1,675	1,581	1,642	2,098,600	547.33
2013-10-10	1,574	1,637	1,561	1,578	1,616,900	526
2013-10-09	1,600	1,620	1,550	1,569	1,675,200	523
2013-10-08	1,518	1,596	1,496	1,577	2,230,800	525.67
2013-10-07	1,570	1,575	1,529	1,530	767,400	510
2013-10-04	1,583	1,605	1,567	1,581	871,900	527
2013-10-03	1,564	1,595	1,555	1,579	623,100	526.33
2013-10-02	1,552	1,579	1,546	1,578	1,132,500	526
2013-10-01	1,556	1,575	1,525	1,551	1,556,300	517
2013-09-30	1,503	1,600	1,495	1,555	2,484,100	518.33
2013-09-27	1,550	1,557	1,505	1,507	1,010,900	502.33
2013-09-26	1,564	1,564	1,526	1,556	661,700	518.67
2013-09-25	1,585	1,591	1,563	1,573	614,800	524.33
2013-09-24	1,550	1,583	1,540	1,578	866,700	526
2013-09-20	1,586	1,588	1,561	1,569	682,900	523
2013-09-19	1,570	1,585	1,550	1,576	686,700	525.33
2013-09-18	1,563	1,580	1,545	1,550	976,700	516.67
2013-09-17	1,545	1,572	1,521	1,532	942,800	510.67
2013-09-13	1,530	1,548	1,517	1,545	857,100	515
2013-09-12	1,517	1,558	1,517	1,554	592,100	518
2013-09-11	1,519	1,546	1,512	1,524	594,500	508
2013-09-10	1,519	1,527	1,503	1,518	522,200	506
2013-09-09	1,482	1,522	1,470	1,521	910,100	507
2013-09-06	1,521	1,526	1,469	1,474	739,300	491.33
2013-09-05	1,556	1,557	1,505	1,521	988,800	507
2013-09-04	1,508	1,537	1,502	1,535	993,200	511.67
2013-09-03	1,473	1,509	1,468	1,503	1,220,300	501
2013-09-02	1,445	1,468	1,430	1,447	892,300	482.33
2013-08-30	1,488	1,489	1,430	1,437	1,403,700	479
2013-08-29	1,495	1,510	1,477	1,480	1,152,400	493.33
2013-08-28	1,452	1,480	1,446	1,465	930,100	488.33
2013-08-27	1,500	1,500	1,447	1,466	1,002,600	488.67
2013-08-26	1,524	1,534	1,508	1,511	1,305,900	503.67
2013-08-23	1,533	1,533	1,493	1,496	1,135,100	498.67
2013-08-22	1,537	1,559	1,512	1,519	2,023,200	506.33
2013-08-21	1,498	1,511	1,481	1,496	410,400	498.67
2013-08-20	1,502	1,533	1,492	1,503	1,397,800	501
2013-08-19	1,502	1,505	1,477	1,496	602,000	498.67
2013-08-16	1,496	1,514	1,488	1,498	1,023,200	499.33
2013-08-15	1,529	1,532	1,492	1,500	920,400	500
2013-08-14	1,560	1,561	1,512	1,537	1,430,900	512.33
2013-08-13	1,538	1,583	1,537	1,570	1,940,300	523.33
2013-08-12	1,486	1,542	1,470	1,522	2,337,800	507.33
2013-08-09	1,426	1,494	1,426	1,470	1,476,900	490
2013-08-08	1,500	1,500	1,428	1,434	1,303,000	478
2013-08-07	1,394	1,528	1,394	1,500	2,674,800	500
2013-08-06	1,376	1,450	1,351	1,424	1,653,100	474.67
2013-08-05	1,395	1,397	1,360	1,374	743,100	458
2013-08-02	1,392	1,400	1,374	1,388	524,600	462.67
2013-08-01	1,349	1,381	1,323	1,381	820,500	460.33
2013-07-31	1,373	1,373	1,332	1,348	492,500	449.33
2013-07-30	1,323	1,386	1,322	1,372	952,600	457.33
2013-07-29	1,330	1,345	1,315	1,322	494,600	440.67
2013-07-26	1,341	1,359	1,324	1,345	1,087,200	448.33
2013-07-25	1,370	1,378	1,330	1,340	696,300	446.67
2013-07-24	1,373	1,385	1,362	1,366	452,300	455.33
2013-07-23	1,402	1,408	1,362	1,373	1,374,200	457.67
2013-07-22	1,350	1,422	1,348	1,421	1,212,000	473.67
2013-07-19	1,336	1,369	1,308	1,318	1,143,300	439.33
2013-07-18	1,293	1,320	1,278	1,313	655,600	437.67
2013-07-17	1,289	1,353	1,277	1,307	1,397,000	435.67
2013-07-16	1,255	1,288	1,252	1,273	652,700	424.33
2013-07-12	1,230	1,260	1,224	1,250	579,400	416.67
2013-07-11	1,208	1,255	1,206	1,218	772,800	406
2013-07-10	1,219	1,222	1,196	1,207	406,900	402.33
2013-07-09	1,203	1,218	1,193	1,217	434,200	405.67
2013-07-08	1,223	1,242	1,198	1,203	760,900	401
2013-07-05	1,216	1,226	1,210	1,222	715,600	407.33
2013-07-04	1,252	1,256	1,211	1,215	569,400	405
2013-07-03	1,226	1,290	1,215	1,272	1,335,600	424
2013-07-02	1,254	1,263	1,208	1,219	825,200	406.33
2013-07-01	1,210	1,260	1,210	1,256	667,600	418.67
2013-06-28	1,197	1,215	1,183	1,194	1,566,100	398
2013-06-27	1,197	1,200	1,160	1,186	940,500	395.33
2013-06-26	1,226	1,227	1,175	1,189	668,000	396.33
2013-06-25	1,224	1,242	1,202	1,226	658,300	408.67
2013-06-24	1,260	1,269	1,208	1,214	803,800	404.67
2013-06-21	1,170	1,255	1,155	1,252	1,788,100	417.33
2013-06-20	1,180	1,200	1,152	1,174	786,000	391.33
2013-06-19	1,160	1,200	1,160	1,180	530,400	393.33
2013-06-18	1,162	1,171	1,139	1,144	397,700	381.33
2013-06-17	1,098	1,182	1,086	1,160	1,034,300	386.67
2013-06-14	1,120	1,120	1,079	1,079	926,800	359.67
2013-06-13	1,139	1,139	1,085	1,090	439,900	363.33
2013-06-12	1,131	1,168	1,114	1,163	330,600	387.67
2013-06-11	1,181	1,190	1,146	1,146	671,700	382
2013-06-10	1,165	1,182	1,151	1,180	787,700	393.33
2013-06-07	1,097	1,142	1,084	1,121	691,700	373.67
2013-06-06	1,159	1,169	1,110	1,124	718,400	374.67
2013-06-05	1,220	1,234	1,156	1,159	970,900	386.33
2013-06-04	1,224	1,230	1,184	1,217	1,185,800	405.67
2013-06-03	1,234	1,264	1,210	1,254	1,354,000	418
2013-05-31	1,299	1,340	1,295	1,324	681,300	441.33
2013-05-30	1,301	1,327	1,270	1,280	526,100	426.67
2013-05-29	1,321	1,357	1,291	1,336	630,900	445.33
2013-05-28	1,300	1,339	1,285	1,312	739,300	437.33
2013-05-27	1,353	1,355	1,295	1,303	670,700	434.33
2013-05-24	1,300	1,363	1,273	1,326	873,300	442
2013-05-23	1,368	1,397	1,286	1,286	848,600	428.67
2013-05-22	1,459	1,460	1,383	1,383	1,193,100	461
2013-05-21	1,389	1,449	1,375	1,429	1,715,600	476.33
2013-05-20	1,350	1,374	1,329	1,332	925,700	444
2013-05-17	1,310	1,374	1,291	1,346	955,100	448.67
2013-05-16	1,310	1,348	1,272	1,315	1,822,100	438.33
2013-05-15	1,343	1,350	1,288	1,307	1,899,700	435.67
2013-05-14	1,350	1,437	1,326	1,337	2,504,000	445.67
2013-05-13	1,289	1,450	1,240	1,328	4,188,600	442.67
2013-05-10	1,249	1,313	1,230	1,240	1,637,400	413.33
2013-05-09	1,218	1,235	1,217	1,230	996,500	410
2013-05-08	1,207	1,219	1,193	1,212	596,200	404
2013-05-07	1,185	1,221	1,181	1,206	1,026,600	402
2013-05-02	1,170	1,182	1,144	1,155	914,400	385
2013-05-01	1,190	1,196	1,151	1,156	1,505,400	385.33
2013-04-30	1,247	1,258	1,188	1,193	1,344,300	397.67
2013-04-26	1,252	1,286	1,228	1,246	1,596,500	415.33
2013-04-25	1,217	1,257	1,199	1,251	1,009,500	417
2013-04-24	1,251	1,289	1,213	1,225	1,990,700	408.33
2013-04-23	1,087	1,330	1,087	1,252	4,152,300	417.33
2013-04-22	1,075	1,089	1,071	1,085	866,800	361.67
2013-04-19	1,068	1,069	1,034	1,065	988,200	355
2013-04-18	1,070	1,090	1,065	1,067	501,100	355.67
2013-04-17	1,045	1,075	1,043	1,070	535,000	356.67
2013-04-16	1,062	1,062	1,033	1,043	1,094,400	347.67
2013-04-15	1,071	1,102	1,065	1,074	847,500	358
2013-04-12	1,060	1,073	1,053	1,071	945,200	357
2013-04-11	1,090	1,094	1,062	1,069	1,119,900	356.33
2013-04-10	1,041	1,084	1,033	1,077	1,597,500	359
2013-04-09	1,023	1,044	1,008	1,040	1,411,400	346.67
2013-04-08	989	1,014	983	1,012	1,003,000	337.33
2013-04-05	984	1,007	966	974	1,363,600	324.67
2013-04-04	972	977	943	977	1,769,900	325.67
2013-04-03	1,002	1,003	972	978	1,987,700	326
2013-04-02	1,006	1,012	997	1,006	1,309,700	335.33
2013-04-01	1,003	1,038	1,000	1,005	1,783,100	335
2013-03-29	1,010	1,016	995	1,002	1,425,900	334
2013-03-28	1,025	1,025	992	1,007	2,126,000	335.67
2013-03-27	1,001	1,039	975	1,009	6,167,500	336.33
2013-03-26	1,099	1,129	1,099	1,127	838,800	375.67
2013-03-25	1,094	1,112	1,088	1,107	722,900	369
2013-03-22	1,082	1,096	1,081	1,082	663,900	360.67
2013-03-21	1,090	1,098	1,069	1,081	1,111,800	360.33
2013-03-19	1,079	1,096	1,076	1,088	1,384,100	362.67
2013-03-18	1,140	1,140	1,078	1,080	2,453,800	360
2013-03-15	1,155	1,170	1,153	1,163	1,066,100	387.67
2013-03-14	1,166	1,166	1,144	1,147	657,500	382.33
2013-03-13	1,150	1,174	1,144	1,167	1,249,100	389
2013-03-12	1,148	1,169	1,142	1,153	1,228,600	384.33
2013-03-11	1,157	1,159	1,124	1,133	645,900	377.67
2013-03-08	1,090	1,156	1,089	1,140	2,494,000	380
2013-03-07	1,077	1,094	1,067	1,077	843,000	359
2013-03-06	1,085	1,089	1,067	1,072	840,600	357.33
2013-03-05	1,106	1,114	1,076	1,080	1,228,600	360
2013-03-04	1,073	1,114	1,063	1,106	1,698,200	368.67
2013-03-01	1,063	1,079	1,047	1,072	1,604,500	357.33
2013-02-28	1,042	1,065	1,020	1,065	7,924,400	355
2013-02-27	1,042	1,060	1,033	1,049	1,893,000	349.67
2013-02-26	1,063	1,073	1,048	1,051	1,454,000	350.33
2013-02-25	1,095	1,099	1,070	1,078	1,607,300	359.33
2013-02-22	1,073	1,091	1,060	1,081	1,909,200	360.33
2013-02-21	1,075	1,096	1,064	1,068	2,020,000	356
2013-02-20	1,048	1,087	1,042	1,069	2,354,000	356.33
2013-02-19	1,057	1,058	1,033	1,038	1,141,900	346
2013-02-18	1,061	1,081	1,047	1,065	1,567,400	355
2013-02-15	1,062	1,063	1,032	1,051	1,176,500	350.33
2013-02-14	1,085	1,107	1,045	1,068	3,192,300	356
2013-02-13	1,139	1,145	1,118	1,125	688,500	375
2013-02-12	1,167	1,167	1,137	1,144	529,800	381.33
2013-02-08	1,212	1,217	1,155	1,167	1,636,400	389
2013-02-07	1,234	1,255	1,222	1,226	908,700	408.67
2013-02-06	1,172	1,245	1,158	1,240	1,516,400	413.33
2013-02-05	1,186	1,199	1,135	1,176	1,982,400	392
2013-02-04	1,151	1,205	1,150	1,199	1,809,200	399.67
2013-02-01	1,135	1,141	1,128	1,139	723,500	379.67
2013-01-31	1,129	1,146	1,120	1,135	701,200	378.33
2013-01-30	1,105	1,133	1,101	1,133	1,012,300	377.67
2013-01-29	1,114	1,122	1,101	1,111	694,800	370.33
2013-01-28	1,108	1,127	1,099	1,115	933,000	371.67
2013-01-25	1,083	1,103	1,078	1,100	729,200	366.67
2013-01-24	1,066	1,075	1,058	1,073	722,900	357.67
2013-01-23	1,079	1,092	1,070	1,070	553,200	356.67
2013-01-22	1,090	1,092	1,076	1,082	412,400	360.67
2013-01-21	1,086	1,094	1,078	1,090	575,400	363.33
2013-01-18	1,095	1,095	1,067	1,080	753,900	360
2013-01-17	1,090	1,100	1,072	1,080	588,500	360
2013-01-16	1,119	1,121	1,090	1,090	691,900	363.33
2013-01-15	1,130	1,137	1,117	1,121	617,300	373.67
2013-01-11	1,096	1,116	1,094	1,114	609,600	371.33
2013-01-10	1,080	1,095	1,078	1,092	401,900	364
2013-01-09	1,079	1,092	1,073	1,080	535,100	360
2013-01-08	1,095	1,107	1,081	1,081	699,100	360.33
2013-01-07	1,100	1,109	1,094	1,095	382,100	365
2013-01-04	1,110	1,113	1,085	1,094	737,000	364.67

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 [2013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 [2013年度]