スクウェア・エニックス・ホールディングス(9684)の株価時系列情報
スクウェア・エニックス・ホールディングス(9684)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,030 | 3,040 | 3,020 | 3,030 | 59,300 |
| 2004/12/29 | 3,050 | 3,050 | 3,020 | 3,030 | 75,200 |
| 2004/12/28 | 3,030 | 3,050 | 3,020 | 3,040 | 120,400 |
| 2004/12/27 | 3,030 | 3,060 | 3,010 | 3,010 | 104,000 |
| 2004/12/24 | 3,050 | 3,070 | 3,040 | 3,050 | 108,600 |
| 2004/12/22 | 3,070 | 3,080 | 3,050 | 3,050 | 70,500 |
| 2004/12/21 | 3,030 | 3,080 | 3,030 | 3,070 | 141,900 |
| 2004/12/20 | 3,060 | 3,070 | 3,010 | 3,010 | 96,400 |
| 2004/12/17 | 3,060 | 3,080 | 3,040 | 3,070 | 148,500 |
| 2004/12/16 | 3,010 | 3,080 | 3,010 | 3,070 | 258,400 |
| 2004/12/15 | 3,020 | 3,050 | 3,000 | 3,030 | 219,300 |
| 2004/12/14 | 2,975 | 3,020 | 2,955 | 3,020 | 189,400 |
| 2004/12/13 | 2,970 | 2,975 | 2,950 | 2,965 | 134,200 |
| 2004/12/10 | 3,020 | 3,020 | 2,980 | 2,985 | 270,000 |
| 2004/12/09 | 3,060 | 3,060 | 3,000 | 3,010 | 210,500 |
| 2004/12/08 | 3,040 | 3,080 | 3,040 | 3,050 | 159,300 |
| 2004/12/07 | 3,090 | 3,090 | 3,060 | 3,060 | 91,000 |
| 2004/12/06 | 3,050 | 3,100 | 3,040 | 3,090 | 215,400 |
| 2004/12/03 | 3,040 | 3,070 | 3,010 | 3,050 | 289,400 |
| 2004/12/02 | 3,020 | 3,040 | 3,010 | 3,030 | 165,100 |
| 2004/12/01 | 3,000 | 3,020 | 2,985 | 3,000 | 200,500 |
| 2004/11/30 | 3,020 | 3,030 | 2,995 | 3,000 | 245,900 |
| 2004/11/29 | 3,040 | 3,050 | 2,930 | 3,030 | 269,700 |
| 2004/11/26 | 3,060 | 3,080 | 3,050 | 3,060 | 308,800 |
| 2004/11/25 | 3,020 | 3,050 | 3,000 | 3,050 | 198,400 |
| 2004/11/24 | 2,985 | 3,030 | 2,980 | 3,000 | 245,200 |
| 2004/11/22 | 2,980 | 2,980 | 2,950 | 2,965 | 126,200 |
| 2004/11/19 | 3,010 | 3,020 | 2,990 | 3,000 | 133,300 |
| 2004/11/18 | 2,995 | 3,010 | 2,980 | 2,980 | 121,300 |
| 2004/11/17 | 2,985 | 3,000 | 2,980 | 2,985 | 104,000 |
| 2004/11/16 | 3,040 | 3,050 | 2,990 | 2,995 | 161,000 |
| 2004/11/15 | 2,980 | 3,040 | 2,970 | 3,030 | 153,200 |
| 2004/11/12 | 2,925 | 2,970 | 2,925 | 2,960 | 111,700 |
| 2004/11/11 | 2,965 | 2,970 | 2,930 | 2,930 | 118,800 |
| 2004/11/10 | 2,940 | 2,955 | 2,930 | 2,950 | 76,800 |
| 2004/11/09 | 2,935 | 2,945 | 2,930 | 2,940 | 125,300 |
| 2004/11/08 | 2,955 | 2,960 | 2,935 | 2,935 | 118,100 |
| 2004/11/05 | 2,980 | 2,980 | 2,940 | 2,945 | 147,200 |
| 2004/11/04 | 2,920 | 2,965 | 2,920 | 2,955 | 230,200 |
| 2004/11/02 | 2,860 | 2,885 | 2,825 | 2,880 | 308,600 |
| 2004/11/01 | 2,905 | 2,940 | 2,825 | 2,860 | 433,800 |
| 2004/10/29 | 2,980 | 2,990 | 2,810 | 2,945 | 750,000 |
| 2004/10/28 | 3,000 | 3,030 | 2,995 | 3,020 | 281,700 |
| 2004/10/27 | 3,040 | 3,040 | 2,990 | 3,000 | 143,100 |
| 2004/10/26 | 3,020 | 3,040 | 3,010 | 3,040 | 78,600 |
| 2004/10/25 | 3,000 | 3,020 | 2,960 | 3,000 | 184,600 |
| 2004/10/22 | 3,010 | 3,040 | 3,010 | 3,030 | 111,100 |
| 2004/10/21 | 3,020 | 3,050 | 3,010 | 3,010 | 84,100 |
| 2004/10/20 | 3,080 | 3,090 | 3,010 | 3,010 | 167,700 |
| 2004/10/19 | 3,090 | 3,100 | 3,070 | 3,090 | 100,100 |
| 2004/10/18 | 3,110 | 3,110 | 3,050 | 3,070 | 120,300 |
| 2004/10/15 | 3,090 | 3,110 | 3,080 | 3,100 | 144,700 |
| 2004/10/14 | 3,120 | 3,120 | 3,100 | 3,100 | 84,000 |
| 2004/10/13 | 3,120 | 3,140 | 3,110 | 3,120 | 69,400 |
| 2004/10/12 | 3,130 | 3,140 | 3,120 | 3,120 | 107,600 |
| 2004/10/08 | 3,100 | 3,130 | 3,090 | 3,120 | 84,500 |
| 2004/10/07 | 3,120 | 3,130 | 3,100 | 3,110 | 102,600 |
| 2004/10/06 | 3,110 | 3,120 | 3,080 | 3,110 | 129,700 |
| 2004/10/05 | 3,110 | 3,130 | 3,100 | 3,130 | 124,900 |
| 2004/10/04 | 3,060 | 3,100 | 3,050 | 3,100 | 129,700 |
| 2004/10/01 | 3,040 | 3,050 | 3,030 | 3,030 | 56,600 |
| 2004/09/30 | 3,050 | 3,050 | 3,010 | 3,020 | 81,100 |
| 2004/09/29 | 3,000 | 3,030 | 3,000 | 3,020 | 92,700 |
| 2004/09/28 | 3,020 | 3,030 | 2,990 | 2,990 | 72,400 |
| 2004/09/27 | 3,010 | 3,040 | 3,000 | 3,030 | 113,200 |
| 2004/09/24 | 2,970 | 3,000 | 2,950 | 3,000 | 277,100 |
| 2004/09/22 | 3,100 | 3,100 | 3,010 | 3,020 | 146,600 |
| 2004/09/21 | 3,160 | 3,170 | 3,080 | 3,090 | 201,000 |
| 2004/09/17 | 3,100 | 3,120 | 3,070 | 3,110 | 88,500 |
| 2004/09/16 | 3,070 | 3,110 | 3,060 | 3,100 | 91,500 |
| 2004/09/15 | 3,140 | 3,150 | 3,100 | 3,100 | 190,600 |
| 2004/09/14 | 3,100 | 3,130 | 3,090 | 3,090 | 145,200 |
| 2004/09/13 | 3,050 | 3,100 | 3,050 | 3,100 | 64,900 |
| 2004/09/10 | 3,080 | 3,090 | 3,030 | 3,050 | 251,100 |
| 2004/09/09 | 3,060 | 3,130 | 3,060 | 3,100 | 158,700 |
| 2004/09/08 | 3,070 | 3,090 | 3,060 | 3,060 | 79,400 |
| 2004/09/07 | 3,050 | 3,070 | 3,030 | 3,060 | 99,400 |
| 2004/09/06 | 3,070 | 3,090 | 3,000 | 3,090 | 143,600 |
| 2004/09/03 | 3,090 | 3,140 | 3,060 | 3,120 | 404,200 |
| 2004/09/02 | 3,050 | 3,070 | 3,030 | 3,050 | 201,700 |
| 2004/09/01 | 2,955 | 3,040 | 2,955 | 3,020 | 254,600 |
| 2004/08/31 | 2,935 | 2,950 | 2,925 | 2,945 | 103,500 |
| 2004/08/30 | 2,955 | 2,960 | 2,935 | 2,960 | 101,700 |
| 2004/08/27 | 2,945 | 2,970 | 2,920 | 2,970 | 112,300 |
| 2004/08/26 | 2,970 | 2,980 | 2,950 | 2,955 | 108,000 |
| 2004/08/25 | 2,945 | 2,975 | 2,925 | 2,960 | 117,600 |
| 2004/08/24 | 2,905 | 2,930 | 2,900 | 2,920 | 50,200 |
| 2004/08/23 | 2,950 | 2,950 | 2,915 | 2,925 | 80,400 |
| 2004/08/20 | 2,930 | 2,950 | 2,915 | 2,950 | 88,100 |
| 2004/08/19 | 2,885 | 2,935 | 2,860 | 2,935 | 82,800 |
| 2004/08/18 | 2,870 | 2,880 | 2,830 | 2,880 | 124,800 |
| 2004/08/17 | 2,895 | 2,900 | 2,865 | 2,880 | 85,000 |
| 2004/08/16 | 2,890 | 2,890 | 2,820 | 2,855 | 106,700 |
| 2004/08/13 | 2,945 | 2,945 | 2,895 | 2,900 | 177,900 |
| 2004/08/12 | 2,955 | 2,955 | 2,930 | 2,945 | 100,300 |
| 2004/08/11 | 2,965 | 2,965 | 2,930 | 2,960 | 152,300 |
| 2004/08/10 | 2,895 | 2,960 | 2,850 | 2,960 | 195,200 |
| 2004/08/09 | 2,925 | 2,930 | 2,890 | 2,900 | 237,300 |
| 2004/08/06 | 2,830 | 2,975 | 2,825 | 2,975 | 262,000 |
| 2004/08/05 | 2,830 | 2,885 | 2,810 | 2,870 | 186,400 |
| 2004/08/04 | 2,820 | 2,820 | 2,765 | 2,810 | 129,700 |
| 2004/08/03 | 2,835 | 2,855 | 2,790 | 2,835 | 157,600 |
| 2004/08/02 | 2,825 | 2,840 | 2,795 | 2,810 | 137,500 |
| 2004/07/30 | 2,800 | 2,860 | 2,800 | 2,855 | 198,700 |
| 2004/07/29 | 2,750 | 2,835 | 2,715 | 2,775 | 256,100 |
| 2004/07/28 | 2,745 | 2,750 | 2,720 | 2,745 | 108,900 |
| 2004/07/27 | 2,720 | 2,735 | 2,645 | 2,665 | 127,000 |
| 2004/07/26 | 2,740 | 2,760 | 2,705 | 2,720 | 113,100 |
| 2004/07/23 | 2,805 | 2,820 | 2,765 | 2,765 | 99,500 |
| 2004/07/22 | 2,785 | 2,865 | 2,770 | 2,810 | 150,600 |
| 2004/07/21 | 2,835 | 2,835 | 2,795 | 2,820 | 80,300 |
| 2004/07/20 | 2,800 | 2,830 | 2,785 | 2,790 | 93,400 |
| 2004/07/16 | 2,805 | 2,840 | 2,760 | 2,840 | 166,900 |
| 2004/07/15 | 2,835 | 2,860 | 2,805 | 2,810 | 113,900 |
| 2004/07/14 | 2,915 | 2,950 | 2,810 | 2,840 | 172,700 |
| 2004/07/13 | 2,930 | 2,930 | 2,885 | 2,885 | 66,200 |
| 2004/07/12 | 2,915 | 2,935 | 2,875 | 2,905 | 58,700 |
| 2004/07/09 | 2,850 | 2,910 | 2,845 | 2,910 | 132,400 |
| 2004/07/08 | 2,870 | 2,895 | 2,810 | 2,810 | 65,700 |
| 2004/07/07 | 2,810 | 2,860 | 2,810 | 2,840 | 117,600 |
| 2004/07/06 | 2,885 | 2,915 | 2,855 | 2,855 | 102,900 |
| 2004/07/05 | 2,900 | 2,930 | 2,870 | 2,875 | 89,300 |
| 2004/07/02 | 2,930 | 2,960 | 2,920 | 2,930 | 79,000 |
| 2004/07/01 | 2,980 | 3,020 | 2,950 | 2,970 | 73,400 |
| 2004/06/30 | 2,975 | 2,990 | 2,930 | 2,990 | 93,400 |
| 2004/06/29 | 2,990 | 2,990 | 2,955 | 2,975 | 133,300 |
| 2004/06/28 | 2,950 | 2,995 | 2,920 | 2,990 | 127,000 |
| 2004/06/25 | 2,925 | 2,940 | 2,885 | 2,910 | 92,000 |
| 2004/06/24 | 2,915 | 2,925 | 2,890 | 2,920 | 126,500 |
| 2004/06/23 | 2,995 | 2,995 | 2,915 | 2,930 | 215,700 |
| 2004/06/22 | 3,010 | 3,020 | 2,940 | 3,000 | 178,600 |
| 2004/06/21 | 3,080 | 3,090 | 3,020 | 3,020 | 169,500 |
| 2004/06/18 | 3,140 | 3,140 | 3,050 | 3,090 | 430,100 |
| 2004/06/17 | 2,945 | 3,070 | 2,900 | 3,040 | 354,800 |
| 2004/06/16 | 2,940 | 2,970 | 2,920 | 2,930 | 75,700 |
| 2004/06/15 | 2,915 | 2,950 | 2,915 | 2,950 | 167,600 |
| 2004/06/14 | 2,935 | 2,970 | 2,915 | 2,935 | 176,900 |
| 2004/06/11 | 2,890 | 2,925 | 2,870 | 2,895 | 328,500 |
| 2004/06/10 | 2,780 | 2,850 | 2,760 | 2,850 | 143,800 |
| 2004/06/09 | 2,805 | 2,805 | 2,760 | 2,790 | 132,500 |
| 2004/06/08 | 2,800 | 2,800 | 2,775 | 2,780 | 65,800 |
| 2004/06/07 | 2,750 | 2,790 | 2,730 | 2,755 | 143,700 |
| 2004/06/04 | 2,720 | 2,745 | 2,670 | 2,715 | 99,100 |
| 2004/06/03 | 2,795 | 2,815 | 2,700 | 2,720 | 129,600 |
| 2004/06/02 | 2,815 | 2,815 | 2,780 | 2,780 | 68,300 |
| 2004/06/01 | 2,780 | 2,815 | 2,755 | 2,815 | 80,200 |
| 2004/05/31 | 2,805 | 2,820 | 2,750 | 2,770 | 123,600 |
| 2004/05/28 | 2,770 | 2,835 | 2,760 | 2,835 | 115,700 |
| 2004/05/27 | 2,755 | 2,755 | 2,720 | 2,735 | 102,100 |
| 2004/05/26 | 2,760 | 2,785 | 2,740 | 2,745 | 124,700 |
| 2004/05/25 | 2,750 | 2,760 | 2,675 | 2,725 | 106,200 |
| 2004/05/24 | 2,770 | 2,800 | 2,735 | 2,740 | 159,100 |
| 2004/05/21 | 2,695 | 2,775 | 2,630 | 2,730 | 222,100 |
| 2004/05/20 | 2,730 | 2,765 | 2,670 | 2,725 | 217,900 |
| 2004/05/19 | 2,705 | 2,785 | 2,650 | 2,740 | 153,000 |
| 2004/05/18 | 2,560 | 2,695 | 2,560 | 2,665 | 243,000 |
| 2004/05/17 | 2,735 | 2,735 | 2,570 | 2,595 | 261,900 |
| 2004/05/14 | 2,805 | 2,835 | 2,725 | 2,745 | 250,800 |
| 2004/05/13 | 2,885 | 2,945 | 2,825 | 2,825 | 263,300 |
| 2004/05/12 | 2,895 | 2,905 | 2,800 | 2,880 | 223,600 |
| 2004/05/11 | 2,630 | 2,880 | 2,600 | 2,855 | 319,300 |
| 2004/05/10 | 2,880 | 2,900 | 2,630 | 2,670 | 452,700 |
| 2004/05/07 | 3,000 | 3,000 | 2,900 | 2,925 | 477,000 |
| 2004/05/06 | 3,150 | 3,150 | 3,080 | 3,080 | 148,600 |
| 2004/04/30 | 3,140 | 3,180 | 3,100 | 3,140 | 198,400 |
| 2004/04/28 | 3,160 | 3,170 | 3,120 | 3,150 | 115,400 |
| 2004/04/27 | 3,160 | 3,170 | 3,140 | 3,150 | 109,100 |
| 2004/04/26 | 3,160 | 3,210 | 3,140 | 3,200 | 156,800 |
| 2004/04/23 | 3,150 | 3,150 | 3,110 | 3,140 | 146,300 |
| 2004/04/22 | 3,150 | 3,180 | 3,140 | 3,150 | 126,700 |
| 2004/04/21 | 3,180 | 3,180 | 3,140 | 3,150 | 145,600 |
| 2004/04/20 | 3,140 | 3,200 | 3,120 | 3,190 | 199,700 |
| 2004/04/19 | 3,260 | 3,260 | 3,120 | 3,180 | 307,400 |
| 2004/04/16 | 3,170 | 3,330 | 3,150 | 3,260 | 711,300 |
| 2004/04/15 | 3,120 | 3,140 | 3,010 | 3,050 | 150,800 |
| 2004/04/14 | 3,150 | 3,160 | 3,110 | 3,110 | 96,200 |
| 2004/04/13 | 3,160 | 3,180 | 3,130 | 3,130 | 121,300 |
| 2004/04/12 | 3,070 | 3,150 | 3,070 | 3,130 | 84,600 |
| 2004/04/09 | 3,050 | 3,070 | 3,020 | 3,050 | 144,400 |
| 2004/04/08 | 3,120 | 3,130 | 3,090 | 3,090 | 131,200 |
| 2004/04/07 | 3,140 | 3,180 | 3,120 | 3,150 | 133,800 |
| 2004/04/06 | 3,180 | 3,200 | 3,110 | 3,150 | 220,500 |
| 2004/04/05 | 3,200 | 3,250 | 3,190 | 3,200 | 202,600 |
| 2004/04/02 | 3,070 | 3,260 | 3,070 | 3,210 | 243,000 |
| 2004/04/01 | 3,070 | 3,130 | 3,070 | 3,110 | 158,700 |
| 2004/03/31 | 3,110 | 3,110 | 3,080 | 3,110 | 131,500 |
| 2004/03/30 | 3,140 | 3,140 | 3,070 | 3,120 | 192,600 |
| 2004/03/29 | 3,090 | 3,140 | 3,070 | 3,130 | 345,000 |
| 2004/03/26 | 2,925 | 2,980 | 2,925 | 2,975 | 173,000 |
| 2004/03/25 | 2,930 | 2,935 | 2,910 | 2,915 | 190,300 |
| 2004/03/24 | 2,885 | 2,905 | 2,860 | 2,875 | 185,500 |
| 2004/03/23 | 2,900 | 2,900 | 2,850 | 2,885 | 180,900 |
| 2004/03/22 | 2,940 | 2,940 | 2,910 | 2,915 | 131,100 |
| 2004/03/19 | 2,950 | 2,980 | 2,935 | 2,960 | 183,400 |
| 2004/03/18 | 3,000 | 3,010 | 2,960 | 2,980 | 166,100 |
| 2004/03/17 | 2,955 | 2,995 | 2,945 | 2,985 | 108,400 |
| 2004/03/16 | 2,975 | 2,985 | 2,930 | 2,950 | 126,600 |
| 2004/03/15 | 2,985 | 3,030 | 2,985 | 2,985 | 100,700 |
| 2004/03/12 | 2,910 | 2,970 | 2,910 | 2,965 | 245,900 |
| 2004/03/11 | 2,980 | 3,040 | 2,980 | 3,000 | 112,400 |
| 2004/03/10 | 3,000 | 3,070 | 3,000 | 3,010 | 152,000 |
| 2004/03/09 | 2,980 | 3,020 | 2,980 | 3,020 | 158,200 |
| 2004/03/08 | 3,040 | 3,080 | 3,020 | 3,020 | 127,200 |
| 2004/03/05 | 3,020 | 3,070 | 3,010 | 3,040 | 147,300 |
| 2004/03/04 | 2,975 | 3,080 | 2,975 | 3,050 | 164,900 |
| 2004/03/03 | 3,060 | 3,110 | 3,040 | 3,070 | 149,500 |
| 2004/03/02 | 3,090 | 3,130 | 3,040 | 3,110 | 219,100 |
| 2004/03/01 | 3,010 | 3,070 | 3,000 | 3,070 | 175,400 |
| 2004/02/27 | 2,960 | 3,020 | 2,950 | 3,020 | 174,700 |
| 2004/02/26 | 2,930 | 2,980 | 2,925 | 2,980 | 99,600 |
| 2004/02/25 | 2,905 | 2,940 | 2,895 | 2,905 | 111,800 |
| 2004/02/24 | 2,945 | 2,955 | 2,885 | 2,900 | 199,800 |
| 2004/02/23 | 2,850 | 2,960 | 2,850 | 2,950 | 100,700 |
| 2004/02/20 | 2,880 | 2,890 | 2,870 | 2,880 | 47,800 |
| 2004/02/19 | 2,900 | 2,910 | 2,885 | 2,885 | 56,700 |
| 2004/02/18 | 2,920 | 2,925 | 2,875 | 2,895 | 272,300 |
| 2004/02/17 | 2,940 | 2,945 | 2,915 | 2,915 | 67,800 |
| 2004/02/16 | 2,910 | 2,960 | 2,910 | 2,950 | 60,400 |
| 2004/02/13 | 2,900 | 2,970 | 2,880 | 2,930 | 178,300 |
| 2004/02/12 | 2,915 | 2,935 | 2,865 | 2,870 | 98,000 |
| 2004/02/10 | 2,890 | 2,965 | 2,885 | 2,900 | 103,600 |
| 2004/02/09 | 2,960 | 2,995 | 2,860 | 2,900 | 209,500 |
| 2004/02/06 | 2,880 | 2,975 | 2,870 | 2,955 | 259,400 |
| 2004/02/05 | 2,800 | 2,840 | 2,790 | 2,820 | 107,200 |
| 2004/02/04 | 2,900 | 2,900 | 2,775 | 2,785 | 127,100 |
| 2004/02/03 | 2,855 | 2,870 | 2,760 | 2,860 | 144,100 |
| 2004/02/02 | 2,950 | 2,950 | 2,850 | 2,850 | 104,400 |
| 2004/01/30 | 2,815 | 2,970 | 2,815 | 2,950 | 252,800 |
| 2004/01/29 | 2,940 | 2,990 | 2,855 | 2,895 | 244,700 |
| 2004/01/28 | 2,995 | 3,020 | 2,970 | 2,980 | 332,600 |
| 2004/01/27 | 2,970 | 3,050 | 2,965 | 3,010 | 446,200 |
| 2004/01/26 | 2,855 | 2,955 | 2,850 | 2,935 | 464,200 |
| 2004/01/23 | 2,780 | 2,875 | 2,775 | 2,840 | 179,200 |
| 2004/01/22 | 2,830 | 2,830 | 2,710 | 2,740 | 215,100 |
| 2004/01/21 | 2,800 | 2,835 | 2,795 | 2,820 | 119,000 |
| 2004/01/20 | 2,755 | 2,830 | 2,745 | 2,810 | 120,800 |
| 2004/01/19 | 2,750 | 2,780 | 2,745 | 2,755 | 131,300 |
| 2004/01/16 | 2,705 | 2,770 | 2,705 | 2,745 | 169,000 |
| 2004/01/15 | 2,745 | 2,745 | 2,705 | 2,705 | 116,700 |
| 2004/01/14 | 2,745 | 2,765 | 2,680 | 2,730 | 150,600 |
| 2004/01/13 | 2,790 | 2,800 | 2,755 | 2,755 | 101,400 |
| 2004/01/09 | 2,820 | 2,820 | 2,750 | 2,750 | 141,500 |
| 2004/01/08 | 2,740 | 2,815 | 2,715 | 2,780 | 240,600 |
| 2004/01/07 | 2,675 | 2,715 | 2,650 | 2,700 | 212,000 |
| 2004/01/06 | 2,650 | 2,715 | 2,610 | 2,650 | 242,600 |
| 2004/01/05 | 2,605 | 2,635 | 2,570 | 2,610 | 160,200 |