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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,350 | 3,360 | 3,300 | 3,310 | 178,600 |
| 2005/12/29 | 3,300 | 3,380 | 3,290 | 3,340 | 370,800 |
| 2005/12/28 | 3,270 | 3,300 | 3,260 | 3,280 | 250,800 |
| 2005/12/27 | 3,290 | 3,290 | 3,230 | 3,250 | 306,400 |
| 2005/12/26 | 3,260 | 3,300 | 3,250 | 3,260 | 430,800 |
| 2005/12/22 | 3,180 | 3,220 | 3,170 | 3,220 | 550,300 |
| 2005/12/21 | 3,180 | 3,190 | 3,150 | 3,170 | 329,600 |
| 2005/12/20 | 3,200 | 3,200 | 3,160 | 3,190 | 350,300 |
| 2005/12/19 | 3,170 | 3,220 | 3,150 | 3,190 | 437,200 |
| 2005/12/16 | 3,170 | 3,180 | 3,110 | 3,140 | 319,900 |
| 2005/12/15 | 3,200 | 3,200 | 3,160 | 3,190 | 355,400 |
| 2005/12/14 | 3,260 | 3,270 | 3,170 | 3,210 | 508,000 |
| 2005/12/13 | 3,280 | 3,290 | 3,230 | 3,260 | 468,900 |
| 2005/12/12 | 3,300 | 3,320 | 3,260 | 3,280 | 644,000 |
| 2005/12/09 | 3,340 | 3,340 | 3,290 | 3,300 | 796,000 |
| 2005/12/08 | 3,330 | 3,390 | 3,310 | 3,330 | 725,600 |
| 2005/12/07 | 3,400 | 3,400 | 3,280 | 3,320 | 1,042,200 |
| 2005/12/06 | 3,420 | 3,470 | 3,410 | 3,420 | 497,700 |
| 2005/12/05 | 3,370 | 3,410 | 3,350 | 3,410 | 524,900 |
| 2005/12/02 | 3,340 | 3,380 | 3,340 | 3,360 | 490,700 |
| 2005/12/01 | 3,310 | 3,330 | 3,290 | 3,320 | 463,600 |
| 2005/11/30 | 3,360 | 3,360 | 3,280 | 3,310 | 343,300 |
| 2005/11/29 | 3,390 | 3,390 | 3,320 | 3,320 | 284,300 |
| 2005/11/28 | 3,350 | 3,420 | 3,340 | 3,390 | 444,400 |
| 2005/11/25 | 3,330 | 3,330 | 3,280 | 3,330 | 257,300 |
| 2005/11/24 | 3,340 | 3,350 | 3,330 | 3,330 | 302,900 |
| 2005/11/22 | 3,270 | 3,330 | 3,270 | 3,320 | 477,900 |
| 2005/11/21 | 3,380 | 3,390 | 3,280 | 3,300 | 728,600 |
| 2005/11/18 | 3,370 | 3,450 | 3,370 | 3,420 | 573,000 |
| 2005/11/17 | 3,350 | 3,370 | 3,330 | 3,330 | 375,400 |
| 2005/11/16 | 3,240 | 3,350 | 3,240 | 3,320 | 920,300 |
| 2005/11/15 | 3,250 | 3,290 | 3,210 | 3,240 | 456,400 |
| 2005/11/14 | 3,270 | 3,300 | 3,270 | 3,300 | 751,800 |
| 2005/11/11 | 3,300 | 3,310 | 3,260 | 3,300 | 632,700 |
| 2005/11/10 | 3,220 | 3,330 | 3,220 | 3,280 | 1,139,800 |
| 2005/11/09 | 3,150 | 3,370 | 3,150 | 3,220 | 1,399,200 |
| 2005/11/08 | 3,420 | 3,430 | 3,370 | 3,400 | 358,400 |
| 2005/11/07 | 3,400 | 3,460 | 3,340 | 3,420 | 535,300 |
| 2005/11/04 | 3,420 | 3,540 | 3,420 | 3,450 | 1,354,900 |
| 2005/11/02 | 3,290 | 3,440 | 3,280 | 3,370 | 1,159,800 |
| 2005/11/01 | 3,240 | 3,270 | 3,240 | 3,270 | 174,300 |
| 2005/10/31 | 3,220 | 3,230 | 3,190 | 3,210 | 181,700 |
| 2005/10/28 | 3,200 | 3,250 | 3,170 | 3,240 | 554,100 |
| 2005/10/27 | 3,190 | 3,190 | 3,160 | 3,180 | 258,200 |
| 2005/10/26 | 3,120 | 3,200 | 3,110 | 3,200 | 507,500 |
| 2005/10/25 | 3,090 | 3,160 | 3,090 | 3,130 | 581,500 |
| 2005/10/24 | 3,100 | 3,120 | 3,070 | 3,100 | 407,200 |
| 2005/10/21 | 3,100 | 3,120 | 3,100 | 3,120 | 277,000 |
| 2005/10/20 | 3,130 | 3,150 | 3,120 | 3,130 | 271,400 |
| 2005/10/19 | 3,090 | 3,130 | 3,080 | 3,120 | 379,500 |
| 2005/10/18 | 3,120 | 3,120 | 3,090 | 3,110 | 283,100 |
| 2005/10/17 | 3,100 | 3,120 | 3,100 | 3,110 | 170,100 |
| 2005/10/14 | 3,120 | 3,130 | 3,080 | 3,100 | 273,800 |
| 2005/10/13 | 3,090 | 3,130 | 3,070 | 3,130 | 203,400 |
| 2005/10/12 | 3,140 | 3,150 | 3,080 | 3,090 | 373,000 |
| 2005/10/11 | 3,150 | 3,150 | 3,120 | 3,150 | 162,100 |
| 2005/10/07 | 3,160 | 3,170 | 3,130 | 3,160 | 229,000 |
| 2005/10/06 | 3,130 | 3,160 | 3,120 | 3,160 | 286,200 |
| 2005/10/05 | 3,180 | 3,180 | 3,130 | 3,160 | 244,300 |
| 2005/10/04 | 3,130 | 3,180 | 3,110 | 3,170 | 446,500 |
| 2005/10/03 | 3,100 | 3,130 | 3,090 | 3,100 | 203,900 |
| 2005/09/30 | 3,060 | 3,160 | 3,050 | 3,140 | 882,200 |
| 2005/09/29 | 3,000 | 3,060 | 2,990 | 3,050 | 1,232,500 |
| 2005/09/28 | 3,100 | 3,110 | 3,010 | 3,050 | 635,800 |
| 2005/09/27 | 3,160 | 3,160 | 3,100 | 3,120 | 507,300 |
| 2005/09/26 | 3,130 | 3,160 | 3,130 | 3,160 | 268,000 |
| 2005/09/22 | 3,110 | 3,120 | 3,060 | 3,110 | 608,600 |
| 2005/09/21 | 3,150 | 3,170 | 3,090 | 3,110 | 747,300 |
| 2005/09/20 | 3,260 | 3,270 | 3,170 | 3,210 | 863,000 |
| 2005/09/16 | 3,240 | 3,270 | 3,200 | 3,250 | 1,242,700 |
| 2005/09/15 | 3,150 | 3,200 | 3,140 | 3,190 | 728,600 |
| 2005/09/14 | 3,120 | 3,190 | 3,090 | 3,130 | 1,199,800 |
| 2005/09/13 | 3,070 | 3,120 | 3,060 | 3,070 | 632,100 |
| 2005/09/12 | 3,040 | 3,050 | 3,020 | 3,050 | 360,500 |
| 2005/09/09 | 3,010 | 3,020 | 2,995 | 3,020 | 838,400 |
| 2005/09/08 | 3,010 | 3,010 | 2,990 | 3,000 | 435,000 |
| 2005/09/07 | 3,080 | 3,080 | 3,020 | 3,020 | 297,300 |
| 2005/09/06 | 3,070 | 3,080 | 3,060 | 3,060 | 295,500 |
| 2005/09/05 | 3,060 | 3,070 | 3,040 | 3,060 | 197,600 |
| 2005/09/02 | 3,070 | 3,070 | 3,040 | 3,040 | 246,200 |
| 2005/09/01 | 3,040 | 3,070 | 3,030 | 3,050 | 349,600 |
| 2005/08/31 | 3,010 | 3,040 | 3,010 | 3,020 | 350,300 |
| 2005/08/30 | 3,050 | 3,070 | 3,000 | 3,020 | 455,500 |
| 2005/08/29 | 3,050 | 3,070 | 3,000 | 3,060 | 626,600 |
| 2005/08/26 | 2,975 | 3,020 | 2,970 | 3,010 | 482,200 |
| 2005/08/25 | 2,950 | 2,970 | 2,940 | 2,950 | 473,700 |
| 2005/08/24 | 3,070 | 3,080 | 2,990 | 2,990 | 625,300 |
| 2005/08/23 | 3,220 | 3,240 | 3,050 | 3,050 | 1,337,900 |
| 2005/08/22 | 3,000 | 3,020 | 2,985 | 2,995 | 343,800 |
| 2005/08/19 | 3,020 | 3,030 | 2,990 | 3,010 | 267,200 |
| 2005/08/18 | 3,050 | 3,050 | 3,020 | 3,030 | 145,000 |
| 2005/08/17 | 3,050 | 3,070 | 3,030 | 3,030 | 188,800 |
| 2005/08/16 | 3,040 | 3,050 | 3,020 | 3,040 | 236,400 |
| 2005/08/15 | 3,100 | 3,100 | 3,030 | 3,060 | 281,900 |
| 2005/08/12 | 3,100 | 3,120 | 3,090 | 3,110 | 170,500 |
| 2005/08/11 | 3,170 | 3,170 | 3,110 | 3,110 | 266,300 |
| 2005/08/10 | 3,190 | 3,200 | 3,170 | 3,170 | 196,400 |
| 2005/08/09 | 3,140 | 3,190 | 3,130 | 3,170 | 96,100 |
| 2005/08/08 | 3,080 | 3,150 | 3,010 | 3,140 | 208,500 |
| 2005/08/05 | 3,150 | 3,150 | 3,080 | 3,090 | 168,700 |
| 2005/08/04 | 3,210 | 3,210 | 3,150 | 3,150 | 131,700 |
| 2005/08/03 | 3,190 | 3,220 | 3,170 | 3,190 | 148,100 |
| 2005/08/02 | 3,230 | 3,240 | 3,170 | 3,180 | 173,500 |
| 2005/08/01 | 3,230 | 3,280 | 3,220 | 3,220 | 159,900 |
| 2005/07/29 | 3,210 | 3,230 | 3,170 | 3,190 | 280,600 |
| 2005/07/28 | 3,280 | 3,310 | 3,170 | 3,220 | 543,000 |
| 2005/07/27 | 3,240 | 3,280 | 3,240 | 3,270 | 240,000 |
| 2005/07/26 | 3,170 | 3,290 | 3,170 | 3,200 | 358,400 |
| 2005/07/25 | 3,200 | 3,220 | 3,150 | 3,150 | 357,400 |
| 2005/07/22 | 3,270 | 3,280 | 3,240 | 3,240 | 134,300 |
| 2005/07/21 | 3,330 | 3,330 | 3,250 | 3,250 | 164,900 |
| 2005/07/20 | 3,370 | 3,370 | 3,330 | 3,330 | 103,600 |
| 2005/07/19 | 3,310 | 3,400 | 3,310 | 3,390 | 187,200 |
| 2005/07/15 | 3,370 | 3,380 | 3,360 | 3,360 | 142,700 |
| 2005/07/14 | 3,390 | 3,390 | 3,350 | 3,360 | 153,600 |
| 2005/07/13 | 3,390 | 3,400 | 3,370 | 3,390 | 135,000 |
| 2005/07/12 | 3,410 | 3,410 | 3,380 | 3,390 | 142,300 |
| 2005/07/11 | 3,420 | 3,420 | 3,380 | 3,390 | 152,000 |
| 2005/07/08 | 3,400 | 3,420 | 3,390 | 3,410 | 167,300 |
| 2005/07/07 | 3,410 | 3,420 | 3,380 | 3,390 | 185,300 |
| 2005/07/06 | 3,390 | 3,480 | 3,390 | 3,440 | 454,100 |
| 2005/07/05 | 3,400 | 3,440 | 3,390 | 3,400 | 249,800 |
| 2005/07/04 | 3,390 | 3,410 | 3,380 | 3,400 | 216,800 |
| 2005/07/01 | 3,410 | 3,420 | 3,360 | 3,390 | 225,300 |
| 2005/06/30 | 3,400 | 3,410 | 3,380 | 3,380 | 190,500 |
| 2005/06/29 | 3,450 | 3,480 | 3,420 | 3,430 | 500,000 |
| 2005/06/28 | 3,360 | 3,450 | 3,350 | 3,440 | 584,400 |
| 2005/06/27 | 3,290 | 3,350 | 3,290 | 3,330 | 383,900 |
| 2005/06/24 | 3,250 | 3,290 | 3,220 | 3,290 | 385,100 |
| 2005/06/23 | 3,260 | 3,280 | 3,250 | 3,260 | 302,900 |
| 2005/06/22 | 3,250 | 3,260 | 3,210 | 3,240 | 247,000 |
| 2005/06/21 | 3,270 | 3,300 | 3,250 | 3,270 | 139,200 |
| 2005/06/20 | 3,300 | 3,320 | 3,270 | 3,290 | 286,800 |
| 2005/06/17 | 3,210 | 3,290 | 3,200 | 3,260 | 191,100 |
| 2005/06/16 | 3,200 | 3,220 | 3,180 | 3,200 | 174,400 |
| 2005/06/15 | 3,240 | 3,240 | 3,200 | 3,230 | 118,200 |
| 2005/06/14 | 3,240 | 3,260 | 3,180 | 3,240 | 272,900 |
| 2005/06/13 | 3,250 | 3,280 | 3,240 | 3,240 | 387,100 |
| 2005/06/10 | 3,300 | 3,330 | 3,260 | 3,300 | 955,200 |
| 2005/06/09 | 3,100 | 3,170 | 3,100 | 3,160 | 543,400 |
| 2005/06/08 | 3,110 | 3,110 | 3,080 | 3,100 | 170,100 |
| 2005/06/07 | 3,110 | 3,110 | 3,080 | 3,100 | 254,400 |
| 2005/06/06 | 3,080 | 3,130 | 3,060 | 3,130 | 333,900 |
| 2005/06/03 | 3,060 | 3,090 | 3,050 | 3,080 | 286,300 |
| 2005/06/02 | 3,140 | 3,160 | 3,070 | 3,080 | 310,100 |
| 2005/06/01 | 3,110 | 3,140 | 3,100 | 3,130 | 215,600 |
| 2005/05/31 | 3,170 | 3,200 | 3,120 | 3,120 | 236,000 |
| 2005/05/30 | 3,150 | 3,210 | 3,150 | 3,200 | 265,200 |
| 2005/05/27 | 3,190 | 3,210 | 3,160 | 3,180 | 365,100 |
| 2005/05/26 | 3,230 | 3,230 | 3,130 | 3,190 | 658,500 |
| 2005/05/25 | 3,330 | 3,340 | 3,220 | 3,300 | 699,700 |
| 2005/05/24 | 3,490 | 3,580 | 3,320 | 3,370 | 906,600 |
| 2005/05/23 | 3,410 | 3,480 | 3,410 | 3,470 | 159,600 |
| 2005/05/20 | 3,460 | 3,500 | 3,440 | 3,440 | 371,800 |
| 2005/05/19 | 3,400 | 3,450 | 3,390 | 3,440 | 212,200 |
| 2005/05/18 | 3,390 | 3,390 | 3,330 | 3,350 | 331,600 |
| 2005/05/17 | 3,410 | 3,430 | 3,320 | 3,370 | 346,900 |
| 2005/05/16 | 3,420 | 3,460 | 3,410 | 3,420 | 234,800 |
| 2005/05/13 | 3,480 | 3,480 | 3,420 | 3,420 | 171,400 |
| 2005/05/12 | 3,530 | 3,540 | 3,480 | 3,480 | 344,800 |
| 2005/05/11 | 3,460 | 3,520 | 3,440 | 3,520 | 152,500 |
| 2005/05/10 | 3,500 | 3,500 | 3,470 | 3,480 | 189,400 |
| 2005/05/09 | 3,520 | 3,520 | 3,470 | 3,490 | 235,900 |
| 2005/05/06 | 3,560 | 3,560 | 3,510 | 3,520 | 338,800 |
| 2005/05/02 | 3,570 | 3,570 | 3,500 | 3,550 | 343,500 |
| 2005/04/28 | 3,600 | 3,600 | 3,510 | 3,520 | 460,000 |
| 2005/04/27 | 3,590 | 3,630 | 3,580 | 3,610 | 505,100 |
| 2005/04/26 | 3,560 | 3,600 | 3,510 | 3,600 | 640,000 |
| 2005/04/25 | 3,550 | 3,580 | 3,510 | 3,540 | 419,500 |
| 2005/04/22 | 3,500 | 3,560 | 3,480 | 3,550 | 564,700 |
| 2005/04/21 | 3,480 | 3,480 | 3,430 | 3,450 | 391,400 |
| 2005/04/20 | 3,450 | 3,530 | 3,420 | 3,500 | 756,100 |
| 2005/04/19 | 3,460 | 3,510 | 3,430 | 3,450 | 742,500 |
| 2005/04/18 | 3,550 | 3,600 | 3,370 | 3,430 | 1,876,600 |
| 2005/04/15 | 3,360 | 3,500 | 3,350 | 3,450 | 837,500 |
| 2005/04/14 | 3,400 | 3,410 | 3,360 | 3,380 | 142,800 |
| 2005/04/13 | 3,450 | 3,460 | 3,380 | 3,400 | 280,600 |
| 2005/04/12 | 3,430 | 3,480 | 3,410 | 3,430 | 335,300 |
| 2005/04/11 | 3,440 | 3,440 | 3,390 | 3,400 | 208,900 |
| 2005/04/08 | 3,400 | 3,480 | 3,380 | 3,460 | 302,400 |
| 2005/04/07 | 3,420 | 3,420 | 3,380 | 3,400 | 238,100 |
| 2005/04/06 | 3,290 | 3,440 | 3,280 | 3,440 | 583,200 |
| 2005/04/05 | 3,300 | 3,300 | 3,280 | 3,280 | 103,400 |
| 2005/04/04 | 3,300 | 3,330 | 3,290 | 3,300 | 113,000 |
| 2005/04/01 | 3,250 | 3,330 | 3,250 | 3,330 | 200,400 |
| 2005/03/31 | 3,320 | 3,330 | 3,260 | 3,290 | 213,500 |
| 2005/03/30 | 3,270 | 3,350 | 3,220 | 3,320 | 309,300 |
| 2005/03/29 | 3,330 | 3,370 | 3,230 | 3,280 | 263,000 |
| 2005/03/28 | 3,400 | 3,400 | 3,340 | 3,340 | 171,400 |
| 2005/03/25 | 3,380 | 3,410 | 3,360 | 3,400 | 280,600 |
| 2005/03/24 | 3,330 | 3,420 | 3,320 | 3,390 | 465,300 |
| 2005/03/23 | 3,320 | 3,340 | 3,230 | 3,300 | 366,100 |
| 2005/03/22 | 3,300 | 3,360 | 3,290 | 3,320 | 673,900 |
| 2005/03/18 | 3,330 | 3,470 | 3,320 | 3,330 | 1,059,400 |
| 2005/03/17 | 3,200 | 3,400 | 3,150 | 3,370 | 1,325,700 |
| 2005/03/16 | 3,050 | 3,230 | 3,040 | 3,220 | 1,215,600 |
| 2005/03/15 | 3,050 | 3,050 | 3,000 | 3,010 | 218,700 |
| 2005/03/14 | 3,070 | 3,080 | 3,020 | 3,040 | 256,600 |
| 2005/03/11 | 2,975 | 3,110 | 2,955 | 3,100 | 806,500 |
| 2005/03/10 | 2,940 | 2,970 | 2,930 | 2,955 | 187,200 |
| 2005/03/09 | 2,930 | 2,945 | 2,925 | 2,930 | 114,200 |
| 2005/03/08 | 2,940 | 2,960 | 2,930 | 2,935 | 91,700 |
| 2005/03/07 | 2,950 | 2,960 | 2,940 | 2,960 | 131,500 |
| 2005/03/04 | 2,955 | 2,955 | 2,940 | 2,950 | 91,100 |
| 2005/03/03 | 2,940 | 2,960 | 2,935 | 2,955 | 125,800 |
| 2005/03/02 | 2,960 | 2,980 | 2,945 | 2,945 | 159,300 |
| 2005/03/01 | 2,960 | 2,975 | 2,940 | 2,975 | 228,500 |
| 2005/02/28 | 2,980 | 2,985 | 2,960 | 2,970 | 89,100 |
| 2005/02/25 | 2,940 | 3,000 | 2,930 | 2,985 | 289,400 |
| 2005/02/24 | 2,920 | 2,940 | 2,900 | 2,940 | 147,900 |
| 2005/02/23 | 2,900 | 2,915 | 2,890 | 2,910 | 130,700 |
| 2005/02/22 | 2,925 | 2,945 | 2,915 | 2,915 | 144,700 |
| 2005/02/21 | 2,935 | 2,950 | 2,925 | 2,925 | 145,800 |
| 2005/02/18 | 2,930 | 2,955 | 2,925 | 2,930 | 100,200 |
| 2005/02/17 | 2,960 | 2,970 | 2,930 | 2,930 | 204,200 |
| 2005/02/16 | 3,000 | 3,010 | 2,950 | 2,960 | 203,600 |
| 2005/02/15 | 3,010 | 3,040 | 3,000 | 3,010 | 212,300 |
| 2005/02/14 | 2,975 | 3,000 | 2,960 | 2,990 | 173,200 |
| 2005/02/10 | 2,950 | 2,955 | 2,930 | 2,945 | 89,900 |
| 2005/02/09 | 2,965 | 2,980 | 2,940 | 2,940 | 144,600 |
| 2005/02/08 | 2,985 | 2,990 | 2,970 | 2,970 | 97,200 |
| 2005/02/07 | 2,975 | 3,010 | 2,970 | 3,000 | 101,400 |
| 2005/02/04 | 2,990 | 3,000 | 2,945 | 2,975 | 176,400 |
| 2005/02/03 | 2,995 | 3,010 | 2,980 | 3,000 | 152,600 |
| 2005/02/02 | 3,020 | 3,020 | 2,995 | 3,010 | 96,500 |
| 2005/02/01 | 2,995 | 3,020 | 2,995 | 3,000 | 109,800 |
| 2005/01/31 | 3,030 | 3,030 | 2,985 | 3,000 | 203,200 |
| 2005/01/28 | 3,070 | 3,080 | 3,030 | 3,040 | 238,600 |
| 2005/01/27 | 3,020 | 3,100 | 3,010 | 3,060 | 535,200 |
| 2005/01/26 | 3,020 | 3,040 | 3,010 | 3,010 | 84,100 |
| 2005/01/25 | 3,020 | 3,030 | 3,010 | 3,020 | 45,100 |
| 2005/01/24 | 3,020 | 3,040 | 3,020 | 3,020 | 49,300 |
| 2005/01/21 | 3,030 | 3,040 | 3,020 | 3,020 | 58,600 |
| 2005/01/20 | 3,050 | 3,060 | 3,030 | 3,030 | 98,100 |
| 2005/01/19 | 3,060 | 3,080 | 3,040 | 3,070 | 196,200 |
| 2005/01/18 | 3,070 | 3,080 | 3,030 | 3,050 | 180,200 |
| 2005/01/17 | 3,050 | 3,100 | 3,040 | 3,100 | 222,500 |
| 2005/01/14 | 3,030 | 3,050 | 3,000 | 3,030 | 195,400 |
| 2005/01/13 | 3,060 | 3,070 | 3,030 | 3,040 | 119,600 |
| 2005/01/12 | 3,100 | 3,100 | 3,050 | 3,060 | 89,800 |
| 2005/01/11 | 3,050 | 3,100 | 3,040 | 3,100 | 174,600 |
| 2005/01/07 | 3,020 | 3,050 | 3,020 | 3,040 | 149,900 |
| 2005/01/06 | 3,010 | 3,030 | 3,010 | 3,010 | 119,600 |
| 2005/01/05 | 3,050 | 3,050 | 3,020 | 3,030 | 118,700 |
| 2005/01/04 | 3,030 | 3,050 | 3,020 | 3,040 | 57,500 |