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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,530 | 3,550 | 3,420 | 3,420 | 171,700 |
| 2007/12/27 | 3,560 | 3,570 | 3,530 | 3,570 | 173,000 |
| 2007/12/26 | 3,450 | 3,590 | 3,440 | 3,580 | 365,400 |
| 2007/12/25 | 3,470 | 3,470 | 3,420 | 3,440 | 187,800 |
| 2007/12/21 | 3,250 | 3,440 | 3,240 | 3,440 | 361,800 |
| 2007/12/20 | 3,390 | 3,390 | 3,270 | 3,290 | 257,500 |
| 2007/12/19 | 3,420 | 3,430 | 3,350 | 3,350 | 249,400 |
| 2007/12/18 | 3,390 | 3,470 | 3,320 | 3,470 | 361,800 |
| 2007/12/17 | 3,450 | 3,490 | 3,430 | 3,440 | 294,300 |
| 2007/12/14 | 3,510 | 3,510 | 3,430 | 3,470 | 392,800 |
| 2007/12/13 | 3,470 | 3,500 | 3,420 | 3,480 | 271,000 |
| 2007/12/12 | 3,480 | 3,490 | 3,460 | 3,470 | 284,300 |
| 2007/12/11 | 3,500 | 3,540 | 3,480 | 3,520 | 300,100 |
| 2007/12/10 | 3,530 | 3,540 | 3,470 | 3,490 | 341,500 |
| 2007/12/07 | 3,580 | 3,600 | 3,490 | 3,500 | 649,200 |
| 2007/12/06 | 3,630 | 3,630 | 3,510 | 3,550 | 284,100 |
| 2007/12/05 | 3,570 | 3,630 | 3,510 | 3,600 | 408,300 |
| 2007/12/04 | 3,520 | 3,590 | 3,520 | 3,560 | 248,000 |
| 2007/12/03 | 3,550 | 3,560 | 3,470 | 3,540 | 395,400 |
| 2007/11/30 | 3,620 | 3,620 | 3,450 | 3,520 | 2,181,200 |
| 2007/11/29 | 3,660 | 3,740 | 3,590 | 3,620 | 772,700 |
| 2007/11/28 | 3,610 | 3,670 | 3,550 | 3,630 | 576,200 |
| 2007/11/27 | 3,490 | 3,670 | 3,490 | 3,660 | 526,400 |
| 2007/11/26 | 3,450 | 3,540 | 3,410 | 3,520 | 422,800 |
| 2007/11/22 | 3,430 | 3,480 | 3,360 | 3,450 | 821,400 |
| 2007/11/21 | 3,590 | 3,600 | 3,460 | 3,530 | 795,000 |
| 2007/11/20 | 3,580 | 3,630 | 3,450 | 3,590 | 677,600 |
| 2007/11/19 | 3,730 | 3,760 | 3,490 | 3,670 | 651,000 |
| 2007/11/16 | 3,640 | 3,730 | 3,600 | 3,710 | 294,800 |
| 2007/11/15 | 3,660 | 3,740 | 3,620 | 3,690 | 431,400 |
| 2007/11/14 | 3,570 | 3,620 | 3,560 | 3,620 | 241,900 |
| 2007/11/13 | 3,550 | 3,600 | 3,470 | 3,510 | 442,600 |
| 2007/11/12 | 3,640 | 3,670 | 3,570 | 3,580 | 431,900 |
| 2007/11/09 | 3,720 | 3,770 | 3,700 | 3,740 | 560,200 |
| 2007/11/08 | 3,700 | 3,750 | 3,660 | 3,710 | 528,000 |
| 2007/11/07 | 3,750 | 3,980 | 3,750 | 3,800 | 1,705,700 |
| 2007/11/06 | 3,550 | 3,670 | 3,550 | 3,660 | 754,500 |
| 2007/11/05 | 3,600 | 3,610 | 3,490 | 3,540 | 386,200 |
| 2007/11/02 | 3,700 | 3,700 | 3,610 | 3,630 | 250,000 |
| 2007/11/01 | 3,760 | 3,780 | 3,690 | 3,710 | 211,600 |
| 2007/10/31 | 3,750 | 3,780 | 3,730 | 3,780 | 399,400 |
| 2007/10/30 | 3,740 | 3,770 | 3,720 | 3,740 | 280,600 |
| 2007/10/29 | 3,710 | 3,750 | 3,710 | 3,730 | 269,000 |
| 2007/10/26 | 3,630 | 3,710 | 3,620 | 3,690 | 395,100 |
| 2007/10/25 | 3,620 | 3,650 | 3,590 | 3,620 | 247,100 |
| 2007/10/24 | 3,700 | 3,700 | 3,640 | 3,660 | 365,200 |
| 2007/10/23 | 3,640 | 3,700 | 3,640 | 3,670 | 194,800 |
| 2007/10/22 | 3,660 | 3,700 | 3,650 | 3,660 | 287,500 |
| 2007/10/19 | 3,810 | 3,810 | 3,750 | 3,760 | 287,400 |
| 2007/10/18 | 3,840 | 3,850 | 3,810 | 3,820 | 492,500 |
| 2007/10/17 | 3,840 | 3,850 | 3,790 | 3,830 | 694,400 |
| 2007/10/16 | 3,840 | 3,850 | 3,780 | 3,810 | 830,200 |
| 2007/10/15 | 3,780 | 3,840 | 3,770 | 3,820 | 773,800 |
| 2007/10/12 | 3,810 | 3,820 | 3,770 | 3,780 | 591,000 |
| 2007/10/11 | 3,840 | 3,840 | 3,740 | 3,810 | 781,500 |
| 2007/10/10 | 3,840 | 3,880 | 3,820 | 3,850 | 487,200 |
| 2007/10/09 | 3,810 | 3,860 | 3,770 | 3,800 | 579,200 |
| 2007/10/05 | 3,850 | 3,850 | 3,770 | 3,800 | 458,600 |
| 2007/10/04 | 3,830 | 3,950 | 3,820 | 3,900 | 1,016,500 |
| 2007/10/03 | 3,790 | 3,830 | 3,770 | 3,830 | 620,800 |
| 2007/10/02 | 3,770 | 3,800 | 3,750 | 3,780 | 368,000 |
| 2007/10/01 | 3,800 | 3,820 | 3,720 | 3,740 | 381,000 |
| 2007/09/28 | 3,800 | 3,830 | 3,770 | 3,800 | 458,400 |
| 2007/09/27 | 3,790 | 3,820 | 3,770 | 3,800 | 346,800 |
| 2007/09/26 | 3,770 | 3,780 | 3,720 | 3,760 | 280,400 |
| 2007/09/25 | 3,710 | 3,790 | 3,700 | 3,770 | 836,800 |
| 2007/09/21 | 3,660 | 3,700 | 3,660 | 3,670 | 177,900 |
| 2007/09/20 | 3,700 | 3,750 | 3,650 | 3,660 | 476,800 |
| 2007/09/19 | 3,780 | 3,800 | 3,720 | 3,750 | 465,700 |
| 2007/09/18 | 3,730 | 3,730 | 3,650 | 3,680 | 427,700 |
| 2007/09/14 | 3,770 | 3,800 | 3,750 | 3,780 | 487,200 |
| 2007/09/13 | 3,820 | 3,870 | 3,770 | 3,800 | 407,200 |
| 2007/09/12 | 3,880 | 3,880 | 3,790 | 3,800 | 746,100 |
| 2007/09/11 | 3,850 | 3,910 | 3,830 | 3,870 | 1,029,000 |
| 2007/09/10 | 3,680 | 3,810 | 3,660 | 3,760 | 628,100 |
| 2007/09/07 | 3,730 | 3,780 | 3,700 | 3,750 | 607,300 |
| 2007/09/06 | 3,640 | 3,720 | 3,620 | 3,710 | 367,400 |
| 2007/09/05 | 3,680 | 3,710 | 3,660 | 3,670 | 367,300 |
| 2007/09/04 | 3,610 | 3,700 | 3,610 | 3,680 | 617,700 |
| 2007/09/03 | 3,540 | 3,580 | 3,520 | 3,570 | 177,100 |
| 2007/08/31 | 3,450 | 3,590 | 3,430 | 3,590 | 319,200 |
| 2007/08/30 | 3,430 | 3,510 | 3,430 | 3,470 | 570,500 |
| 2007/08/29 | 3,430 | 3,460 | 3,390 | 3,420 | 1,176,800 |
| 2007/08/28 | 3,490 | 3,590 | 3,330 | 3,550 | 2,437,800 |
| 2007/08/27 | 3,650 | 3,720 | 3,640 | 3,660 | 432,800 |
| 2007/08/24 | 3,600 | 3,630 | 3,560 | 3,620 | 369,500 |
| 2007/08/23 | 3,500 | 3,550 | 3,460 | 3,550 | 368,600 |
| 2007/08/22 | 3,450 | 3,480 | 3,420 | 3,450 | 220,400 |
| 2007/08/21 | 3,300 | 3,530 | 3,260 | 3,420 | 937,400 |
| 2007/08/20 | 3,360 | 3,420 | 3,190 | 3,230 | 794,400 |
| 2007/08/17 | 3,450 | 3,450 | 3,310 | 3,340 | 502,300 |
| 2007/08/16 | 3,510 | 3,520 | 3,420 | 3,480 | 358,700 |
| 2007/08/15 | 3,620 | 3,660 | 3,530 | 3,560 | 391,600 |
| 2007/08/14 | 3,680 | 3,740 | 3,660 | 3,710 | 911,600 |
| 2007/08/13 | 3,500 | 3,730 | 3,450 | 3,690 | 916,600 |
| 2007/08/10 | 3,540 | 3,560 | 3,410 | 3,410 | 711,100 |
| 2007/08/09 | 3,640 | 3,640 | 3,550 | 3,560 | 825,800 |
| 2007/08/08 | 3,670 | 3,690 | 3,640 | 3,660 | 407,800 |
| 2007/08/07 | 3,670 | 3,730 | 3,640 | 3,670 | 1,119,900 |
| 2007/08/06 | 3,490 | 3,670 | 3,470 | 3,640 | 868,400 |
| 2007/08/03 | 3,520 | 3,560 | 3,470 | 3,480 | 460,300 |
| 2007/08/02 | 3,490 | 3,520 | 3,460 | 3,500 | 382,500 |
| 2007/08/01 | 3,480 | 3,500 | 3,460 | 3,470 | 709,000 |
| 2007/07/31 | 3,510 | 3,510 | 3,420 | 3,450 | 419,300 |
| 2007/07/30 | 3,430 | 3,670 | 3,350 | 3,480 | 1,838,300 |
| 2007/07/27 | 3,480 | 3,480 | 3,410 | 3,470 | 320,500 |
| 2007/07/26 | 3,510 | 3,530 | 3,480 | 3,480 | 325,600 |
| 2007/07/25 | 3,430 | 3,530 | 3,410 | 3,530 | 391,800 |
| 2007/07/24 | 3,480 | 3,490 | 3,450 | 3,460 | 246,500 |
| 2007/07/23 | 3,490 | 3,510 | 3,460 | 3,500 | 238,300 |
| 2007/07/20 | 3,510 | 3,510 | 3,460 | 3,480 | 298,600 |
| 2007/07/19 | 3,490 | 3,540 | 3,480 | 3,510 | 428,100 |
| 2007/07/18 | 3,480 | 3,520 | 3,440 | 3,480 | 399,100 |
| 2007/07/17 | 3,500 | 3,510 | 3,480 | 3,480 | 289,200 |
| 2007/07/13 | 3,500 | 3,510 | 3,470 | 3,500 | 374,300 |
| 2007/07/12 | 3,460 | 3,510 | 3,450 | 3,480 | 420,000 |
| 2007/07/11 | 3,530 | 3,540 | 3,450 | 3,490 | 495,700 |
| 2007/07/10 | 3,600 | 3,640 | 3,540 | 3,580 | 950,500 |
| 2007/07/09 | 3,400 | 3,610 | 3,380 | 3,570 | 1,875,500 |
| 2007/07/06 | 3,440 | 3,440 | 3,370 | 3,390 | 948,300 |
| 2007/07/05 | 3,320 | 3,490 | 3,310 | 3,460 | 1,074,900 |
| 2007/07/04 | 3,350 | 3,380 | 3,310 | 3,350 | 643,600 |
| 2007/07/03 | 3,250 | 3,350 | 3,240 | 3,340 | 1,054,800 |
| 2007/07/02 | 3,130 | 3,240 | 3,120 | 3,210 | 685,300 |
| 2007/06/29 | 3,050 | 3,110 | 3,050 | 3,110 | 372,000 |
| 2007/06/28 | 3,030 | 3,040 | 3,020 | 3,030 | 247,100 |
| 2007/06/27 | 3,070 | 3,070 | 3,010 | 3,030 | 398,600 |
| 2007/06/26 | 3,080 | 3,110 | 3,040 | 3,070 | 366,500 |
| 2007/06/25 | 3,130 | 3,150 | 3,080 | 3,080 | 271,400 |
| 2007/06/22 | 3,120 | 3,160 | 3,100 | 3,140 | 313,800 |
| 2007/06/21 | 3,080 | 3,170 | 3,070 | 3,150 | 1,154,100 |
| 2007/06/20 | 3,000 | 3,060 | 2,995 | 3,050 | 530,000 |
| 2007/06/19 | 3,010 | 3,010 | 2,980 | 2,995 | 711,900 |
| 2007/06/18 | 3,020 | 3,020 | 2,950 | 3,010 | 1,150,500 |
| 2007/06/15 | 3,050 | 3,050 | 3,010 | 3,030 | 547,300 |
| 2007/06/14 | 3,030 | 3,040 | 3,000 | 3,010 | 445,100 |
| 2007/06/13 | 2,995 | 3,030 | 2,995 | 3,010 | 355,000 |
| 2007/06/12 | 3,090 | 3,100 | 2,990 | 3,020 | 475,600 |
| 2007/06/11 | 3,060 | 3,110 | 3,060 | 3,070 | 221,500 |
| 2007/06/08 | 3,090 | 3,100 | 3,030 | 3,080 | 440,400 |
| 2007/06/07 | 3,140 | 3,140 | 3,110 | 3,110 | 360,000 |
| 2007/06/06 | 3,150 | 3,170 | 3,120 | 3,140 | 376,800 |
| 2007/06/05 | 3,150 | 3,190 | 3,130 | 3,140 | 406,500 |
| 2007/06/04 | 3,110 | 3,160 | 3,100 | 3,120 | 486,000 |
| 2007/06/01 | 3,190 | 3,190 | 3,150 | 3,150 | 337,200 |
| 2007/05/31 | 3,140 | 3,200 | 3,120 | 3,180 | 351,700 |
| 2007/05/30 | 3,140 | 3,140 | 3,100 | 3,140 | 455,200 |
| 2007/05/29 | 3,200 | 3,200 | 3,120 | 3,150 | 503,400 |
| 2007/05/28 | 3,120 | 3,200 | 3,100 | 3,180 | 595,900 |
| 2007/05/25 | 3,100 | 3,160 | 3,070 | 3,140 | 1,254,700 |
| 2007/05/24 | 3,080 | 3,200 | 2,995 | 3,110 | 3,921,800 |
| 2007/05/23 | 3,310 | 3,390 | 2,835 | 2,885 | 3,935,300 |
| 2007/05/22 | 3,220 | 3,280 | 3,210 | 3,250 | 345,700 |
| 2007/05/21 | 3,260 | 3,280 | 3,190 | 3,220 | 337,300 |
| 2007/05/18 | 3,210 | 3,250 | 3,200 | 3,230 | 313,100 |
| 2007/05/17 | 3,110 | 3,210 | 3,110 | 3,210 | 287,000 |
| 2007/05/16 | 3,190 | 3,200 | 3,100 | 3,120 | 495,000 |
| 2007/05/15 | 3,200 | 3,240 | 3,180 | 3,200 | 246,800 |
| 2007/05/14 | 3,300 | 3,300 | 3,160 | 3,200 | 549,000 |
| 2007/05/11 | 3,300 | 3,310 | 3,290 | 3,290 | 272,800 |
| 2007/05/10 | 3,360 | 3,360 | 3,290 | 3,310 | 732,300 |
| 2007/05/09 | 3,300 | 3,500 | 3,290 | 3,330 | 1,403,500 |
| 2007/05/08 | 3,200 | 3,260 | 3,190 | 3,250 | 355,600 |
| 2007/05/07 | 3,200 | 3,210 | 3,180 | 3,200 | 319,000 |
| 2007/05/02 | 3,070 | 3,170 | 3,070 | 3,150 | 280,700 |
| 2007/05/01 | 3,080 | 3,090 | 3,050 | 3,060 | 249,800 |
| 2007/04/27 | 3,090 | 3,130 | 3,040 | 3,060 | 266,100 |
| 2007/04/26 | 3,110 | 3,140 | 3,070 | 3,090 | 231,300 |
| 2007/04/25 | 3,150 | 3,170 | 3,110 | 3,140 | 146,100 |
| 2007/04/24 | 3,160 | 3,170 | 3,140 | 3,160 | 128,200 |
| 2007/04/23 | 3,120 | 3,150 | 3,120 | 3,140 | 240,600 |
| 2007/04/20 | 3,120 | 3,130 | 3,080 | 3,100 | 210,200 |
| 2007/04/19 | 3,150 | 3,170 | 3,070 | 3,110 | 377,200 |
| 2007/04/18 | 3,190 | 3,230 | 3,180 | 3,190 | 538,200 |
| 2007/04/17 | 3,200 | 3,210 | 3,150 | 3,160 | 298,800 |
| 2007/04/16 | 3,180 | 3,210 | 3,170 | 3,200 | 297,600 |
| 2007/04/13 | 3,200 | 3,200 | 3,120 | 3,130 | 369,200 |
| 2007/04/12 | 3,200 | 3,200 | 3,160 | 3,180 | 346,800 |
| 2007/04/11 | 3,200 | 3,230 | 3,200 | 3,210 | 635,900 |
| 2007/04/10 | 3,180 | 3,210 | 3,160 | 3,190 | 688,600 |
| 2007/04/09 | 3,200 | 3,250 | 3,170 | 3,220 | 515,300 |
| 2007/04/06 | 3,160 | 3,180 | 3,140 | 3,150 | 482,300 |
| 2007/04/05 | 3,090 | 3,120 | 3,070 | 3,110 | 231,800 |
| 2007/04/04 | 3,030 | 3,100 | 3,010 | 3,080 | 438,100 |
| 2007/04/03 | 3,050 | 3,060 | 3,010 | 3,020 | 270,200 |
| 2007/04/02 | 3,040 | 3,090 | 3,040 | 3,040 | 220,400 |
| 2007/03/30 | 3,050 | 3,070 | 3,030 | 3,040 | 284,000 |
| 2007/03/29 | 3,040 | 3,050 | 3,020 | 3,040 | 131,200 |
| 2007/03/28 | 3,030 | 3,080 | 3,020 | 3,050 | 134,600 |
| 2007/03/27 | 3,040 | 3,060 | 3,010 | 3,030 | 155,500 |
| 2007/03/26 | 3,050 | 3,070 | 3,040 | 3,060 | 191,500 |
| 2007/03/23 | 3,130 | 3,130 | 3,040 | 3,060 | 441,400 |
| 2007/03/22 | 3,110 | 3,120 | 3,080 | 3,090 | 151,900 |
| 2007/03/20 | 3,060 | 3,110 | 3,050 | 3,060 | 578,200 |
| 2007/03/19 | 3,000 | 3,050 | 2,990 | 3,030 | 454,500 |
| 2007/03/16 | 3,010 | 3,030 | 2,960 | 2,995 | 572,800 |
| 2007/03/15 | 2,975 | 3,020 | 2,975 | 3,010 | 471,400 |
| 2007/03/14 | 2,970 | 2,990 | 2,930 | 2,970 | 680,300 |
| 2007/03/13 | 3,020 | 3,020 | 2,990 | 3,000 | 331,700 |
| 2007/03/12 | 3,000 | 3,010 | 2,970 | 3,010 | 363,900 |
| 2007/03/09 | 2,980 | 3,020 | 2,965 | 2,985 | 510,600 |
| 2007/03/08 | 2,830 | 2,950 | 2,815 | 2,945 | 527,700 |
| 2007/03/07 | 2,965 | 2,965 | 2,870 | 2,880 | 370,200 |
| 2007/03/06 | 2,835 | 2,960 | 2,820 | 2,945 | 597,400 |
| 2007/03/05 | 2,940 | 2,940 | 2,860 | 2,875 | 499,400 |
| 2007/03/02 | 3,010 | 3,010 | 2,930 | 2,975 | 578,700 |
| 2007/03/01 | 3,070 | 3,080 | 2,950 | 3,010 | 525,500 |
| 2007/02/28 | 2,955 | 3,060 | 2,900 | 3,040 | 446,400 |
| 2007/02/27 | 3,150 | 3,150 | 3,100 | 3,120 | 318,200 |
| 2007/02/26 | 3,160 | 3,170 | 3,120 | 3,140 | 471,200 |
| 2007/02/23 | 3,210 | 3,230 | 3,150 | 3,170 | 403,500 |
| 2007/02/22 | 3,150 | 3,220 | 3,130 | 3,210 | 362,100 |
| 2007/02/21 | 3,170 | 3,180 | 3,110 | 3,140 | 289,600 |
| 2007/02/20 | 3,200 | 3,200 | 3,140 | 3,160 | 304,400 |
| 2007/02/19 | 3,230 | 3,250 | 3,180 | 3,190 | 236,600 |
| 2007/02/16 | 3,210 | 3,230 | 3,140 | 3,200 | 429,800 |
| 2007/02/15 | 3,250 | 3,260 | 3,210 | 3,240 | 366,500 |
| 2007/02/14 | 3,240 | 3,270 | 3,220 | 3,230 | 429,600 |
| 2007/02/13 | 3,260 | 3,270 | 3,230 | 3,250 | 470,500 |
| 2007/02/09 | 3,330 | 3,350 | 3,290 | 3,310 | 628,900 |
| 2007/02/08 | 3,290 | 3,330 | 3,270 | 3,310 | 859,500 |
| 2007/02/07 | 3,260 | 3,270 | 3,240 | 3,260 | 332,500 |
| 2007/02/06 | 3,260 | 3,290 | 3,250 | 3,260 | 414,600 |
| 2007/02/05 | 3,290 | 3,300 | 3,260 | 3,270 | 378,100 |
| 2007/02/02 | 3,280 | 3,300 | 3,250 | 3,270 | 529,500 |
| 2007/02/01 | 3,300 | 3,320 | 3,240 | 3,260 | 729,600 |
| 2007/01/31 | 3,350 | 3,360 | 3,250 | 3,290 | 1,707,800 |
| 2007/01/30 | 3,310 | 3,360 | 3,260 | 3,300 | 1,830,300 |
| 2007/01/29 | 3,250 | 3,260 | 3,220 | 3,240 | 311,200 |
| 2007/01/26 | 3,250 | 3,260 | 3,220 | 3,260 | 543,300 |
| 2007/01/25 | 3,240 | 3,260 | 3,210 | 3,210 | 376,400 |
| 2007/01/24 | 3,240 | 3,260 | 3,180 | 3,210 | 619,500 |
| 2007/01/23 | 3,250 | 3,290 | 3,230 | 3,260 | 491,900 |
| 2007/01/22 | 3,320 | 3,320 | 3,260 | 3,260 | 268,100 |
| 2007/01/19 | 3,310 | 3,340 | 3,310 | 3,330 | 452,400 |
| 2007/01/18 | 3,380 | 3,380 | 3,280 | 3,300 | 662,800 |
| 2007/01/17 | 3,370 | 3,390 | 3,330 | 3,390 | 551,800 |
| 2007/01/16 | 3,340 | 3,390 | 3,330 | 3,370 | 708,300 |
| 2007/01/15 | 3,270 | 3,370 | 3,260 | 3,320 | 1,088,700 |
| 2007/01/12 | 3,170 | 3,290 | 3,170 | 3,210 | 1,622,900 |
| 2007/01/11 | 3,150 | 3,150 | 3,090 | 3,120 | 539,800 |
| 2007/01/10 | 3,120 | 3,130 | 3,090 | 3,090 | 456,400 |
| 2007/01/09 | 3,160 | 3,160 | 3,090 | 3,100 | 589,600 |
| 2007/01/05 | 3,200 | 3,220 | 3,130 | 3,150 | 747,000 |
| 2007/01/04 | 3,170 | 3,180 | 3,130 | 3,160 | 205,100 |