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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,825 | 2,875 | 2,820 | 2,875 | 109,400 |
| 2008/12/29 | 2,840 | 2,850 | 2,795 | 2,850 | 198,300 |
| 2008/12/26 | 2,765 | 2,840 | 2,750 | 2,825 | 226,100 |
| 2008/12/25 | 2,710 | 2,760 | 2,705 | 2,745 | 133,100 |
| 2008/12/24 | 2,700 | 2,735 | 2,670 | 2,720 | 283,000 |
| 2008/12/22 | 2,725 | 2,730 | 2,690 | 2,710 | 390,800 |
| 2008/12/19 | 2,740 | 2,775 | 2,705 | 2,735 | 710,600 |
| 2008/12/18 | 2,700 | 2,745 | 2,665 | 2,740 | 438,100 |
| 2008/12/17 | 2,710 | 2,715 | 2,655 | 2,695 | 474,900 |
| 2008/12/16 | 2,670 | 2,730 | 2,645 | 2,645 | 525,000 |
| 2008/12/15 | 2,670 | 2,720 | 2,665 | 2,710 | 673,700 |
| 2008/12/12 | 2,680 | 2,715 | 2,580 | 2,650 | 1,070,000 |
| 2008/12/11 | 2,840 | 2,885 | 2,800 | 2,835 | 795,500 |
| 2008/12/10 | 2,740 | 2,800 | 2,710 | 2,785 | 574,500 |
| 2008/12/09 | 2,730 | 2,740 | 2,710 | 2,730 | 538,900 |
| 2008/12/08 | 2,700 | 2,735 | 2,685 | 2,715 | 384,900 |
| 2008/12/05 | 2,690 | 2,745 | 2,680 | 2,705 | 570,300 |
| 2008/12/04 | 2,625 | 2,705 | 2,625 | 2,665 | 596,200 |
| 2008/12/03 | 2,630 | 2,715 | 2,615 | 2,700 | 611,900 |
| 2008/12/02 | 2,630 | 2,680 | 2,575 | 2,590 | 458,600 |
| 2008/12/01 | 2,725 | 2,745 | 2,685 | 2,695 | 388,900 |
| 2008/11/28 | 2,730 | 2,770 | 2,670 | 2,720 | 657,700 |
| 2008/11/27 | 2,700 | 2,765 | 2,680 | 2,720 | 494,000 |
| 2008/11/26 | 2,625 | 2,675 | 2,565 | 2,630 | 408,200 |
| 2008/11/25 | 2,730 | 2,735 | 2,580 | 2,665 | 723,400 |
| 2008/11/21 | 2,290 | 2,590 | 2,245 | 2,585 | 700,700 |
| 2008/11/20 | 2,390 | 2,495 | 2,300 | 2,345 | 716,900 |
| 2008/11/19 | 2,640 | 2,670 | 2,400 | 2,485 | 800,400 |
| 2008/11/18 | 2,595 | 2,715 | 2,575 | 2,665 | 381,600 |
| 2008/11/17 | 2,655 | 2,660 | 2,525 | 2,555 | 611,100 |
| 2008/11/14 | 2,715 | 2,725 | 2,670 | 2,700 | 393,400 |
| 2008/11/13 | 2,580 | 2,710 | 2,550 | 2,650 | 441,800 |
| 2008/11/12 | 2,600 | 2,635 | 2,560 | 2,605 | 331,100 |
| 2008/11/11 | 2,740 | 2,740 | 2,605 | 2,615 | 648,200 |
| 2008/11/10 | 2,790 | 2,810 | 2,715 | 2,760 | 506,100 |
| 2008/11/07 | 2,700 | 2,885 | 2,675 | 2,800 | 661,000 |
| 2008/11/06 | 2,890 | 2,890 | 2,700 | 2,800 | 680,500 |
| 2008/11/05 | 2,850 | 2,995 | 2,835 | 2,995 | 612,200 |
| 2008/11/04 | 2,570 | 2,795 | 2,545 | 2,780 | 1,109,900 |
| 2008/10/31 | 2,480 | 2,565 | 2,390 | 2,450 | 857,700 |
| 2008/10/30 | 2,370 | 2,580 | 2,325 | 2,495 | 1,101,600 |
| 2008/10/29 | 2,530 | 2,530 | 2,225 | 2,410 | 1,214,000 |
| 2008/10/28 | 1,975 | 2,210 | 1,834 | 2,170 | 1,661,400 |
| 2008/10/27 | 2,180 | 2,305 | 2,060 | 2,095 | 807,200 |
| 2008/10/24 | 2,350 | 2,395 | 2,245 | 2,260 | 886,600 |
| 2008/10/23 | 2,595 | 2,600 | 2,400 | 2,535 | 676,500 |
| 2008/10/22 | 2,655 | 2,760 | 2,620 | 2,625 | 572,300 |
| 2008/10/21 | 2,830 | 2,895 | 2,670 | 2,775 | 347,200 |
| 2008/10/20 | 2,650 | 2,775 | 2,600 | 2,765 | 512,400 |
| 2008/10/17 | 2,770 | 2,780 | 2,600 | 2,630 | 467,700 |
| 2008/10/16 | 2,690 | 2,770 | 2,620 | 2,690 | 499,200 |
| 2008/10/15 | 2,775 | 2,955 | 2,770 | 2,925 | 435,100 |
| 2008/10/14 | 2,750 | 2,830 | 2,700 | 2,800 | 545,700 |
| 2008/10/10 | 2,555 | 2,580 | 2,375 | 2,510 | 959,400 |
| 2008/10/09 | 2,640 | 2,745 | 2,430 | 2,550 | 839,900 |
| 2008/10/08 | 2,830 | 2,935 | 2,590 | 2,600 | 1,212,200 |
| 2008/10/07 | 3,030 | 3,100 | 2,960 | 2,990 | 610,000 |
| 2008/10/06 | 3,220 | 3,250 | 3,090 | 3,170 | 517,600 |
| 2008/10/03 | 3,280 | 3,290 | 3,160 | 3,270 | 1,295,400 |
| 2008/10/02 | 3,290 | 3,430 | 3,150 | 3,260 | 2,436,400 |
| 2008/10/01 | 3,110 | 3,170 | 3,040 | 3,170 | 500,100 |
| 2008/09/30 | 2,980 | 3,090 | 2,965 | 3,060 | 411,300 |
| 2008/09/29 | 3,170 | 3,200 | 3,090 | 3,100 | 405,500 |
| 2008/09/26 | 3,200 | 3,210 | 3,160 | 3,200 | 494,500 |
| 2008/09/25 | 3,170 | 3,210 | 3,140 | 3,200 | 357,600 |
| 2008/09/24 | 3,180 | 3,210 | 3,120 | 3,200 | 336,800 |
| 2008/09/22 | 3,230 | 3,240 | 3,160 | 3,170 | 449,300 |
| 2008/09/19 | 3,280 | 3,280 | 3,170 | 3,200 | 570,900 |
| 2008/09/18 | 3,030 | 3,190 | 3,030 | 3,190 | 647,100 |
| 2008/09/17 | 3,250 | 3,260 | 3,080 | 3,130 | 640,500 |
| 2008/09/16 | 3,150 | 3,320 | 3,140 | 3,200 | 663,000 |
| 2008/09/12 | 3,240 | 3,250 | 3,200 | 3,230 | 378,300 |
| 2008/09/11 | 3,300 | 3,320 | 3,190 | 3,220 | 697,900 |
| 2008/09/10 | 3,310 | 3,340 | 3,290 | 3,330 | 411,400 |
| 2008/09/09 | 3,430 | 3,460 | 3,310 | 3,330 | 460,400 |
| 2008/09/08 | 3,550 | 3,590 | 3,420 | 3,470 | 662,800 |
| 2008/09/05 | 3,450 | 3,570 | 3,440 | 3,540 | 517,700 |
| 2008/09/04 | 3,590 | 3,660 | 3,510 | 3,550 | 895,400 |
| 2008/09/03 | 3,580 | 3,630 | 3,580 | 3,620 | 306,100 |
| 2008/09/02 | 3,600 | 3,640 | 3,560 | 3,570 | 401,000 |
| 2008/09/01 | 3,580 | 3,620 | 3,570 | 3,590 | 474,600 |
| 2008/08/29 | 3,560 | 3,670 | 3,550 | 3,610 | 870,500 |
| 2008/08/28 | 3,530 | 3,540 | 3,500 | 3,520 | 229,600 |
| 2008/08/27 | 3,520 | 3,570 | 3,510 | 3,520 | 618,900 |
| 2008/08/26 | 3,460 | 3,510 | 3,450 | 3,490 | 283,100 |
| 2008/08/25 | 3,490 | 3,530 | 3,460 | 3,460 | 300,600 |
| 2008/08/22 | 3,420 | 3,520 | 3,420 | 3,450 | 383,700 |
| 2008/08/21 | 3,490 | 3,550 | 3,410 | 3,460 | 913,100 |
| 2008/08/20 | 3,450 | 3,490 | 3,410 | 3,450 | 581,800 |
| 2008/08/19 | 3,340 | 3,450 | 3,330 | 3,450 | 740,400 |
| 2008/08/18 | 3,310 | 3,350 | 3,300 | 3,330 | 213,600 |
| 2008/08/15 | 3,320 | 3,360 | 3,320 | 3,320 | 278,200 |
| 2008/08/14 | 3,340 | 3,390 | 3,320 | 3,340 | 225,700 |
| 2008/08/13 | 3,410 | 3,430 | 3,320 | 3,380 | 278,300 |
| 2008/08/12 | 3,410 | 3,440 | 3,400 | 3,420 | 134,500 |
| 2008/08/11 | 3,420 | 3,450 | 3,390 | 3,440 | 308,200 |
| 2008/08/08 | 3,370 | 3,420 | 3,360 | 3,390 | 234,100 |
| 2008/08/07 | 3,480 | 3,480 | 3,380 | 3,400 | 376,200 |
| 2008/08/06 | 3,450 | 3,480 | 3,430 | 3,460 | 356,300 |
| 2008/08/05 | 3,450 | 3,530 | 3,430 | 3,440 | 593,400 |
| 2008/08/04 | 3,350 | 3,440 | 3,350 | 3,430 | 526,500 |
| 2008/08/01 | 3,360 | 3,370 | 3,130 | 3,350 | 939,200 |
| 2008/07/31 | 3,300 | 3,400 | 3,230 | 3,370 | 722,700 |
| 2008/07/30 | 3,220 | 3,310 | 3,190 | 3,280 | 447,800 |
| 2008/07/29 | 3,220 | 3,230 | 3,150 | 3,200 | 225,400 |
| 2008/07/28 | 3,260 | 3,260 | 3,220 | 3,240 | 210,800 |
| 2008/07/25 | 3,230 | 3,290 | 3,230 | 3,240 | 224,300 |
| 2008/07/24 | 3,270 | 3,290 | 3,210 | 3,270 | 291,200 |
| 2008/07/23 | 3,250 | 3,310 | 3,230 | 3,260 | 317,700 |
| 2008/07/22 | 3,240 | 3,280 | 3,180 | 3,220 | 222,800 |
| 2008/07/18 | 3,230 | 3,270 | 3,220 | 3,220 | 205,500 |
| 2008/07/17 | 3,300 | 3,310 | 3,210 | 3,240 | 445,000 |
| 2008/07/16 | 3,310 | 3,330 | 3,250 | 3,330 | 722,200 |
| 2008/07/15 | 3,190 | 3,270 | 3,160 | 3,250 | 783,500 |
| 2008/07/14 | 3,080 | 3,140 | 3,080 | 3,090 | 297,700 |
| 2008/07/11 | 3,070 | 3,140 | 3,060 | 3,110 | 541,900 |
| 2008/07/10 | 3,190 | 3,210 | 3,110 | 3,110 | 465,000 |
| 2008/07/09 | 3,320 | 3,350 | 3,210 | 3,220 | 505,700 |
| 2008/07/08 | 3,340 | 3,340 | 3,270 | 3,270 | 340,800 |
| 2008/07/07 | 3,360 | 3,360 | 3,310 | 3,330 | 343,800 |
| 2008/07/04 | 3,330 | 3,370 | 3,320 | 3,350 | 384,200 |
| 2008/07/03 | 3,260 | 3,340 | 3,260 | 3,300 | 554,800 |
| 2008/07/02 | 3,220 | 3,290 | 3,130 | 3,250 | 523,900 |
| 2008/07/01 | 3,170 | 3,240 | 3,150 | 3,190 | 746,800 |
| 2008/06/30 | 3,090 | 3,160 | 3,060 | 3,140 | 440,600 |
| 2008/06/27 | 3,030 | 3,080 | 3,030 | 3,070 | 384,300 |
| 2008/06/26 | 3,120 | 3,130 | 3,060 | 3,090 | 416,000 |
| 2008/06/25 | 3,150 | 3,150 | 3,070 | 3,130 | 409,900 |
| 2008/06/24 | 3,160 | 3,170 | 3,100 | 3,150 | 486,800 |
| 2008/06/23 | 3,200 | 3,210 | 3,160 | 3,190 | 304,500 |
| 2008/06/20 | 3,280 | 3,280 | 3,160 | 3,200 | 466,600 |
| 2008/06/19 | 3,250 | 3,250 | 3,170 | 3,230 | 564,100 |
| 2008/06/18 | 3,210 | 3,250 | 3,190 | 3,240 | 488,600 |
| 2008/06/17 | 3,220 | 3,230 | 3,180 | 3,200 | 496,400 |
| 2008/06/16 | 3,140 | 3,220 | 3,120 | 3,220 | 673,400 |
| 2008/06/13 | 3,180 | 3,180 | 3,120 | 3,150 | 408,200 |
| 2008/06/12 | 3,120 | 3,150 | 3,070 | 3,150 | 699,400 |
| 2008/06/11 | 3,170 | 3,170 | 3,110 | 3,150 | 344,900 |
| 2008/06/10 | 3,240 | 3,250 | 3,200 | 3,210 | 195,500 |
| 2008/06/09 | 3,230 | 3,250 | 3,170 | 3,200 | 313,300 |
| 2008/06/06 | 3,270 | 3,280 | 3,230 | 3,260 | 517,700 |
| 2008/06/05 | 3,230 | 3,260 | 3,200 | 3,220 | 314,400 |
| 2008/06/04 | 3,280 | 3,280 | 3,170 | 3,200 | 415,800 |
| 2008/06/03 | 3,200 | 3,340 | 3,170 | 3,210 | 881,700 |
| 2008/06/02 | 3,240 | 3,250 | 3,150 | 3,150 | 470,300 |
| 2008/05/30 | 3,130 | 3,270 | 3,100 | 3,230 | 1,141,800 |
| 2008/05/29 | 3,030 | 3,130 | 3,020 | 3,120 | 769,800 |
| 2008/05/28 | 3,180 | 3,180 | 3,030 | 3,070 | 933,100 |
| 2008/05/27 | 3,080 | 3,180 | 3,030 | 3,160 | 1,259,000 |
| 2008/05/26 | 3,200 | 3,220 | 3,050 | 3,120 | 2,419,200 |
| 2008/05/23 | 3,470 | 3,610 | 3,170 | 3,220 | 2,696,400 |
| 2008/05/22 | 3,250 | 3,470 | 3,240 | 3,440 | 821,600 |
| 2008/05/21 | 3,210 | 3,280 | 3,090 | 3,260 | 1,316,600 |
| 2008/05/20 | 3,310 | 3,320 | 3,280 | 3,310 | 247,100 |
| 2008/05/19 | 3,300 | 3,330 | 3,260 | 3,270 | 314,600 |
| 2008/05/16 | 3,350 | 3,380 | 3,250 | 3,290 | 683,400 |
| 2008/05/15 | 3,410 | 3,420 | 3,300 | 3,370 | 674,100 |
| 2008/05/14 | 3,440 | 3,450 | 3,410 | 3,450 | 265,100 |
| 2008/05/13 | 3,470 | 3,490 | 3,420 | 3,480 | 217,900 |
| 2008/05/12 | 3,410 | 3,460 | 3,410 | 3,460 | 171,300 |
| 2008/05/09 | 3,440 | 3,450 | 3,390 | 3,400 | 281,400 |
| 2008/05/08 | 3,440 | 3,470 | 3,390 | 3,390 | 240,000 |
| 2008/05/07 | 3,470 | 3,540 | 3,460 | 3,480 | 428,000 |
| 2008/05/02 | 3,460 | 3,490 | 3,430 | 3,470 | 318,100 |
| 2008/05/01 | 3,350 | 3,440 | 3,350 | 3,380 | 362,700 |
| 2008/04/30 | 3,340 | 3,410 | 3,340 | 3,390 | 312,000 |
| 2008/04/28 | 3,460 | 3,480 | 3,340 | 3,400 | 539,700 |
| 2008/04/25 | 3,490 | 3,520 | 3,440 | 3,460 | 445,200 |
| 2008/04/24 | 3,530 | 3,540 | 3,460 | 3,480 | 430,900 |
| 2008/04/23 | 3,550 | 3,560 | 3,480 | 3,530 | 590,500 |
| 2008/04/22 | 3,490 | 3,610 | 3,440 | 3,600 | 498,800 |
| 2008/04/21 | 3,630 | 3,640 | 3,510 | 3,510 | 444,000 |
| 2008/04/18 | 3,550 | 3,600 | 3,400 | 3,590 | 752,100 |
| 2008/04/17 | 3,650 | 3,680 | 3,430 | 3,510 | 843,900 |
| 2008/04/16 | 3,830 | 3,830 | 3,610 | 3,630 | 567,800 |
| 2008/04/15 | 3,830 | 3,840 | 3,770 | 3,810 | 270,500 |
| 2008/04/14 | 3,700 | 3,820 | 3,700 | 3,810 | 349,500 |
| 2008/04/11 | 3,720 | 3,800 | 3,690 | 3,800 | 368,000 |
| 2008/04/10 | 3,660 | 3,700 | 3,600 | 3,670 | 421,900 |
| 2008/04/09 | 3,740 | 3,840 | 3,690 | 3,710 | 613,000 |
| 2008/04/08 | 3,670 | 3,710 | 3,660 | 3,690 | 358,800 |
| 2008/04/07 | 3,670 | 3,720 | 3,640 | 3,670 | 530,800 |
| 2008/04/04 | 3,590 | 3,680 | 3,570 | 3,660 | 365,900 |
| 2008/04/03 | 3,610 | 3,630 | 3,560 | 3,580 | 380,700 |
| 2008/04/02 | 3,600 | 3,670 | 3,590 | 3,640 | 516,500 |
| 2008/04/01 | 3,530 | 3,570 | 3,500 | 3,540 | 388,300 |
| 2008/03/31 | 3,490 | 3,550 | 3,440 | 3,480 | 339,600 |
| 2008/03/28 | 3,520 | 3,610 | 3,490 | 3,590 | 397,000 |
| 2008/03/27 | 3,590 | 3,600 | 3,500 | 3,510 | 381,600 |
| 2008/03/26 | 3,600 | 3,620 | 3,560 | 3,620 | 200,300 |
| 2008/03/25 | 3,530 | 3,630 | 3,520 | 3,590 | 277,300 |
| 2008/03/24 | 3,500 | 3,550 | 3,480 | 3,480 | 127,700 |
| 2008/03/21 | 3,540 | 3,570 | 3,490 | 3,520 | 195,900 |
| 2008/03/19 | 3,480 | 3,540 | 3,450 | 3,520 | 436,800 |
| 2008/03/18 | 3,310 | 3,420 | 3,260 | 3,420 | 398,900 |
| 2008/03/17 | 3,260 | 3,340 | 3,230 | 3,320 | 426,900 |
| 2008/03/14 | 3,350 | 3,420 | 3,280 | 3,280 | 334,200 |
| 2008/03/13 | 3,340 | 3,400 | 3,280 | 3,340 | 298,800 |
| 2008/03/12 | 3,490 | 3,490 | 3,370 | 3,390 | 305,100 |
| 2008/03/11 | 3,400 | 3,440 | 3,340 | 3,390 | 445,900 |
| 2008/03/10 | 3,440 | 3,500 | 3,420 | 3,440 | 255,600 |
| 2008/03/07 | 3,490 | 3,550 | 3,490 | 3,490 | 328,600 |
| 2008/03/06 | 3,470 | 3,620 | 3,470 | 3,590 | 390,900 |
| 2008/03/05 | 3,400 | 3,510 | 3,400 | 3,480 | 351,200 |
| 2008/03/04 | 3,360 | 3,460 | 3,360 | 3,430 | 287,800 |
| 2008/03/03 | 3,480 | 3,490 | 3,400 | 3,400 | 326,900 |
| 2008/02/29 | 3,480 | 3,540 | 3,450 | 3,510 | 423,800 |
| 2008/02/28 | 3,440 | 3,480 | 3,420 | 3,460 | 321,800 |
| 2008/02/27 | 3,520 | 3,540 | 3,470 | 3,490 | 293,800 |
| 2008/02/26 | 3,470 | 3,540 | 3,460 | 3,520 | 498,300 |
| 2008/02/25 | 3,380 | 3,450 | 3,370 | 3,430 | 247,800 |
| 2008/02/22 | 3,410 | 3,410 | 3,300 | 3,370 | 384,700 |
| 2008/02/21 | 3,310 | 3,410 | 3,290 | 3,400 | 353,800 |
| 2008/02/20 | 3,280 | 3,340 | 3,260 | 3,300 | 362,000 |
| 2008/02/19 | 3,370 | 3,370 | 3,260 | 3,260 | 458,800 |
| 2008/02/18 | 3,290 | 3,420 | 3,260 | 3,280 | 445,200 |
| 2008/02/15 | 3,230 | 3,300 | 3,210 | 3,260 | 403,800 |
| 2008/02/14 | 3,190 | 3,290 | 3,140 | 3,280 | 422,500 |
| 2008/02/13 | 3,150 | 3,190 | 3,090 | 3,140 | 295,400 |
| 2008/02/12 | 3,160 | 3,180 | 3,070 | 3,140 | 428,300 |
| 2008/02/08 | 3,120 | 3,230 | 3,120 | 3,200 | 541,700 |
| 2008/02/07 | 3,020 | 3,150 | 3,020 | 3,070 | 534,200 |
| 2008/02/06 | 3,050 | 3,100 | 2,995 | 3,000 | 632,200 |
| 2008/02/05 | 3,240 | 3,240 | 3,120 | 3,130 | 540,200 |
| 2008/02/04 | 3,080 | 3,180 | 3,070 | 3,140 | 554,500 |
| 2008/02/01 | 3,030 | 3,070 | 3,000 | 3,030 | 257,100 |
| 2008/01/31 | 3,000 | 3,060 | 3,000 | 3,050 | 620,100 |
| 2008/01/30 | 3,090 | 3,110 | 2,995 | 3,000 | 506,800 |
| 2008/01/29 | 3,050 | 3,080 | 3,000 | 3,080 | 371,300 |
| 2008/01/28 | 3,000 | 3,030 | 2,990 | 3,000 | 913,000 |
| 2008/01/25 | 2,900 | 3,070 | 2,865 | 3,040 | 950,500 |
| 2008/01/24 | 2,855 | 2,895 | 2,820 | 2,860 | 449,900 |
| 2008/01/23 | 2,795 | 2,840 | 2,770 | 2,815 | 507,000 |
| 2008/01/22 | 2,820 | 2,855 | 2,725 | 2,755 | 475,200 |
| 2008/01/21 | 2,895 | 2,900 | 2,850 | 2,860 | 298,600 |
| 2008/01/18 | 2,870 | 2,930 | 2,800 | 2,915 | 366,900 |
| 2008/01/17 | 2,790 | 2,905 | 2,760 | 2,885 | 558,500 |
| 2008/01/16 | 2,740 | 2,805 | 2,710 | 2,750 | 1,064,200 |
| 2008/01/15 | 3,140 | 3,140 | 3,020 | 3,030 | 386,900 |
| 2008/01/11 | 3,140 | 3,160 | 3,040 | 3,060 | 267,300 |
| 2008/01/10 | 3,150 | 3,190 | 3,080 | 3,090 | 375,200 |
| 2008/01/09 | 3,170 | 3,180 | 3,090 | 3,140 | 437,000 |
| 2008/01/08 | 3,280 | 3,280 | 3,180 | 3,220 | 265,700 |
| 2008/01/07 | 3,290 | 3,330 | 3,230 | 3,270 | 223,500 |
| 2008/01/04 | 3,420 | 3,420 | 3,300 | 3,320 | 198,500 |