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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,443 | 1,448 | 1,435 | 1,440 | 504,400 |
| 2010/12/29 | 1,443 | 1,450 | 1,440 | 1,449 | 486,500 |
| 2010/12/28 | 1,450 | 1,452 | 1,439 | 1,441 | 420,100 |
| 2010/12/27 | 1,430 | 1,456 | 1,430 | 1,443 | 639,300 |
| 2010/12/24 | 1,445 | 1,446 | 1,426 | 1,436 | 873,900 |
| 2010/12/22 | 1,434 | 1,447 | 1,428 | 1,441 | 1,285,300 |
| 2010/12/21 | 1,443 | 1,447 | 1,425 | 1,429 | 1,838,400 |
| 2010/12/20 | 1,448 | 1,455 | 1,431 | 1,453 | 2,199,200 |
| 2010/12/17 | 1,450 | 1,460 | 1,423 | 1,434 | 3,877,600 |
| 2010/12/16 | 1,615 | 1,621 | 1,599 | 1,599 | 315,800 |
| 2010/12/15 | 1,609 | 1,623 | 1,597 | 1,621 | 706,000 |
| 2010/12/14 | 1,601 | 1,604 | 1,593 | 1,603 | 423,200 |
| 2010/12/13 | 1,590 | 1,605 | 1,585 | 1,601 | 885,600 |
| 2010/12/10 | 1,625 | 1,627 | 1,600 | 1,600 | 633,700 |
| 2010/12/09 | 1,611 | 1,630 | 1,610 | 1,620 | 461,100 |
| 2010/12/08 | 1,617 | 1,617 | 1,597 | 1,610 | 645,300 |
| 2010/12/07 | 1,590 | 1,621 | 1,573 | 1,616 | 1,117,900 |
| 2010/12/06 | 1,600 | 1,600 | 1,585 | 1,596 | 400,500 |
| 2010/12/03 | 1,582 | 1,603 | 1,582 | 1,601 | 544,900 |
| 2010/12/02 | 1,600 | 1,605 | 1,570 | 1,579 | 588,200 |
| 2010/12/01 | 1,600 | 1,604 | 1,581 | 1,592 | 391,200 |
| 2010/11/30 | 1,604 | 1,625 | 1,598 | 1,601 | 887,600 |
| 2010/11/29 | 1,600 | 1,604 | 1,587 | 1,597 | 267,800 |
| 2010/11/26 | 1,582 | 1,604 | 1,581 | 1,599 | 431,800 |
| 2010/11/25 | 1,601 | 1,610 | 1,596 | 1,598 | 263,500 |
| 2010/11/24 | 1,600 | 1,607 | 1,592 | 1,598 | 618,500 |
| 2010/11/22 | 1,605 | 1,612 | 1,601 | 1,605 | 212,900 |
| 2010/11/19 | 1,610 | 1,615 | 1,587 | 1,596 | 490,300 |
| 2010/11/18 | 1,595 | 1,602 | 1,573 | 1,601 | 576,600 |
| 2010/11/17 | 1,574 | 1,598 | 1,567 | 1,572 | 658,800 |
| 2010/11/16 | 1,601 | 1,604 | 1,577 | 1,585 | 520,900 |
| 2010/11/15 | 1,578 | 1,608 | 1,568 | 1,590 | 626,500 |
| 2010/11/12 | 1,580 | 1,593 | 1,557 | 1,567 | 690,900 |
| 2010/11/11 | 1,580 | 1,608 | 1,573 | 1,595 | 683,900 |
| 2010/11/10 | 1,588 | 1,611 | 1,575 | 1,581 | 697,000 |
| 2010/11/09 | 1,580 | 1,605 | 1,576 | 1,588 | 683,500 |
| 2010/11/08 | 1,602 | 1,609 | 1,573 | 1,590 | 516,800 |
| 2010/11/05 | 1,599 | 1,605 | 1,574 | 1,598 | 923,700 |
| 2010/11/04 | 1,675 | 1,682 | 1,613 | 1,622 | 735,600 |
| 2010/11/02 | 1,605 | 1,640 | 1,558 | 1,630 | 1,086,000 |
| 2010/11/01 | 1,662 | 1,685 | 1,653 | 1,672 | 260,300 |
| 2010/10/29 | 1,691 | 1,696 | 1,668 | 1,683 | 379,900 |
| 2010/10/28 | 1,723 | 1,723 | 1,687 | 1,690 | 759,900 |
| 2010/10/27 | 1,752 | 1,759 | 1,716 | 1,722 | 359,300 |
| 2010/10/26 | 1,728 | 1,762 | 1,728 | 1,732 | 355,500 |
| 2010/10/25 | 1,742 | 1,742 | 1,722 | 1,728 | 217,400 |
| 2010/10/22 | 1,734 | 1,741 | 1,719 | 1,731 | 386,300 |
| 2010/10/21 | 1,752 | 1,759 | 1,742 | 1,749 | 264,400 |
| 2010/10/20 | 1,746 | 1,770 | 1,730 | 1,755 | 467,700 |
| 2010/10/19 | 1,780 | 1,798 | 1,739 | 1,745 | 538,200 |
| 2010/10/18 | 1,753 | 1,788 | 1,740 | 1,780 | 281,600 |
| 2010/10/15 | 1,772 | 1,787 | 1,744 | 1,751 | 385,400 |
| 2010/10/14 | 1,770 | 1,805 | 1,761 | 1,788 | 503,600 |
| 2010/10/13 | 1,782 | 1,816 | 1,770 | 1,772 | 489,600 |
| 2010/10/12 | 1,848 | 1,854 | 1,766 | 1,774 | 516,000 |
| 2010/10/08 | 1,842 | 1,862 | 1,819 | 1,848 | 581,700 |
| 2010/10/07 | 1,837 | 1,851 | 1,735 | 1,819 | 535,000 |
| 2010/10/06 | 1,835 | 1,860 | 1,824 | 1,853 | 736,100 |
| 2010/10/05 | 1,828 | 1,831 | 1,793 | 1,820 | 599,300 |
| 2010/10/04 | 1,841 | 1,864 | 1,833 | 1,853 | 286,900 |
| 2010/10/01 | 1,865 | 1,870 | 1,832 | 1,845 | 378,700 |
| 2010/09/30 | 1,926 | 1,928 | 1,852 | 1,871 | 779,000 |
| 2010/09/29 | 1,877 | 1,930 | 1,877 | 1,905 | 467,300 |
| 2010/09/28 | 1,894 | 1,908 | 1,867 | 1,877 | 341,400 |
| 2010/09/27 | 1,902 | 1,935 | 1,892 | 1,920 | 430,000 |
| 2010/09/24 | 1,841 | 1,916 | 1,833 | 1,905 | 728,100 |
| 2010/09/22 | 1,881 | 1,897 | 1,854 | 1,857 | 386,300 |
| 2010/09/21 | 1,887 | 1,887 | 1,833 | 1,866 | 754,500 |
| 2010/09/17 | 1,781 | 1,907 | 1,774 | 1,896 | 1,662,300 |
| 2010/09/16 | 1,818 | 1,818 | 1,736 | 1,741 | 535,800 |
| 2010/09/15 | 1,765 | 1,829 | 1,741 | 1,817 | 622,300 |
| 2010/09/14 | 1,776 | 1,789 | 1,763 | 1,771 | 148,400 |
| 2010/09/13 | 1,797 | 1,797 | 1,772 | 1,773 | 191,600 |
| 2010/09/10 | 1,766 | 1,816 | 1,750 | 1,770 | 719,300 |
| 2010/09/09 | 1,809 | 1,809 | 1,768 | 1,783 | 298,100 |
| 2010/09/08 | 1,790 | 1,808 | 1,770 | 1,804 | 287,300 |
| 2010/09/07 | 1,798 | 1,833 | 1,791 | 1,808 | 271,200 |
| 2010/09/06 | 1,792 | 1,824 | 1,779 | 1,819 | 261,400 |
| 2010/09/03 | 1,757 | 1,797 | 1,752 | 1,777 | 394,400 |
| 2010/09/02 | 1,820 | 1,820 | 1,743 | 1,759 | 520,300 |
| 2010/09/01 | 1,740 | 1,805 | 1,731 | 1,792 | 512,900 |
| 2010/08/31 | 1,785 | 1,788 | 1,728 | 1,734 | 258,700 |
| 2010/08/30 | 1,792 | 1,840 | 1,788 | 1,800 | 336,200 |
| 2010/08/27 | 1,780 | 1,788 | 1,737 | 1,785 | 319,600 |
| 2010/08/26 | 1,753 | 1,792 | 1,753 | 1,780 | 408,700 |
| 2010/08/25 | 1,731 | 1,775 | 1,730 | 1,754 | 424,200 |
| 2010/08/24 | 1,756 | 1,766 | 1,745 | 1,749 | 290,700 |
| 2010/08/23 | 1,760 | 1,787 | 1,760 | 1,782 | 216,300 |
| 2010/08/20 | 1,766 | 1,783 | 1,766 | 1,774 | 291,900 |
| 2010/08/19 | 1,733 | 1,794 | 1,733 | 1,789 | 570,200 |
| 2010/08/18 | 1,716 | 1,727 | 1,691 | 1,720 | 338,600 |
| 2010/08/17 | 1,682 | 1,705 | 1,675 | 1,696 | 313,300 |
| 2010/08/16 | 1,742 | 1,744 | 1,691 | 1,697 | 336,800 |
| 2010/08/13 | 1,721 | 1,754 | 1,710 | 1,741 | 307,600 |
| 2010/08/12 | 1,720 | 1,728 | 1,704 | 1,720 | 255,400 |
| 2010/08/11 | 1,769 | 1,769 | 1,735 | 1,758 | 298,700 |
| 2010/08/10 | 1,791 | 1,798 | 1,759 | 1,779 | 645,400 |
| 2010/08/09 | 1,750 | 1,818 | 1,728 | 1,814 | 978,300 |
| 2010/08/06 | 1,671 | 1,726 | 1,656 | 1,726 | 524,200 |
| 2010/08/05 | 1,679 | 1,693 | 1,674 | 1,693 | 332,800 |
| 2010/08/04 | 1,685 | 1,688 | 1,650 | 1,660 | 499,400 |
| 2010/08/03 | 1,697 | 1,709 | 1,674 | 1,688 | 446,000 |
| 2010/08/02 | 1,661 | 1,703 | 1,661 | 1,688 | 468,900 |
| 2010/07/30 | 1,717 | 1,717 | 1,652 | 1,667 | 509,100 |
| 2010/07/29 | 1,706 | 1,729 | 1,698 | 1,718 | 372,100 |
| 2010/07/28 | 1,712 | 1,717 | 1,696 | 1,705 | 459,800 |
| 2010/07/27 | 1,702 | 1,714 | 1,697 | 1,712 | 234,000 |
| 2010/07/26 | 1,699 | 1,718 | 1,695 | 1,697 | 238,500 |
| 2010/07/23 | 1,695 | 1,707 | 1,674 | 1,692 | 397,800 |
| 2010/07/22 | 1,664 | 1,695 | 1,662 | 1,687 | 463,300 |
| 2010/07/21 | 1,663 | 1,685 | 1,657 | 1,663 | 418,300 |
| 2010/07/20 | 1,672 | 1,681 | 1,650 | 1,657 | 250,000 |
| 2010/07/16 | 1,680 | 1,689 | 1,664 | 1,683 | 313,200 |
| 2010/07/15 | 1,714 | 1,715 | 1,693 | 1,700 | 198,200 |
| 2010/07/14 | 1,716 | 1,753 | 1,713 | 1,732 | 334,200 |
| 2010/07/13 | 1,695 | 1,725 | 1,695 | 1,698 | 319,300 |
| 2010/07/12 | 1,722 | 1,722 | 1,692 | 1,694 | 201,800 |
| 2010/07/09 | 1,735 | 1,747 | 1,722 | 1,738 | 297,200 |
| 2010/07/08 | 1,733 | 1,745 | 1,726 | 1,745 | 369,600 |
| 2010/07/07 | 1,695 | 1,708 | 1,684 | 1,707 | 343,800 |
| 2010/07/06 | 1,687 | 1,713 | 1,671 | 1,707 | 323,600 |
| 2010/07/05 | 1,677 | 1,707 | 1,677 | 1,694 | 209,500 |
| 2010/07/02 | 1,628 | 1,710 | 1,619 | 1,669 | 467,000 |
| 2010/07/01 | 1,635 | 1,643 | 1,620 | 1,630 | 425,700 |
| 2010/06/30 | 1,605 | 1,642 | 1,601 | 1,642 | 545,200 |
| 2010/06/29 | 1,677 | 1,710 | 1,647 | 1,656 | 502,500 |
| 2010/06/28 | 1,743 | 1,749 | 1,691 | 1,698 | 295,400 |
| 2010/06/25 | 1,730 | 1,741 | 1,718 | 1,727 | 238,800 |
| 2010/06/24 | 1,753 | 1,784 | 1,747 | 1,762 | 221,100 |
| 2010/06/23 | 1,781 | 1,782 | 1,752 | 1,753 | 535,600 |
| 2010/06/22 | 1,810 | 1,820 | 1,786 | 1,796 | 314,300 |
| 2010/06/21 | 1,771 | 1,820 | 1,764 | 1,816 | 525,100 |
| 2010/06/18 | 1,761 | 1,770 | 1,742 | 1,770 | 413,900 |
| 2010/06/17 | 1,713 | 1,761 | 1,713 | 1,755 | 587,500 |
| 2010/06/16 | 1,695 | 1,724 | 1,692 | 1,723 | 381,900 |
| 2010/06/15 | 1,680 | 1,691 | 1,665 | 1,682 | 206,100 |
| 2010/06/14 | 1,674 | 1,698 | 1,672 | 1,692 | 172,600 |
| 2010/06/11 | 1,683 | 1,685 | 1,661 | 1,671 | 305,300 |
| 2010/06/10 | 1,618 | 1,658 | 1,616 | 1,652 | 432,500 |
| 2010/06/09 | 1,643 | 1,645 | 1,602 | 1,616 | 443,600 |
| 2010/06/08 | 1,632 | 1,640 | 1,622 | 1,632 | 326,000 |
| 2010/06/07 | 1,650 | 1,666 | 1,631 | 1,642 | 303,600 |
| 2010/06/04 | 1,690 | 1,699 | 1,679 | 1,687 | 237,400 |
| 2010/06/03 | 1,703 | 1,707 | 1,676 | 1,690 | 431,100 |
| 2010/06/02 | 1,690 | 1,715 | 1,674 | 1,690 | 313,500 |
| 2010/06/01 | 1,700 | 1,714 | 1,689 | 1,708 | 373,100 |
| 2010/05/31 | 1,687 | 1,713 | 1,687 | 1,704 | 270,200 |
| 2010/05/28 | 1,699 | 1,700 | 1,662 | 1,678 | 647,200 |
| 2010/05/27 | 1,579 | 1,672 | 1,571 | 1,670 | 1,166,700 |
| 2010/05/26 | 1,608 | 1,623 | 1,570 | 1,571 | 669,300 |
| 2010/05/25 | 1,659 | 1,674 | 1,605 | 1,607 | 941,600 |
| 2010/05/24 | 1,651 | 1,674 | 1,647 | 1,659 | 626,700 |
| 2010/05/21 | 1,650 | 1,668 | 1,626 | 1,655 | 1,009,100 |
| 2010/05/20 | 1,712 | 1,721 | 1,702 | 1,705 | 796,700 |
| 2010/05/19 | 1,675 | 1,753 | 1,651 | 1,728 | 1,979,800 |
| 2010/05/18 | 1,791 | 1,816 | 1,618 | 1,661 | 1,471,900 |
| 2010/05/17 | 1,848 | 1,848 | 1,775 | 1,783 | 775,200 |
| 2010/05/14 | 1,852 | 1,869 | 1,841 | 1,853 | 381,700 |
| 2010/05/13 | 1,862 | 1,889 | 1,845 | 1,859 | 503,300 |
| 2010/05/12 | 1,847 | 1,866 | 1,840 | 1,847 | 271,700 |
| 2010/05/11 | 1,912 | 1,912 | 1,845 | 1,845 | 328,700 |
| 2010/05/10 | 1,832 | 1,886 | 1,825 | 1,885 | 319,700 |
| 2010/05/07 | 1,853 | 1,867 | 1,837 | 1,852 | 718,400 |
| 2010/05/06 | 1,946 | 1,962 | 1,909 | 1,943 | 437,800 |
| 2010/04/30 | 1,987 | 1,998 | 1,974 | 1,986 | 627,000 |
| 2010/04/28 | 1,980 | 1,980 | 1,950 | 1,960 | 548,700 |
| 2010/04/27 | 2,003 | 2,005 | 1,988 | 1,993 | 401,800 |
| 2010/04/26 | 2,020 | 2,042 | 2,020 | 2,026 | 400,300 |
| 2010/04/23 | 1,975 | 2,014 | 1,974 | 2,014 | 414,100 |
| 2010/04/22 | 1,985 | 1,990 | 1,956 | 1,990 | 430,200 |
| 2010/04/21 | 1,976 | 1,993 | 1,959 | 1,988 | 330,800 |
| 2010/04/20 | 2,000 | 2,000 | 1,946 | 1,949 | 505,700 |
| 2010/04/19 | 2,000 | 2,019 | 1,974 | 1,990 | 475,700 |
| 2010/04/16 | 2,002 | 2,025 | 2,001 | 2,019 | 636,100 |
| 2010/04/15 | 1,988 | 2,001 | 1,979 | 1,984 | 426,500 |
| 2010/04/14 | 2,010 | 2,024 | 1,980 | 1,985 | 602,400 |
| 2010/04/13 | 1,994 | 2,001 | 1,974 | 2,000 | 542,700 |
| 2010/04/12 | 1,960 | 2,005 | 1,954 | 1,994 | 469,400 |
| 2010/04/09 | 1,941 | 1,966 | 1,941 | 1,965 | 363,300 |
| 2010/04/08 | 1,977 | 1,990 | 1,940 | 1,961 | 663,700 |
| 2010/04/07 | 2,030 | 2,030 | 2,005 | 2,015 | 244,700 |
| 2010/04/06 | 2,015 | 2,031 | 2,006 | 2,031 | 416,700 |
| 2010/04/05 | 2,024 | 2,027 | 2,003 | 2,005 | 318,200 |
| 2010/04/02 | 2,035 | 2,037 | 1,999 | 2,005 | 510,800 |
| 2010/04/01 | 2,020 | 2,047 | 2,008 | 2,027 | 490,300 |
| 2010/03/31 | 2,015 | 2,044 | 2,006 | 2,044 | 1,035,600 |
| 2010/03/30 | 1,950 | 1,998 | 1,940 | 1,993 | 741,000 |
| 2010/03/29 | 1,985 | 2,003 | 1,935 | 1,949 | 1,598,600 |
| 2010/03/26 | 1,909 | 1,942 | 1,901 | 1,932 | 858,600 |
| 2010/03/25 | 1,880 | 1,916 | 1,841 | 1,886 | 1,106,500 |
| 2010/03/24 | 1,840 | 1,870 | 1,838 | 1,868 | 550,100 |
| 2010/03/23 | 1,852 | 1,858 | 1,837 | 1,846 | 406,700 |
| 2010/03/19 | 1,833 | 1,859 | 1,831 | 1,841 | 401,100 |
| 2010/03/18 | 1,845 | 1,852 | 1,828 | 1,833 | 236,300 |
| 2010/03/17 | 1,835 | 1,849 | 1,833 | 1,849 | 289,200 |
| 2010/03/16 | 1,850 | 1,867 | 1,827 | 1,830 | 451,800 |
| 2010/03/15 | 1,840 | 1,859 | 1,830 | 1,857 | 354,900 |
| 2010/03/12 | 1,861 | 1,865 | 1,817 | 1,828 | 615,000 |
| 2010/03/11 | 1,854 | 1,868 | 1,833 | 1,865 | 472,800 |
| 2010/03/10 | 1,872 | 1,880 | 1,846 | 1,853 | 320,900 |
| 2010/03/09 | 1,890 | 1,903 | 1,874 | 1,878 | 275,800 |
| 2010/03/08 | 1,875 | 1,899 | 1,863 | 1,899 | 487,700 |
| 2010/03/05 | 1,882 | 1,892 | 1,844 | 1,850 | 712,800 |
| 2010/03/04 | 1,845 | 1,878 | 1,837 | 1,874 | 594,400 |
| 2010/03/03 | 1,814 | 1,842 | 1,814 | 1,834 | 468,500 |
| 2010/03/02 | 1,810 | 1,834 | 1,805 | 1,819 | 329,200 |
| 2010/03/01 | 1,797 | 1,815 | 1,786 | 1,809 | 618,400 |
| 2010/02/26 | 1,769 | 1,799 | 1,768 | 1,785 | 516,100 |
| 2010/02/25 | 1,782 | 1,782 | 1,759 | 1,767 | 399,100 |
| 2010/02/24 | 1,795 | 1,795 | 1,770 | 1,782 | 322,700 |
| 2010/02/23 | 1,798 | 1,801 | 1,783 | 1,794 | 574,600 |
| 2010/02/22 | 1,776 | 1,804 | 1,775 | 1,788 | 412,000 |
| 2010/02/19 | 1,777 | 1,784 | 1,767 | 1,769 | 383,300 |
| 2010/02/18 | 1,780 | 1,799 | 1,769 | 1,774 | 819,300 |
| 2010/02/17 | 1,787 | 1,812 | 1,786 | 1,805 | 477,800 |
| 2010/02/16 | 1,798 | 1,805 | 1,785 | 1,787 | 361,200 |
| 2010/02/15 | 1,800 | 1,819 | 1,798 | 1,808 | 210,400 |
| 2010/02/12 | 1,800 | 1,811 | 1,785 | 1,802 | 397,900 |
| 2010/02/10 | 1,810 | 1,814 | 1,793 | 1,799 | 529,000 |
| 2010/02/09 | 1,850 | 1,857 | 1,802 | 1,814 | 437,500 |
| 2010/02/08 | 1,813 | 1,870 | 1,807 | 1,840 | 995,700 |
| 2010/02/05 | 1,801 | 1,819 | 1,791 | 1,818 | 612,200 |
| 2010/02/04 | 1,825 | 1,840 | 1,821 | 1,827 | 374,000 |
| 2010/02/03 | 1,830 | 1,835 | 1,815 | 1,831 | 291,500 |
| 2010/02/02 | 1,840 | 1,844 | 1,812 | 1,821 | 441,600 |
| 2010/02/01 | 1,840 | 1,840 | 1,802 | 1,816 | 458,700 |
| 2010/01/29 | 1,828 | 1,833 | 1,799 | 1,808 | 427,300 |
| 2010/01/28 | 1,810 | 1,856 | 1,793 | 1,846 | 721,000 |
| 2010/01/27 | 1,850 | 1,852 | 1,801 | 1,816 | 1,068,300 |
| 2010/01/26 | 1,871 | 1,875 | 1,841 | 1,841 | 743,600 |
| 2010/01/25 | 1,905 | 1,905 | 1,886 | 1,897 | 733,000 |
| 2010/01/22 | 1,954 | 1,964 | 1,933 | 1,945 | 373,400 |
| 2010/01/21 | 1,970 | 1,995 | 1,965 | 1,981 | 314,800 |
| 2010/01/20 | 2,000 | 2,013 | 1,980 | 1,988 | 558,200 |
| 2010/01/19 | 1,958 | 1,995 | 1,922 | 1,974 | 1,403,000 |
| 2010/01/18 | 1,988 | 2,008 | 1,970 | 1,998 | 289,000 |
| 2010/01/15 | 1,978 | 2,009 | 1,965 | 2,000 | 824,400 |
| 2010/01/14 | 2,005 | 2,010 | 1,978 | 1,994 | 496,000 |
| 2010/01/13 | 2,041 | 2,045 | 2,000 | 2,005 | 470,900 |
| 2010/01/12 | 2,035 | 2,062 | 2,034 | 2,059 | 384,400 |
| 2010/01/08 | 2,035 | 2,045 | 2,020 | 2,045 | 477,100 |
| 2010/01/07 | 2,004 | 2,036 | 1,990 | 2,029 | 461,300 |
| 2010/01/06 | 1,987 | 2,004 | 1,972 | 2,004 | 587,700 |
| 2010/01/05 | 1,978 | 1,993 | 1,965 | 1,987 | 554,400 |
| 2010/01/04 | 1,980 | 1,985 | 1,955 | 1,960 | 287,600 |