[9684 東証1部] スクウェア・エニックス・ホールディングス 日足 時系列データ

[9684 東証1部] スクウェア・エニックス・ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-052965.003090.002964.003055.0031399009543016000
2016-12-022888.003050.002875.002952.00415150012272109600
2016-12-012877.002877.002812.002829.0021620006133039300
2016-11-302951.002953.002861.002883.0016574004794262200
2016-11-292930.002958.002886.002954.0018238005362953800
2016-11-282877.002969.002855.002943.0020220005926757900
2016-11-252855.002872.002825.002851.0012059003429462000
2016-11-242902.002902.002845.002855.0012061003449730000
2016-11-222866.002907.002842.002887.0014577004199386400
2016-11-212915.002918.002838.002861.0021950006297659300
2016-11-182982.002983.002872.002878.0031468009126043500
2016-11-173000.003020.002968.003005.0014300004281041000
2016-11-163080.003130.003055.003070.0010677003299297500
2016-11-153045.003085.002993.003075.009026002751458600
2016-11-142980.003050.002931.003045.0017610005307376800
2016-11-113100.003100.002920.002936.0032837009730319600
2016-11-103225.003225.003090.003135.0015586004899604000
2016-11-093170.003180.003030.003115.00341370010577633000
2016-11-083495.003515.003435.003445.006752002337647500
2016-11-073485.003495.003430.003450.004978001720288000
2016-11-043420.003460.003420.003455.006788002335770500
2016-11-023440.003475.003430.003465.005467001887124000
2016-11-013490.003495.003450.003460.004549001577589000
2016-10-313500.003565.003460.003480.009726003397222500
2016-10-283480.003520.003465.003510.0011274003946386000
2016-10-273510.003530.003410.003425.008987003100466500
2016-10-263585.003630.003505.003540.0010787003843159000
2016-10-253470.003555.003470.003550.007704002716290000
2016-10-243470.003510.003435.003445.006857002374270000
2016-10-213560.003560.003465.003470.008136002851694500
2016-10-203520.003565.003505.003550.006580002333398500
2016-10-193485.003525.003480.003505.006937002428383500
2016-10-183430.003480.003430.003475.004524001564034500
2016-10-173425.003450.003395.003450.005060001737049500
2016-10-143385.003440.003380.003435.005174001771701500
2016-10-133395.003400.003355.003380.009735003289796000
2016-10-123455.003465.003375.003395.007187002449232500
2016-10-113450.003500.003440.003475.005825002025195500
2016-10-073445.003450.003425.003445.004429001522837000
2016-10-063455.003455.003395.003440.006439002207531000
2016-10-053440.003465.003425.003450.005407001862395500
2016-10-043475.003475.003415.003460.006372002196991000
2016-10-033480.003495.003450.003475.004649001615629000
2016-09-303435.003500.003420.003470.008643003004232500
2016-09-293490.003490.003405.003460.006589002277762500
2016-09-283440.003470.003420.003465.005766001987623000
2016-09-273380.003440.003365.003440.006828002327271500
2016-09-263420.003445.003375.003380.004943001677822000
2016-09-233450.003470.003355.003430.0013068004465845500
2016-09-213220.003335.003205.003330.0010513003453522000
2016-09-203165.003225.003130.003210.0010943003494545500
2016-09-163220.003230.003120.003165.008315002630811000
2016-09-153230.003230.003175.003215.009149002931517500
2016-09-143205.003250.003185.003205.006942002229621500
2016-09-133165.003230.003165.003225.006964002233029500
2016-09-123105.003175.003105.003150.007281002292816000
2016-09-093165.003195.003145.003150.004699001485738000
2016-09-083130.003175.003085.003170.0013195004155615500
2016-09-073040.003105.003020.003095.006687002060313000
2016-09-062950.003100.002948.003095.0011398003470381400
2016-09-053005.003010.002940.002951.008843002620184600
2016-09-022939.002984.002934.002984.009334002764578400
2016-09-012998.003000.002919.002958.0014288004211548300
2016-08-313090.003090.003000.003030.008977002720047500
2016-08-303100.003110.003055.003100.005157001592981500
2016-08-293180.003190.003100.003115.005722001787582000
2016-08-263100.003140.003085.003125.005621001751371500
2016-08-253105.003140.003080.003135.005508001715364000
2016-08-243065.003100.003030.003095.005987001838024500
2016-08-233040.003080.003035.003060.004784001463389000
2016-08-223050.003090.003025.003065.006496001989712500
2016-08-193035.003040.002967.003020.007590002278410900
2016-08-183010.003035.003000.003015.004427001334847000
2016-08-173075.003090.003010.003025.007229002187477000
2016-08-163155.003155.003070.003075.006703002077107000
2016-08-153130.003155.003025.003105.007150002222338500
2016-08-123200.003210.003150.003190.005303001685566000
2016-08-103215.003225.003170.003190.006614002116496000
2016-08-093090.003205.003055.003185.0010879003434609000
2016-08-082952.003110.002952.003070.0020131006128928700
2016-08-053175.003220.003120.003140.008659002732051000
2016-08-043175.003185.003085.003105.0011152003476376000
2016-08-033225.003280.003190.003190.009083002928297000
2016-08-023255.003325.003250.003295.005807001914322000
2016-08-013260.003305.003200.003255.0010030003255623500
2016-07-293210.003225.003140.003215.008081002571830000
2016-07-283260.003270.003135.003150.007895002504387500
2016-07-273270.003290.003240.003255.0012360004032056500
2016-07-263160.003205.003140.003200.006222001976583000
2016-07-253250.003270.003175.003190.007489002405376500
2016-07-223330.003385.003180.003240.0013535004408308500
2016-07-213290.003365.003285.003350.0010107003371566500
2016-07-203255.003300.003210.003290.009424003076383000
2016-07-193175.003320.003100.003300.0020270006514794000
2016-07-153210.003280.003110.003170.0020874006642867000
2016-07-143290.003325.003100.003150.0025807008212552000
2016-07-133370.003385.003235.003280.0013354004390187000
2016-07-123440.003445.003310.003330.0011563003873194000
2016-07-113265.003455.003265.003380.0014457004894561000
2016-07-083400.003425.003260.003290.009454003140277500
2016-07-073380.003435.003360.003370.006870002328048500
2016-07-063335.003400.003315.003380.006947002336425000
2016-07-053360.003415.003320.003390.007106002403969000
2016-07-043355.003405.003340.003395.007006002369039500
2016-07-013310.003375.003290.003350.006736002249981500
2016-06-303320.003405.003305.003310.0010138003388252500
2016-06-293200.003280.003165.003260.0010605003441934000
2016-06-283070.003180.003055.003155.009344002928662000
2016-06-273060.003160.003055.003140.0012138003775054000
2016-06-243210.003280.003040.003130.0019561006162082000
2016-06-233270.003310.003250.003280.006390002093445000
2016-06-223350.003350.003235.003280.009838003235372000
2016-06-213265.003360.003260.003360.006169002054309500
2016-06-203340.003385.003290.003300.007113002362476000
2016-06-173330.003370.003280.003315.008556002842150000
2016-06-163420.003440.003275.003300.007889002619743500
2016-06-153365.003425.003310.003415.0010193003454086500
2016-06-143340.003410.003290.003360.008241002752705000
2016-06-133385.003410.003350.003385.008184002770253000
2016-06-103560.003560.003430.003450.0010736003727968000
2016-06-093600.003635.003575.003590.0010004003604517500
2016-06-083500.003570.003500.003555.008049002853819500
2016-06-073500.003525.003475.003495.005280001846973000
2016-06-063435.003490.003420.003480.004698001627554000
2016-06-033440.003495.003430.003480.006666002313963000
2016-06-023440.003470.003350.003400.009371003185830000
2016-06-013505.003525.003450.003475.007073002464651000
2016-05-313515.003525.003465.003505.008184002861460500
2016-05-303530.003555.003475.003510.007908002769918500
2016-05-273475.003575.003440.003545.0013921004914112500
2016-05-263490.003495.003430.003455.006277002172590000
2016-05-253480.003535.003415.003430.0010755003730359000
2016-05-243415.003440.003380.003415.005799001978052500
2016-05-233405.003450.003375.003425.009552003266197500
2016-05-203345.003405.003295.003405.0013245004448390500
2016-05-193325.003390.003310.003380.0011933004011049000
2016-05-183265.003340.003255.003300.0011982003960741000
2016-05-173205.003285.003200.003275.0016095005233610500
2016-05-163135.003210.003130.003150.0012858004061613000
2016-05-133095.003230.003055.003170.0030019009449489500
2016-05-122852.002990.002825.002964.0014384004229738100
2016-05-112832.002894.002832.002875.007511002153366600
2016-05-102837.002862.002795.002801.0011042003105106700
2016-05-092840.002863.002832.002837.004763001354640200
2016-05-062839.002847.002798.002817.006501001833186700
2016-05-022772.002816.002767.002806.007164002003054000
2016-04-282933.002935.002836.002839.0011263003230355400
2016-04-272913.002937.002906.002929.003945001153094100
2016-04-262926.002950.002893.002939.009207002692861000
2016-04-252951.002963.002885.002934.0014395004217694100
2016-04-223000.003035.002947.002989.008604002562611400
2016-04-213045.003045.003000.003025.007003002116858000
2016-04-203050.003050.002996.003015.005947001795625900
2016-04-193030.003045.003000.003030.007433002248201000
2016-04-182920.002999.002920.002977.006061001802653800
2016-04-153000.003025.002965.003020.006275001885313200
2016-04-142996.003045.002979.003035.008979002710440100
2016-04-132949.002980.002923.002972.008018002372573200
2016-04-122869.002920.002868.002892.007294002110850800
2016-04-112822.002874.002792.002872.008269002346849700
2016-04-082742.002854.002737.002826.009372002625518900
2016-04-072768.002810.002750.002798.006032001678066800
2016-04-062771.002804.002744.002775.008787002433912900
2016-04-052860.002875.002780.002783.008522002389793600
2016-04-042899.002930.002846.002885.009978002890035000
2016-04-013015.003015.002868.002904.0014199004156449200
2016-03-313120.003150.003030.003040.0015366004706791000
2016-03-303090.003140.003055.003080.008276002557320500
2016-03-293035.003125.003025.003090.008681002673931500
2016-03-283080.003090.003015.003035.009833002987688000
2016-03-252989.003050.002957.003040.0012386003736233800
2016-03-242950.003035.002950.002989.0010702003205531400
2016-03-232966.002975.002933.002946.0012119003578458800
2016-03-222973.002999.002947.002987.0013356003979519500
2016-03-182894.002908.002832.002906.0010898003133614000
2016-03-173000.003015.002912.002924.0011190003306109100
2016-03-162950.003020.002931.002993.0017814005304615100
2016-03-152800.002891.002800.002880.0015389004402170900
2016-03-142791.002821.002768.002781.0014320003986947200
2016-03-112785.002797.002752.002791.0017150004766723200
2016-03-102799.002899.002797.002838.0010092002873679500
2016-03-092826.002848.002759.002797.009545002668006600
2016-03-082846.002872.002800.002856.008965002550338800
2016-03-072840.002877.002826.002847.0010085002877299200
2016-03-042695.002835.002674.002829.0019069005303202200
2016-03-032647.002728.002635.002691.0013458003602391400
2016-03-022710.002720.002661.002696.0016917004540361000
2016-03-012657.002674.002580.002635.0018434004821342100
2016-02-292700.002744.002619.002659.0029312007837676500
2016-02-262920.002921.002552.002683.00468010012683544800
2016-02-252883.002941.002872.002921.006919002013005000
2016-02-242840.002895.002800.002891.006578001885232300
2016-02-232948.002977.002862.002886.0012022003488988300
2016-02-222780.002932.002770.002920.009476002732833700
2016-02-192815.002840.002763.002809.007795002179388200
2016-02-182825.002854.002794.002833.008830002500115600
2016-02-172756.002824.002715.002751.006066001675856200
2016-02-162771.002836.002759.002777.009584002685476200
2016-02-152768.002803.002669.002784.0015648004294312000
2016-02-122651.002695.002587.002625.0020644005453391400
2016-02-102862.002893.002713.002771.0017472004856237100
2016-02-092910.002958.002894.002900.0014692004289933900
2016-02-082908.003075.002871.003030.0014816004425061900
2016-02-052835.002986.002820.002967.00420000012269218700
2016-02-042761.002795.002730.002735.0014279003930357600
2016-02-032806.002839.002777.002795.0011831003307394900
2016-02-022880.002898.002860.002879.009086002616380900
2016-02-012894.002908.002858.002897.009623002783652700
2016-01-292754.002875.002742.002867.0018333005146212400
2016-01-282713.002758.002706.002746.008657002370014100
2016-01-272646.002715.002636.002713.0011241003024188000
2016-01-262600.002635.002571.002596.0012064003140270700
2016-01-252651.002658.002593.002635.0010934002871041500
2016-01-222547.002632.002524.002629.0013121003389235200
2016-01-212500.002634.002497.002509.0017932004593019000
2016-01-202629.002629.002522.002526.0011973003075452500
2016-01-192632.002650.002589.002644.0015057003952178700
2016-01-182570.002599.002517.002589.0026208006698709100
2016-01-152774.002788.002649.002662.0014463003902991900
2016-01-142787.002805.002694.002748.0020834005724654900
2016-01-132800.002905.002785.002887.0016407004690723700
2016-01-122773.002785.002737.002759.0018218005026230200
2016-01-082823.002909.002775.002831.0026209007435361100
2016-01-072914.002945.002870.002881.0011670003387396200
2016-01-062949.002970.002903.002914.008950002620983100
2016-01-052912.002979.002895.002954.009956002930264800
2016-01-042956.002992.002915.002949.009291002742881900
2015-12-302951.002967.002923.002935.008839002604242400
2015-12-292859.002957.002859.002947.009112002666462200
2015-12-282846.002895.002845.002877.004943001420193700
2015-12-252818.002850.002817.002830.005112001447750200
2015-12-242925.002925.002831.002838.0014777004225122200
2015-12-222950.002956.002896.002896.007232002105252300
2015-12-212943.002956.002899.002940.009334002733782900
2015-12-183050.003075.002961.002967.0013298003999411100
2015-12-173045.003050.002999.003035.0013894004205679000
2015-12-163020.003040.002957.002999.0018581005561052400
2015-12-152887.002954.002851.002868.0015324004433271400
2015-12-142848.002860.002815.002858.0018585005276899700
2015-12-112846.002911.002846.002901.0015746004531391700
2015-12-102897.002913.002859.002875.0012702003654701800
2015-12-092962.002991.002933.002946.008328002462023000
2015-12-083035.003045.002976.002986.0011599003480069300
2015-12-072992.003050.002992.003025.0012916003906627700
2015-12-042982.003020.002968.002974.0014544004339252300
2015-12-032948.003055.002948.003050.0030918009368477700
2015-12-022825.002944.002825.002921.0026939007821986700
2015-12-012767.002846.002740.002806.0019515005466376400
2015-11-302895.002896.002724.002799.00394130010992768400
2015-11-272930.002931.002895.002901.009857002863166100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog