コーエーテクモホールディングス(3635)の株価時系列情報
コーエーテクモホールディングス(3635)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 |
---|---|---|---|---|---|
2009/12/30 | 686 | 686 | 679 | 680 | 74,100 |
2009/12/29 | 687 | 688 | 682 | 685 | 68,300 |
2009/12/28 | 680 | 688 | 678 | 684 | 92,800 |
2009/12/25 | 682 | 687 | 676 | 680 | 84,700 |
2009/12/24 | 676 | 683 | 674 | 681 | 121,400 |
2009/12/22 | 667 | 678 | 667 | 674 | 122,300 |
2009/12/21 | 668 | 671 | 665 | 666 | 79,800 |
2009/12/18 | 672 | 673 | 662 | 668 | 166,500 |
2009/12/17 | 677 | 678 | 669 | 670 | 127,200 |
2009/12/16 | 680 | 684 | 668 | 673 | 168,000 |
2009/12/15 | 683 | 686 | 671 | 673 | 135,400 |
2009/12/14 | 698 | 698 | 681 | 685 | 81,300 |
2009/12/11 | 681 | 695 | 681 | 692 | 130,400 |
2009/12/10 | 700 | 704 | 689 | 691 | 87,800 |
2009/12/09 | 706 | 707 | 697 | 698 | 77,000 |
2009/12/08 | 708 | 719 | 699 | 701 | 180,600 |
2009/12/07 | 717 | 718 | 707 | 715 | 86,600 |
2009/12/04 | 725 | 726 | 707 | 709 | 118,600 |
2009/12/03 | 724 | 729 | 717 | 726 | 103,200 |
2009/12/02 | 740 | 740 | 715 | 721 | 136,800 |
2009/12/01 | 706 | 720 | 703 | 720 | 97,400 |
2009/11/30 | 701 | 712 | 699 | 709 | 113,200 |
2009/11/27 | 693 | 701 | 689 | 691 | 93,500 |
2009/11/26 | 702 | 710 | 701 | 703 | 86,000 |
2009/11/25 | 702 | 716 | 701 | 709 | 69,100 |
2009/11/24 | 720 | 738 | 708 | 710 | 228,000 |
2009/11/20 | 712 | 735 | 712 | 724 | 159,900 |
2009/11/19 | 750 | 753 | 725 | 732 | 253,300 |
2009/11/18 | 749 | 759 | 748 | 751 | 112,400 |
2009/11/17 | 769 | 770 | 745 | 759 | 114,200 |
2009/11/16 | 758 | 770 | 758 | 766 | 81,900 |
2009/11/13 | 760 | 775 | 755 | 766 | 104,100 |
2009/11/12 | 756 | 761 | 752 | 757 | 136,800 |
2009/11/11 | 758 | 770 | 754 | 761 | 133,100 |
2009/11/10 | 778 | 778 | 760 | 766 | 135,200 |
2009/11/09 | 770 | 785 | 764 | 770 | 123,700 |
2009/11/06 | 800 | 807 | 771 | 775 | 205,900 |
2009/11/05 | 805 | 805 | 794 | 799 | 118,500 |
2009/11/04 | 780 | 810 | 774 | 807 | 235,800 |
2009/11/02 | 752 | 784 | 752 | 778 | 170,300 |
2009/10/30 | 786 | 786 | 754 | 760 | 234,200 |
2009/10/29 | 797 | 797 | 766 | 766 | 464,400 |
2009/10/28 | 810 | 810 | 782 | 787 | 160,600 |
2009/10/27 | 793 | 795 | 775 | 790 | 220,300 |
2009/10/26 | 810 | 819 | 777 | 786 | 353,800 |
2009/10/23 | 799 | 817 | 796 | 805 | 318,100 |
2009/10/22 | 790 | 795 | 780 | 792 | 237,100 |
2009/10/21 | 777 | 790 | 776 | 784 | 154,100 |
2009/10/20 | 785 | 787 | 766 | 775 | 163,700 |
2009/10/19 | 791 | 795 | 756 | 766 | 344,400 |
2009/10/16 | 790 | 794 | 781 | 790 | 163,700 |
2009/10/15 | 788 | 795 | 785 | 791 | 158,900 |
2009/10/14 | 776 | 785 | 758 | 784 | 150,700 |
2009/10/13 | 756 | 778 | 753 | 771 | 172,300 |
2009/10/09 | 749 | 750 | 739 | 746 | 186,200 |
2009/10/08 | 744 | 772 | 741 | 750 | 328,400 |
2009/10/07 | 720 | 727 | 713 | 723 | 117,600 |
2009/10/06 | 718 | 718 | 700 | 711 | 106,700 |
2009/10/05 | 709 | 720 | 709 | 718 | 132,400 |
2009/10/02 | 731 | 731 | 715 | 719 | 88,000 |
2009/10/01 | 734 | 750 | 729 | 733 | 226,000 |
2009/09/30 | 711 | 726 | 705 | 726 | 140,400 |
2009/09/29 | 713 | 715 | 704 | 711 | 113,600 |
2009/09/28 | 720 | 724 | 704 | 710 | 151,700 |
2009/09/25 | 703 | 729 | 703 | 715 | 221,600 |
2009/09/24 | 748 | 748 | 728 | 743 | 155,000 |
2009/09/18 | 733 | 748 | 725 | 744 | 272,200 |
2009/09/17 | 738 | 746 | 732 | 738 | 106,000 |
2009/09/16 | 742 | 750 | 736 | 737 | 137,300 |
2009/09/15 | 757 | 762 | 745 | 748 | 171,000 |
2009/09/14 | 770 | 770 | 754 | 767 | 106,100 |
2009/09/11 | 779 | 779 | 766 | 769 | 164,900 |
2009/09/10 | 753 | 769 | 752 | 763 | 112,000 |
2009/09/09 | 750 | 757 | 744 | 752 | 63,100 |
2009/09/08 | 745 | 755 | 744 | 749 | 99,500 |
2009/09/07 | 746 | 749 | 743 | 747 | 63,000 |
2009/09/04 | 744 | 758 | 739 | 741 | 94,600 |
2009/09/03 | 742 | 756 | 729 | 752 | 204,300 |
2009/09/02 | 777 | 777 | 756 | 760 | 95,000 |
2009/09/01 | 773 | 781 | 772 | 778 | 52,400 |
2009/08/31 | 772 | 783 | 766 | 778 | 65,600 |
2009/08/28 | 771 | 780 | 767 | 776 | 67,700 |
2009/08/27 | 773 | 781 | 771 | 775 | 54,300 |
2009/08/26 | 779 | 783 | 767 | 783 | 53,500 |
2009/08/25 | 763 | 779 | 763 | 773 | 49,000 |
2009/08/24 | 776 | 786 | 775 | 783 | 52,500 |
2009/08/21 | 773 | 778 | 760 | 772 | 58,100 |
2009/08/20 | 782 | 786 | 769 | 781 | 84,100 |
2009/08/19 | 799 | 799 | 782 | 785 | 79,700 |
2009/08/18 | 784 | 798 | 774 | 797 | 134,700 |
2009/08/17 | 775 | 796 | 772 | 790 | 171,400 |
2009/08/14 | 770 | 778 | 759 | 776 | 91,800 |
2009/08/13 | 767 | 770 | 756 | 769 | 62,100 |
2009/08/12 | 771 | 771 | 756 | 760 | 98,900 |
2009/08/11 | 782 | 785 | 776 | 780 | 92,600 |
2009/08/10 | 763 | 775 | 763 | 772 | 106,900 |
2009/08/07 | 760 | 761 | 750 | 759 | 142,300 |
2009/08/06 | 735 | 757 | 731 | 753 | 127,900 |
2009/08/05 | 734 | 744 | 734 | 736 | 70,600 |
2009/08/04 | 740 | 744 | 735 | 744 | 74,100 |
2009/08/03 | 738 | 741 | 731 | 734 | 110,900 |
2009/07/31 | 717 | 729 | 710 | 728 | 102,000 |
2009/07/30 | 718 | 727 | 711 | 723 | 90,000 |
2009/07/29 | 714 | 717 | 705 | 717 | 124,900 |
2009/07/28 | 705 | 705 | 694 | 700 | 36,800 |
2009/07/27 | 697 | 705 | 688 | 703 | 52,600 |
2009/07/24 | 694 | 696 | 687 | 696 | 38,700 |
2009/07/23 | 689 | 695 | 684 | 686 | 53,100 |
2009/07/22 | 681 | 689 | 676 | 684 | 51,400 |
2009/07/21 | 693 | 694 | 676 | 679 | 69,800 |
2009/07/17 | 671 | 677 | 671 | 673 | 31,500 |
2009/07/16 | 686 | 686 | 672 | 674 | 40,000 |
2009/07/15 | 672 | 676 | 666 | 668 | 58,600 |
2009/07/14 | 670 | 677 | 662 | 668 | 74,800 |
2009/07/13 | 680 | 687 | 669 | 670 | 83,300 |
2009/07/10 | 687 | 696 | 685 | 685 | 70,000 |
2009/07/09 | 696 | 698 | 688 | 690 | 105,100 |
2009/07/08 | 702 | 707 | 697 | 699 | 83,400 |
2009/07/07 | 705 | 714 | 703 | 708 | 86,300 |
2009/07/06 | 711 | 712 | 702 | 703 | 143,200 |
2009/07/03 | 711 | 723 | 709 | 715 | 93,600 |
2009/07/02 | 738 | 739 | 722 | 728 | 69,700 |
2009/07/01 | 722 | 724 | 715 | 721 | 65,000 |
2009/06/30 | 722 | 726 | 718 | 718 | 65,600 |
2009/06/29 | 724 | 728 | 717 | 721 | 36,900 |
2009/06/26 | 726 | 728 | 715 | 727 | 78,300 |
2009/06/25 | 697 | 723 | 697 | 720 | 106,300 |
2009/06/24 | 697 | 709 | 695 | 704 | 58,200 |
2009/06/23 | 698 | 708 | 691 | 693 | 129,900 |
2009/06/22 | 703 | 719 | 695 | 709 | 142,600 |
2009/06/19 | 727 | 727 | 701 | 701 | 160,500 |
2009/06/18 | 718 | 721 | 710 | 721 | 70,700 |
2009/06/17 | 727 | 727 | 714 | 719 | 77,200 |
2009/06/16 | 722 | 729 | 717 | 727 | 98,400 |
2009/06/15 | 719 | 726 | 716 | 724 | 54,700 |
2009/06/12 | 717 | 722 | 712 | 719 | 88,400 |
2009/06/11 | 728 | 728 | 717 | 720 | 49,900 |
2009/06/10 | 722 | 723 | 705 | 723 | 139,000 |
2009/06/09 | 737 | 737 | 721 | 722 | 128,200 |
2009/06/08 | 738 | 745 | 729 | 736 | 120,800 |
2009/06/05 | 738 | 740 | 725 | 730 | 80,600 |
2009/06/04 | 742 | 742 | 724 | 729 | 86,400 |
2009/06/03 | 704 | 746 | 700 | 743 | 327,500 |
2009/06/02 | 705 | 706 | 698 | 698 | 94,800 |
2009/06/01 | 700 | 704 | 690 | 699 | 147,700 |
2009/05/29 | 693 | 717 | 692 | 699 | 348,800 |
2009/05/28 | 671 | 687 | 665 | 685 | 195,900 |
2009/05/27 | 660 | 675 | 656 | 670 | 146,100 |
2009/05/26 | 645 | 656 | 642 | 654 | 252,500 |
2009/05/25 | 634 | 643 | 634 | 640 | 156,500 |
2009/05/22 | 646 | 646 | 638 | 639 | 139,900 |
2009/05/21 | 646 | 647 | 640 | 646 | 127,400 |
2009/05/20 | 651 | 656 | 646 | 652 | 147,200 |
2009/05/19 | 655 | 657 | 651 | 654 | 88,500 |
2009/05/18 | 658 | 659 | 649 | 650 | 102,300 |
2009/05/15 | 650 | 665 | 650 | 665 | 210,900 |
2009/05/14 | 660 | 661 | 650 | 650 | 121,000 |
2009/05/13 | 665 | 666 | 660 | 663 | 159,900 |
2009/05/12 | 675 | 679 | 661 | 663 | 329,900 |
2009/05/11 | 684 | 689 | 675 | 680 | 106,000 |
2009/05/08 | 681 | 688 | 676 | 685 | 145,800 |
2009/05/07 | 693 | 693 | 670 | 673 | 135,800 |
2009/05/01 | 671 | 678 | 668 | 673 | 76,700 |
2009/04/30 | 677 | 685 | 669 | 669 | 170,300 |
2009/04/28 | 688 | 696 | 677 | 678 | 97,200 |
2009/04/27 | 690 | 697 | 684 | 685 | 42,500 |
2009/04/24 | 701 | 706 | 687 | 687 | 108,600 |
2009/04/23 | 705 | 711 | 698 | 706 | 59,700 |
2009/04/22 | 697 | 705 | 690 | 701 | 133,900 |
2009/04/21 | 690 | 692 | 681 | 689 | 77,900 |
2009/04/20 | 708 | 708 | 693 | 698 | 61,200 |
2009/04/17 | 705 | 709 | 693 | 698 | 76,200 |
2009/04/16 | 715 | 722 | 705 | 705 | 75,100 |
2009/04/15 | 715 | 724 | 705 | 718 | 141,800 |
2009/04/14 | 700 | 704 | 690 | 697 | 44,300 |
2009/04/13 | 707 | 708 | 700 | 700 | 91,700 |
2009/04/10 | 732 | 733 | 702 | 707 | 76,500 |
2009/04/09 | 721 | 733 | 717 | 732 | 119,400 |
2009/04/08 | 716 | 720 | 702 | 711 | 57,300 |
2009/04/07 | 728 | 733 | 716 | 726 | 79,000 |
2009/04/06 | 750 | 755 | 721 | 731 | 87,000 |
2009/04/03 | 792 | 797 | 744 | 747 | 152,200 |
2009/04/02 | 782 | 792 | 776 | 785 | 110,100 |
2009/04/01 | 784 | 784 | 742 | 776 | 105,600 |