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 |
---|---|---|---|---|---|
2010/12/30 | 646 | 646 | 635 | 638 | 105,300 |
2010/12/29 | 630 | 661 | 629 | 654 | 281,200 |
2010/12/28 | 628 | 629 | 622 | 626 | 151,000 |
2010/12/27 | 631 | 632 | 619 | 623 | 218,000 |
2010/12/24 | 626 | 629 | 613 | 618 | 220,500 |
2010/12/22 | 634 | 635 | 623 | 630 | 171,500 |
2010/12/21 | 625 | 643 | 625 | 639 | 145,800 |
2010/12/20 | 636 | 644 | 628 | 635 | 144,900 |
2010/12/17 | 639 | 645 | 626 | 643 | 347,000 |
2010/12/16 | 624 | 648 | 624 | 634 | 325,900 |
2010/12/15 | 620 | 633 | 617 | 633 | 151,800 |
2010/12/14 | 632 | 639 | 617 | 623 | 373,100 |
2010/12/13 | 615 | 638 | 611 | 629 | 311,000 |
2010/12/10 | 605 | 624 | 594 | 617 | 491,300 |
2010/12/09 | 597 | 600 | 560 | 593 | 301,600 |
2010/12/08 | 577 | 597 | 571 | 597 | 204,600 |
2010/12/07 | 578 | 592 | 575 | 578 | 266,300 |
2010/12/06 | 562 | 578 | 562 | 572 | 129,800 |
2010/12/03 | 547 | 562 | 547 | 559 | 161,100 |
2010/12/02 | 551 | 558 | 547 | 548 | 124,600 |
2010/12/01 | 536 | 551 | 531 | 550 | 135,600 |
2010/11/30 | 535 | 545 | 530 | 533 | 147,300 |
2010/11/29 | 537 | 544 | 533 | 537 | 97,200 |
2010/11/26 | 536 | 548 | 531 | 533 | 189,700 |
2010/11/25 | 540 | 563 | 537 | 546 | 294,000 |
2010/11/24 | 526 | 540 | 524 | 536 | 153,300 |
2010/11/22 | 533 | 546 | 527 | 536 | 215,000 |
2010/11/19 | 540 | 547 | 530 | 531 | 181,700 |
2010/11/18 | 518 | 550 | 517 | 542 | 597,600 |
2010/11/17 | 489 | 530 | 488 | 515 | 482,700 |
2010/11/16 | 490 | 495 | 486 | 489 | 187,800 |
2010/11/15 | 489 | 491 | 486 | 486 | 155,600 |
2010/11/12 | 489 | 495 | 489 | 489 | 135,800 |
2010/11/11 | 490 | 495 | 487 | 491 | 135,300 |
2010/11/10 | 488 | 495 | 488 | 491 | 187,600 |
2010/11/09 | 499 | 515 | 490 | 492 | 537,200 |
2010/11/08 | 520 | 529 | 515 | 519 | 82,000 |
2010/11/05 | 512 | 529 | 512 | 515 | 87,200 |
2010/11/04 | 500 | 509 | 499 | 508 | 123,800 |
2010/11/02 | 500 | 503 | 496 | 496 | 55,700 |
2010/11/01 | 506 | 506 | 498 | 500 | 58,600 |
2010/10/29 | 500 | 509 | 498 | 504 | 85,300 |
2010/10/28 | 502 | 508 | 501 | 503 | 128,600 |
2010/10/27 | 507 | 510 | 505 | 506 | 63,600 |
2010/10/26 | 504 | 511 | 502 | 507 | 91,400 |
2010/10/25 | 518 | 518 | 504 | 504 | 104,900 |
2010/10/22 | 513 | 517 | 509 | 516 | 114,100 |
2010/10/21 | 512 | 516 | 505 | 515 | 103,000 |
2010/10/20 | 516 | 516 | 507 | 512 | 76,400 |
2010/10/19 | 517 | 522 | 514 | 516 | 74,600 |
2010/10/18 | 514 | 520 | 512 | 516 | 153,300 |
2010/10/15 | 520 | 520 | 512 | 516 | 101,400 |
2010/10/14 | 517 | 530 | 512 | 522 | 161,900 |
2010/10/13 | 512 | 522 | 510 | 513 | 110,200 |
2010/10/12 | 527 | 527 | 510 | 512 | 109,200 |
2010/10/08 | 532 | 536 | 527 | 527 | 84,700 |
2010/10/07 | 537 | 540 | 531 | 536 | 107,900 |
2010/10/06 | 543 | 545 | 536 | 540 | 86,200 |
2010/10/05 | 541 | 541 | 526 | 539 | 127,200 |
2010/10/04 | 550 | 551 | 539 | 541 | 95,400 |
2010/10/01 | 547 | 554 | 541 | 554 | 133,900 |
2010/09/30 | 563 | 566 | 545 | 548 | 151,200 |
2010/09/29 | 556 | 572 | 556 | 559 | 225,600 |
2010/09/28 | 546 | 554 | 542 | 552 | 105,300 |
2010/09/27 | 548 | 553 | 537 | 549 | 130,700 |
2010/09/24 | 539 | 545 | 537 | 538 | 88,000 |
2010/09/22 | 531 | 544 | 531 | 539 | 83,600 |
2010/09/21 | 545 | 545 | 533 | 533 | 117,900 |
2010/09/17 | 530 | 538 | 524 | 537 | 121,600 |
2010/09/16 | 553 | 553 | 525 | 529 | 180,100 |
2010/09/15 | 545 | 557 | 540 | 552 | 145,100 |
2010/09/14 | 551 | 553 | 546 | 550 | 110,400 |
2010/09/13 | 563 | 563 | 546 | 554 | 84,500 |
2010/09/10 | 561 | 565 | 554 | 558 | 104,000 |
2010/09/09 | 559 | 564 | 552 | 555 | 139,700 |
2010/09/08 | 549 | 552 | 543 | 551 | 88,600 |
2010/09/07 | 567 | 567 | 554 | 559 | 77,700 |
2010/09/06 | 567 | 568 | 561 | 566 | 98,200 |
2010/09/03 | 554 | 564 | 545 | 560 | 139,500 |
2010/09/02 | 550 | 555 | 541 | 553 | 120,800 |
2010/09/01 | 542 | 551 | 540 | 549 | 109,100 |
2010/08/31 | 552 | 552 | 538 | 539 | 211,900 |
2010/08/30 | 543 | 559 | 542 | 551 | 114,700 |
2010/08/27 | 527 | 543 | 525 | 539 | 84,100 |
2010/08/26 | 521 | 538 | 517 | 532 | 198,500 |
2010/08/25 | 543 | 543 | 518 | 521 | 257,900 |
2010/08/24 | 543 | 546 | 537 | 540 | 131,700 |
2010/08/23 | 556 | 558 | 540 | 543 | 198,000 |
2010/08/20 | 563 | 563 | 554 | 554 | 128,700 |
2010/08/19 | 570 | 573 | 557 | 563 | 209,600 |
2010/08/18 | 564 | 575 | 561 | 574 | 104,100 |
2010/08/17 | 558 | 564 | 556 | 564 | 63,500 |
2010/08/16 | 562 | 564 | 559 | 563 | 113,900 |
2010/08/13 | 565 | 570 | 560 | 569 | 172,900 |
2010/08/12 | 570 | 574 | 561 | 568 | 241,600 |
2010/08/11 | 592 | 596 | 576 | 577 | 262,500 |
2010/08/10 | 618 | 621 | 591 | 604 | 294,800 |
2010/08/09 | 630 | 633 | 610 | 620 | 329,300 |
2010/08/06 | 602 | 642 | 602 | 637 | 628,600 |
2010/08/05 | 597 | 605 | 590 | 594 | 252,700 |
2010/08/04 | 583 | 590 | 569 | 577 | 247,800 |
2010/08/03 | 568 | 590 | 567 | 588 | 273,600 |
2010/08/02 | 565 | 589 | 562 | 568 | 105,200 |
2010/07/30 | 575 | 578 | 566 | 568 | 165,700 |
2010/07/29 | 585 | 586 | 577 | 579 | 99,000 |
2010/07/28 | 586 | 589 | 583 | 587 | 93,500 |
2010/07/27 | 579 | 588 | 576 | 585 | 122,000 |
2010/07/26 | 585 | 586 | 579 | 583 | 146,400 |
2010/07/23 | 571 | 579 | 571 | 575 | 116,600 |
2010/07/22 | 570 | 574 | 565 | 569 | 85,800 |
2010/07/21 | 575 | 578 | 570 | 575 | 133,200 |
2010/07/20 | 575 | 580 | 572 | 576 | 187,700 |
2010/07/16 | 577 | 584 | 572 | 574 | 116,900 |
2010/07/15 | 585 | 586 | 577 | 577 | 82,100 |
2010/07/14 | 585 | 588 | 580 | 584 | 96,000 |
2010/07/13 | 580 | 584 | 574 | 577 | 120,200 |
2010/07/12 | 589 | 593 | 579 | 580 | 116,100 |
2010/07/09 | 587 | 599 | 584 | 585 | 97,400 |
2010/07/08 | 584 | 591 | 582 | 584 | 137,100 |
2010/07/07 | 589 | 590 | 580 | 581 | 62,500 |
2010/07/06 | 583 | 589 | 579 | 588 | 65,600 |
2010/07/05 | 584 | 589 | 584 | 587 | 91,700 |
2010/07/02 | 575 | 600 | 575 | 590 | 174,100 |
2010/07/01 | 581 | 583 | 575 | 577 | 123,800 |
2010/06/30 | 588 | 592 | 580 | 584 | 128,800 |
2010/06/29 | 597 | 603 | 590 | 591 | 154,400 |
2010/06/28 | 595 | 598 | 591 | 591 | 133,400 |
2010/06/25 | 597 | 601 | 591 | 593 | 299,900 |
2010/06/24 | 591 | 595 | 585 | 587 | 136,300 |
2010/06/23 | 593 | 597 | 584 | 586 | 192,900 |
2010/06/22 | 603 | 605 | 596 | 601 | 172,500 |
2010/06/21 | 603 | 613 | 600 | 611 | 165,100 |
2010/06/18 | 610 | 611 | 599 | 603 | 266,700 |
2010/06/17 | 609 | 614 | 604 | 607 | 250,800 |
2010/06/16 | 615 | 616 | 603 | 610 | 199,100 |
2010/06/15 | 616 | 617 | 601 | 610 | 204,000 |
2010/06/14 | 608 | 617 | 607 | 611 | 199,400 |
2010/06/11 | 604 | 606 | 595 | 598 | 213,900 |
2010/06/10 | 589 | 590 | 581 | 584 | 149,000 |
2010/06/09 | 604 | 604 | 590 | 593 | 225,500 |
2010/06/08 | 594 | 599 | 593 | 596 | 144,100 |
2010/06/07 | 605 | 610 | 589 | 597 | 412,700 |
2010/06/04 | 630 | 634 | 624 | 629 | 131,700 |
2010/06/03 | 633 | 633 | 619 | 630 | 147,900 |
2010/06/02 | 626 | 634 | 622 | 628 | 122,100 |
2010/06/01 | 626 | 637 | 624 | 635 | 101,400 |
2010/05/31 | 615 | 634 | 614 | 631 | 191,700 |
2010/05/28 | 618 | 631 | 607 | 615 | 278,200 |
2010/05/27 | 590 | 610 | 589 | 608 | 253,500 |
2010/05/26 | 618 | 618 | 600 | 604 | 157,700 |
2010/05/25 | 625 | 629 | 604 | 608 | 231,800 |
2010/05/24 | 625 | 638 | 608 | 635 | 432,700 |
2010/05/21 | 654 | 656 | 641 | 645 | 216,100 |
2010/05/20 | 660 | 670 | 656 | 664 | 111,500 |
2010/05/19 | 661 | 672 | 653 | 670 | 216,700 |
2010/05/18 | 693 | 693 | 669 | 671 | 185,800 |
2010/05/17 | 683 | 690 | 675 | 683 | 190,600 |
2010/05/14 | 695 | 704 | 687 | 697 | 169,600 |
2010/05/13 | 686 | 704 | 678 | 698 | 225,000 |
2010/05/12 | 716 | 716 | 673 | 681 | 435,300 |
2010/05/11 | 730 | 730 | 692 | 706 | 640,100 |
2010/05/10 | 698 | 719 | 685 | 715 | 243,400 |
2010/05/07 | 730 | 730 | 689 | 700 | 545,500 |
2010/05/06 | 750 | 755 | 735 | 747 | 294,000 |
2010/04/30 | 754 | 760 | 744 | 753 | 245,000 |
2010/04/28 | 743 | 752 | 729 | 748 | 241,100 |
2010/04/27 | 759 | 764 | 750 | 760 | 206,200 |
2010/04/26 | 738 | 764 | 736 | 757 | 256,500 |
2010/04/23 | 718 | 737 | 716 | 736 | 246,500 |
2010/04/22 | 717 | 717 | 702 | 714 | 205,200 |
2010/04/21 | 705 | 720 | 699 | 718 | 355,500 |
2010/04/20 | 693 | 705 | 684 | 689 | 231,300 |
2010/04/19 | 681 | 692 | 681 | 689 | 201,700 |
2010/04/16 | 694 | 696 | 675 | 691 | 231,600 |
2010/04/15 | 692 | 693 | 686 | 692 | 194,500 |
2010/04/14 | 693 | 693 | 683 | 688 | 176,700 |
2010/04/13 | 691 | 694 | 682 | 693 | 216,900 |
2010/04/12 | 670 | 696 | 666 | 694 | 351,700 |
2010/04/09 | 661 | 676 | 658 | 670 | 405,000 |
2010/04/08 | 650 | 665 | 638 | 663 | 482,100 |
2010/04/07 | 655 | 661 | 652 | 652 | 206,200 |
2010/04/06 | 657 | 667 | 652 | 657 | 337,700 |
2010/04/05 | 659 | 664 | 658 | 660 | 140,800 |
2010/04/02 | 679 | 679 | 655 | 662 | 313,600 |
2010/04/01 | 669 | 674 | 656 | 671 | 339,900 |
2010/03/31 | 662 | 671 | 662 | 668 | 388,100 |
2010/03/30 | 660 | 662 | 651 | 662 | 151,300 |
2010/03/29 | 665 | 665 | 652 | 656 | 174,700 |
2010/03/26 | 653 | 662 | 647 | 662 | 285,600 |
2010/03/25 | 639 | 658 | 632 | 648 | 363,000 |
2010/03/24 | 630 | 642 | 627 | 639 | 342,900 |
2010/03/23 | 641 | 641 | 628 | 631 | 151,100 |
2010/03/19 | 637 | 643 | 628 | 638 | 195,700 |
2010/03/18 | 639 | 642 | 638 | 639 | 118,800 |
2010/03/17 | 635 | 643 | 630 | 641 | 167,000 |
2010/03/16 | 630 | 635 | 628 | 631 | 100,800 |
2010/03/15 | 635 | 636 | 619 | 630 | 325,700 |
2010/03/12 | 628 | 640 | 628 | 635 | 378,700 |
2010/03/11 | 636 | 641 | 631 | 635 | 254,500 |
2010/03/10 | 619 | 631 | 618 | 629 | 249,800 |
2010/03/09 | 609 | 619 | 609 | 618 | 229,100 |
2010/03/08 | 613 | 614 | 605 | 612 | 148,800 |
2010/03/05 | 607 | 613 | 600 | 603 | 238,600 |
2010/03/04 | 595 | 605 | 593 | 603 | 264,100 |
2010/03/03 | 591 | 600 | 589 | 594 | 137,200 |
2010/03/02 | 588 | 590 | 585 | 590 | 119,500 |
2010/03/01 | 583 | 589 | 577 | 587 | 129,500 |
2010/02/26 | 581 | 589 | 581 | 584 | 179,000 |
2010/02/25 | 592 | 593 | 583 | 590 | 181,500 |
2010/02/24 | 585 | 590 | 581 | 582 | 115,100 |
2010/02/23 | 590 | 597 | 589 | 592 | 109,700 |
2010/02/22 | 595 | 600 | 587 | 592 | 210,100 |
2010/02/19 | 603 | 603 | 587 | 589 | 186,400 |
2010/02/18 | 594 | 605 | 592 | 600 | 152,700 |
2010/02/17 | 577 | 603 | 577 | 602 | 348,200 |
2010/02/16 | 581 | 587 | 574 | 576 | 86,100 |
2010/02/15 | 594 | 597 | 580 | 581 | 122,100 |
2010/02/12 | 573 | 599 | 571 | 594 | 241,900 |
2010/02/10 | 576 | 576 | 561 | 563 | 246,300 |
2010/02/09 | 590 | 590 | 572 | 576 | 219,200 |
2010/02/08 | 600 | 601 | 588 | 589 | 141,900 |
2010/02/05 | 600 | 604 | 596 | 600 | 209,500 |
2010/02/04 | 610 | 614 | 600 | 604 | 229,900 |
2010/02/03 | 622 | 628 | 607 | 609 | 414,300 |
2010/02/02 | 606 | 651 | 605 | 621 | 1,307,900 |
2010/02/01 | 688 | 700 | 684 | 696 | 139,600 |
2010/01/29 | 714 | 714 | 700 | 700 | 88,900 |
2010/01/28 | 715 | 718 | 698 | 715 | 142,000 |
2010/01/27 | 715 | 723 | 708 | 715 | 118,000 |
2010/01/26 | 720 | 723 | 708 | 709 | 73,400 |
2010/01/25 | 706 | 720 | 706 | 715 | 65,100 |
2010/01/22 | 721 | 722 | 710 | 720 | 85,500 |
2010/01/21 | 718 | 730 | 716 | 727 | 77,600 |
2010/01/20 | 729 | 735 | 723 | 728 | 78,300 |
2010/01/19 | 726 | 733 | 723 | 729 | 75,800 |
2010/01/18 | 723 | 734 | 721 | 730 | 142,500 |
2010/01/15 | 716 | 718 | 710 | 717 | 85,900 |
2010/01/14 | 711 | 713 | 703 | 710 | 84,500 |
2010/01/13 | 714 | 720 | 711 | 711 | 91,100 |
2010/01/12 | 703 | 719 | 698 | 714 | 187,900 |
2010/01/08 | 686 | 694 | 686 | 694 | 107,800 |
2010/01/07 | 685 | 689 | 680 | 687 | 138,300 |
2010/01/06 | 680 | 685 | 678 | 683 | 138,900 |
2010/01/05 | 690 | 690 | 679 | 680 | 165,200 |
2010/01/04 | 697 | 697 | 680 | 684 | 99,600 |