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 |
---|---|---|---|---|---|
2011/12/30 | 628 | 635 | 620 | 634 | 43,200 |
2011/12/29 | 618 | 625 | 615 | 620 | 56,700 |
2011/12/28 | 626 | 626 | 617 | 618 | 47,300 |
2011/12/27 | 625 | 628 | 616 | 624 | 52,400 |
2011/12/26 | 636 | 636 | 622 | 626 | 78,100 |
2011/12/22 | 630 | 634 | 621 | 627 | 81,500 |
2011/12/21 | 644 | 646 | 626 | 634 | 109,400 |
2011/12/20 | 627 | 631 | 623 | 630 | 40,300 |
2011/12/19 | 632 | 632 | 620 | 625 | 87,600 |
2011/12/16 | 626 | 632 | 623 | 623 | 71,200 |
2011/12/15 | 623 | 628 | 620 | 621 | 69,500 |
2011/12/14 | 631 | 633 | 625 | 627 | 77,500 |
2011/12/13 | 617 | 631 | 617 | 629 | 81,700 |
2011/12/12 | 630 | 630 | 625 | 627 | 100,300 |
2011/12/09 | 607 | 621 | 607 | 614 | 154,400 |
2011/12/08 | 620 | 623 | 610 | 616 | 85,300 |
2011/12/07 | 613 | 620 | 608 | 618 | 101,000 |
2011/12/06 | 628 | 630 | 617 | 618 | 75,100 |
2011/12/05 | 630 | 635 | 619 | 633 | 117,400 |
2011/12/02 | 616 | 628 | 613 | 628 | 71,600 |
2011/12/01 | 622 | 628 | 610 | 616 | 173,700 |
2011/11/30 | 616 | 625 | 615 | 622 | 105,900 |
2011/11/29 | 603 | 628 | 603 | 625 | 193,000 |
2011/11/28 | 606 | 606 | 576 | 591 | 411,600 |
2011/11/25 | 616 | 616 | 593 | 605 | 533,500 |
2011/11/24 | 643 | 643 | 618 | 623 | 174,100 |
2011/11/22 | 650 | 659 | 639 | 653 | 180,900 |
2011/11/21 | 660 | 671 | 650 | 657 | 123,300 |
2011/11/18 | 649 | 662 | 647 | 654 | 211,300 |
2011/11/17 | 660 | 666 | 654 | 657 | 122,300 |
2011/11/16 | 685 | 685 | 659 | 662 | 166,700 |
2011/11/15 | 702 | 706 | 681 | 685 | 155,800 |
2011/11/14 | 693 | 702 | 683 | 701 | 145,300 |
2011/11/11 | 708 | 710 | 688 | 693 | 153,800 |
2011/11/10 | 705 | 712 | 703 | 708 | 100,400 |
2011/11/09 | 735 | 745 | 715 | 723 | 239,700 |
2011/11/08 | 718 | 722 | 703 | 716 | 182,500 |
2011/11/07 | 718 | 743 | 717 | 735 | 239,200 |
2011/11/04 | 701 | 726 | 700 | 723 | 109,400 |
2011/11/02 | 697 | 708 | 685 | 703 | 109,000 |
2011/11/01 | 709 | 717 | 702 | 705 | 52,300 |
2011/10/31 | 708 | 745 | 708 | 712 | 186,400 |
2011/10/28 | 740 | 740 | 704 | 713 | 160,200 |
2011/10/27 | 710 | 728 | 705 | 724 | 112,500 |
2011/10/26 | 704 | 718 | 701 | 712 | 88,800 |
2011/10/25 | 738 | 738 | 702 | 704 | 127,100 |
2011/10/24 | 731 | 741 | 729 | 740 | 117,000 |
2011/10/21 | 717 | 731 | 713 | 727 | 136,400 |
2011/10/20 | 709 | 727 | 701 | 722 | 175,900 |
2011/10/19 | 700 | 715 | 695 | 708 | 145,300 |
2011/10/18 | 703 | 715 | 696 | 699 | 187,400 |
2011/10/17 | 701 | 711 | 699 | 703 | 264,200 |
2011/10/14 | 726 | 730 | 686 | 697 | 283,200 |
2011/10/13 | 736 | 742 | 728 | 733 | 184,100 |
2011/10/12 | 745 | 749 | 734 | 736 | 143,100 |
2011/10/11 | 750 | 756 | 747 | 747 | 187,000 |
2011/10/07 | 753 | 757 | 751 | 751 | 110,300 |
2011/10/06 | 755 | 761 | 751 | 757 | 127,300 |
2011/10/05 | 757 | 763 | 750 | 755 | 205,200 |
2011/10/04 | 742 | 760 | 742 | 755 | 267,300 |
2011/10/03 | 738 | 752 | 736 | 751 | 265,100 |
2011/09/30 | 735 | 747 | 729 | 744 | 372,900 |
2011/09/29 | 716 | 725 | 710 | 724 | 187,600 |
2011/09/28 | 701 | 726 | 701 | 725 | 328,000 |
2011/09/27 | 697 | 714 | 688 | 691 | 228,700 |
2011/09/26 | 716 | 716 | 685 | 691 | 207,200 |
2011/09/22 | 680 | 706 | 680 | 701 | 211,000 |
2011/09/21 | 686 | 698 | 680 | 689 | 183,300 |
2011/09/20 | 690 | 697 | 681 | 692 | 89,300 |
2011/09/16 | 706 | 706 | 686 | 699 | 176,300 |
2011/09/15 | 711 | 719 | 693 | 696 | 245,800 |
2011/09/14 | 695 | 719 | 694 | 702 | 247,200 |
2011/09/13 | 709 | 716 | 688 | 696 | 377,800 |
2011/09/12 | 733 | 734 | 693 | 696 | 335,700 |
2011/09/09 | 739 | 750 | 734 | 748 | 424,500 |
2011/09/08 | 720 | 740 | 716 | 735 | 329,400 |
2011/09/07 | 728 | 728 | 710 | 715 | 311,800 |
2011/09/06 | 735 | 735 | 707 | 716 | 381,100 |
2011/09/05 | 730 | 753 | 718 | 737 | 389,800 |
2011/09/02 | 690 | 741 | 685 | 736 | 505,800 |
2011/09/01 | 714 | 729 | 707 | 712 | 212,400 |
2011/08/31 | 728 | 729 | 705 | 713 | 399,200 |
2011/08/30 | 710 | 732 | 704 | 723 | 282,400 |
2011/08/29 | 690 | 706 | 690 | 700 | 122,200 |
2011/08/26 | 683 | 695 | 683 | 690 | 196,100 |
2011/08/25 | 710 | 711 | 686 | 687 | 135,100 |
2011/08/24 | 716 | 718 | 691 | 697 | 216,900 |
2011/08/23 | 693 | 706 | 684 | 701 | 210,200 |
2011/08/22 | 675 | 707 | 675 | 683 | 206,800 |
2011/08/19 | 694 | 706 | 671 | 672 | 252,200 |
2011/08/18 | 702 | 704 | 684 | 699 | 426,600 |
2011/08/17 | 734 | 739 | 702 | 710 | 479,800 |
2011/08/16 | 730 | 736 | 710 | 723 | 554,300 |
2011/08/15 | 690 | 692 | 679 | 683 | 220,500 |
2011/08/12 | 710 | 710 | 669 | 672 | 446,400 |
2011/08/11 | 650 | 719 | 645 | 715 | 516,900 |
2011/08/10 | 635 | 656 | 628 | 654 | 232,600 |
2011/08/09 | 610 | 625 | 610 | 621 | 273,000 |
2011/08/08 | 630 | 632 | 619 | 628 | 265,700 |
2011/08/05 | 606 | 613 | 601 | 610 | 118,300 |
2011/08/04 | 625 | 633 | 624 | 626 | 63,300 |
2011/08/03 | 632 | 632 | 623 | 625 | 70,900 |
2011/08/02 | 635 | 640 | 631 | 638 | 62,200 |
2011/08/01 | 644 | 645 | 638 | 642 | 55,300 |
2011/07/29 | 638 | 647 | 631 | 645 | 120,100 |
2011/07/28 | 645 | 645 | 637 | 642 | 58,500 |
2011/07/27 | 654 | 654 | 645 | 648 | 73,800 |
2011/07/26 | 663 | 668 | 656 | 661 | 73,000 |
2011/07/25 | 670 | 674 | 662 | 665 | 95,800 |
2011/07/22 | 655 | 666 | 654 | 660 | 54,700 |
2011/07/21 | 655 | 660 | 646 | 655 | 84,700 |
2011/07/20 | 665 | 668 | 655 | 657 | 64,400 |
2011/07/19 | 658 | 663 | 655 | 658 | 92,500 |
2011/07/15 | 665 | 673 | 660 | 665 | 105,600 |
2011/07/14 | 674 | 679 | 667 | 669 | 66,700 |
2011/07/13 | 666 | 685 | 665 | 683 | 48,800 |
2011/07/12 | 672 | 678 | 669 | 675 | 36,100 |
2011/07/11 | 682 | 689 | 677 | 682 | 98,900 |
2011/07/08 | 679 | 686 | 675 | 684 | 132,700 |
2011/07/07 | 675 | 678 | 666 | 676 | 110,000 |
2011/07/06 | 668 | 672 | 652 | 672 | 141,700 |
2011/07/05 | 654 | 669 | 652 | 668 | 78,100 |
2011/07/04 | 655 | 655 | 647 | 654 | 90,500 |
2011/07/01 | 657 | 665 | 643 | 647 | 120,500 |
2011/06/30 | 662 | 662 | 645 | 656 | 74,800 |
2011/06/29 | 650 | 656 | 637 | 655 | 112,300 |
2011/06/28 | 637 | 645 | 633 | 642 | 137,500 |
2011/06/27 | 672 | 673 | 637 | 637 | 222,800 |
2011/06/24 | 643 | 654 | 643 | 652 | 66,200 |
2011/06/23 | 650 | 660 | 647 | 648 | 75,700 |
2011/06/22 | 653 | 657 | 647 | 653 | 79,900 |
2011/06/21 | 637 | 655 | 631 | 651 | 179,200 |
2011/06/20 | 614 | 630 | 612 | 627 | 113,000 |
2011/06/17 | 620 | 621 | 612 | 613 | 70,700 |
2011/06/16 | 618 | 622 | 615 | 615 | 61,600 |
2011/06/15 | 622 | 624 | 620 | 622 | 60,300 |
2011/06/14 | 620 | 625 | 614 | 622 | 129,900 |
2011/06/13 | 621 | 631 | 621 | 629 | 91,800 |
2011/06/10 | 617 | 626 | 617 | 622 | 142,800 |
2011/06/09 | 628 | 628 | 619 | 624 | 82,600 |
2011/06/08 | 633 | 633 | 628 | 630 | 62,900 |
2011/06/07 | 622 | 634 | 620 | 630 | 166,400 |
2011/06/06 | 622 | 624 | 614 | 615 | 86,700 |
2011/06/03 | 626 | 631 | 622 | 622 | 69,200 |
2011/06/02 | 626 | 631 | 625 | 627 | 67,700 |
2011/06/01 | 634 | 640 | 628 | 635 | 75,200 |
2011/05/31 | 628 | 639 | 628 | 633 | 75,800 |
2011/05/30 | 631 | 633 | 621 | 628 | 55,800 |
2011/05/27 | 627 | 635 | 625 | 631 | 54,700 |
2011/05/26 | 624 | 636 | 624 | 630 | 84,300 |
2011/05/25 | 621 | 623 | 612 | 621 | 78,700 |
2011/05/24 | 618 | 623 | 611 | 614 | 149,700 |
2011/05/23 | 622 | 633 | 619 | 624 | 76,400 |
2011/05/20 | 619 | 628 | 619 | 621 | 62,600 |
2011/05/19 | 630 | 633 | 619 | 620 | 62,000 |
2011/05/18 | 620 | 627 | 618 | 624 | 75,600 |
2011/05/17 | 617 | 627 | 616 | 618 | 140,200 |
2011/05/16 | 624 | 624 | 613 | 616 | 96,900 |
2011/05/13 | 629 | 631 | 613 | 624 | 190,700 |
2011/05/12 | 638 | 641 | 629 | 634 | 163,100 |
2011/05/11 | 658 | 660 | 644 | 648 | 181,400 |
2011/05/10 | 637 | 675 | 632 | 665 | 445,600 |
2011/05/09 | 621 | 629 | 611 | 617 | 144,000 |
2011/05/06 | 604 | 626 | 602 | 620 | 161,900 |
2011/05/02 | 598 | 613 | 598 | 611 | 71,300 |
2011/04/28 | 599 | 603 | 592 | 600 | 107,000 |
2011/04/27 | 606 | 606 | 585 | 598 | 111,700 |
2011/04/26 | 614 | 614 | 599 | 606 | 62,500 |
2011/04/25 | 617 | 617 | 606 | 614 | 55,300 |
2011/04/22 | 600 | 614 | 600 | 607 | 59,600 |
2011/04/21 | 609 | 609 | 599 | 604 | 57,500 |
2011/04/20 | 609 | 610 | 601 | 606 | 85,800 |
2011/04/19 | 600 | 608 | 593 | 606 | 100,900 |
2011/04/18 | 609 | 609 | 601 | 607 | 59,400 |
2011/04/15 | 609 | 614 | 605 | 605 | 40,000 |
2011/04/14 | 600 | 610 | 598 | 609 | 71,600 |
2011/04/13 | 595 | 607 | 595 | 604 | 64,400 |
2011/04/12 | 598 | 603 | 595 | 597 | 62,400 |
2011/04/11 | 600 | 611 | 595 | 608 | 74,400 |
2011/04/08 | 592 | 604 | 577 | 597 | 308,100 |
2011/04/07 | 615 | 620 | 598 | 602 | 185,500 |
2011/04/06 | 634 | 634 | 610 | 620 | 119,200 |
2011/04/05 | 642 | 642 | 618 | 625 | 115,600 |
2011/04/04 | 644 | 657 | 638 | 642 | 69,800 |
2011/04/01 | 666 | 668 | 636 | 644 | 266,200 |
2011/03/31 | 675 | 675 | 661 | 675 | 76,000 |
2011/03/30 | 654 | 670 | 648 | 670 | 107,700 |
2011/03/29 | 671 | 673 | 643 | 654 | 184,200 |
2011/03/28 | 689 | 689 | 670 | 681 | 115,700 |
2011/03/25 | 677 | 689 | 673 | 679 | 214,900 |
2011/03/24 | 658 | 672 | 643 | 657 | 271,700 |
2011/03/23 | 693 | 693 | 657 | 662 | 327,500 |
2011/03/22 | 680 | 695 | 671 | 683 | 183,700 |
2011/03/18 | 600 | 653 | 598 | 637 | 176,100 |
2011/03/17 | 562 | 598 | 556 | 590 | 236,800 |
2011/03/16 | 540 | 620 | 537 | 599 | 344,300 |
2011/03/15 | 645 | 649 | 526 | 526 | 458,100 |
2011/03/14 | 586 | 650 | 586 | 626 | 447,800 |
2011/03/11 | 700 | 712 | 686 | 701 | 347,200 |
2011/03/10 | 716 | 732 | 696 | 727 | 250,200 |
2011/03/09 | 712 | 729 | 707 | 720 | 142,600 |
2011/03/08 | 710 | 714 | 705 | 706 | 102,300 |
2011/03/07 | 715 | 715 | 705 | 714 | 145,900 |
2011/03/04 | 694 | 719 | 692 | 716 | 223,700 |
2011/03/03 | 679 | 692 | 677 | 690 | 116,500 |
2011/03/02 | 676 | 692 | 676 | 683 | 150,000 |
2011/03/01 | 685 | 688 | 680 | 683 | 135,500 |
2011/02/28 | 684 | 688 | 676 | 684 | 169,500 |
2011/02/25 | 655 | 676 | 647 | 674 | 201,200 |
2011/02/24 | 661 | 666 | 652 | 654 | 104,200 |
2011/02/23 | 664 | 677 | 664 | 667 | 69,200 |
2011/02/22 | 671 | 677 | 663 | 674 | 127,400 |
2011/02/21 | 677 | 679 | 675 | 676 | 64,300 |
2011/02/18 | 677 | 678 | 670 | 674 | 87,000 |
2011/02/17 | 678 | 688 | 677 | 681 | 124,900 |
2011/02/16 | 679 | 679 | 668 | 674 | 68,800 |
2011/02/15 | 675 | 684 | 675 | 675 | 124,400 |
2011/02/14 | 665 | 693 | 664 | 671 | 509,400 |
2011/02/10 | 644 | 645 | 638 | 645 | 164,800 |
2011/02/09 | 640 | 647 | 638 | 647 | 106,400 |
2011/02/08 | 652 | 654 | 638 | 638 | 442,800 |
2011/02/07 | 656 | 693 | 653 | 687 | 338,900 |
2011/02/04 | 637 | 652 | 637 | 646 | 93,300 |
2011/02/03 | 631 | 637 | 631 | 635 | 91,300 |
2011/02/02 | 621 | 636 | 621 | 631 | 94,100 |
2011/02/01 | 612 | 618 | 612 | 617 | 38,100 |
2011/01/31 | 617 | 617 | 601 | 612 | 105,000 |
2011/01/28 | 638 | 638 | 621 | 621 | 100,100 |
2011/01/27 | 629 | 638 | 629 | 635 | 38,200 |
2011/01/26 | 632 | 632 | 627 | 629 | 25,900 |
2011/01/25 | 630 | 633 | 626 | 632 | 51,600 |
2011/01/24 | 620 | 623 | 611 | 621 | 88,000 |
2011/01/21 | 636 | 638 | 614 | 620 | 112,400 |
2011/01/20 | 642 | 645 | 636 | 637 | 71,300 |
2011/01/19 | 636 | 645 | 635 | 641 | 60,900 |
2011/01/18 | 635 | 639 | 633 | 638 | 46,200 |
2011/01/17 | 637 | 643 | 635 | 636 | 56,600 |
2011/01/14 | 640 | 642 | 634 | 637 | 122,700 |
2011/01/13 | 642 | 652 | 636 | 646 | 124,000 |
2011/01/12 | 630 | 642 | 630 | 638 | 170,000 |
2011/01/11 | 626 | 627 | 620 | 627 | 116,700 |
2011/01/07 | 640 | 640 | 625 | 625 | 168,300 |
2011/01/06 | 631 | 635 | 628 | 634 | 92,100 |
2011/01/05 | 629 | 635 | 628 | 631 | 93,900 |
2011/01/04 | 638 | 640 | 629 | 632 | 173,400 |