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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,809 | 1,817 | 1,779 | 1,781 | 116,500 |
| 2014/12/29 | 1,804 | 1,820 | 1,780 | 1,795 | 101,300 |
| 2014/12/26 | 1,775 | 1,805 | 1,773 | 1,793 | 116,300 |
| 2014/12/25 | 1,768 | 1,789 | 1,765 | 1,775 | 95,600 |
| 2014/12/24 | 1,770 | 1,788 | 1,764 | 1,768 | 154,400 |
| 2014/12/22 | 1,770 | 1,770 | 1,734 | 1,756 | 217,800 |
| 2014/12/19 | 1,784 | 1,791 | 1,760 | 1,769 | 187,200 |
| 2014/12/18 | 1,761 | 1,780 | 1,750 | 1,758 | 177,800 |
| 2014/12/17 | 1,722 | 1,749 | 1,719 | 1,733 | 238,300 |
| 2014/12/16 | 1,737 | 1,745 | 1,716 | 1,722 | 189,200 |
| 2014/12/15 | 1,745 | 1,769 | 1,736 | 1,762 | 164,300 |
| 2014/12/12 | 1,730 | 1,777 | 1,730 | 1,758 | 237,400 |
| 2014/12/11 | 1,712 | 1,748 | 1,711 | 1,743 | 318,000 |
| 2014/12/10 | 1,730 | 1,776 | 1,724 | 1,734 | 493,400 |
| 2014/12/09 | 1,760 | 1,787 | 1,735 | 1,753 | 394,200 |
| 2014/12/08 | 1,794 | 1,795 | 1,758 | 1,766 | 192,000 |
| 2014/12/05 | 1,765 | 1,779 | 1,742 | 1,778 | 143,700 |
| 2014/12/04 | 1,758 | 1,770 | 1,754 | 1,765 | 123,100 |
| 2014/12/03 | 1,785 | 1,786 | 1,748 | 1,755 | 104,900 |
| 2014/12/02 | 1,751 | 1,783 | 1,739 | 1,775 | 178,600 |
| 2014/12/01 | 1,720 | 1,756 | 1,720 | 1,751 | 184,700 |
| 2014/11/28 | 1,700 | 1,715 | 1,697 | 1,713 | 146,900 |
| 2014/11/27 | 1,695 | 1,717 | 1,685 | 1,686 | 156,300 |
| 2014/11/26 | 1,670 | 1,697 | 1,658 | 1,681 | 159,300 |
| 2014/11/25 | 1,713 | 1,720 | 1,678 | 1,680 | 193,300 |
| 2014/11/21 | 1,711 | 1,715 | 1,683 | 1,706 | 166,400 |
| 2014/11/20 | 1,695 | 1,725 | 1,688 | 1,718 | 186,800 |
| 2014/11/19 | 1,728 | 1,731 | 1,689 | 1,695 | 176,800 |
| 2014/11/18 | 1,659 | 1,744 | 1,656 | 1,734 | 343,600 |
| 2014/11/17 | 1,720 | 1,730 | 1,654 | 1,662 | 205,600 |
| 2014/11/14 | 1,742 | 1,742 | 1,685 | 1,714 | 238,200 |
| 2014/11/13 | 1,710 | 1,728 | 1,705 | 1,715 | 131,400 |
| 2014/11/12 | 1,756 | 1,769 | 1,712 | 1,715 | 374,200 |
| 2014/11/11 | 1,735 | 1,764 | 1,720 | 1,755 | 220,700 |
| 2014/11/10 | 1,769 | 1,769 | 1,735 | 1,743 | 187,900 |
| 2014/11/07 | 1,815 | 1,820 | 1,765 | 1,769 | 287,400 |
| 2014/11/06 | 1,859 | 1,860 | 1,810 | 1,818 | 264,700 |
| 2014/11/05 | 1,826 | 1,864 | 1,823 | 1,853 | 266,100 |
| 2014/11/04 | 1,855 | 1,880 | 1,828 | 1,828 | 322,900 |
| 2014/10/31 | 1,793 | 1,835 | 1,758 | 1,820 | 415,900 |
| 2014/10/30 | 1,692 | 1,787 | 1,676 | 1,755 | 733,700 |
| 2014/10/29 | 1,694 | 1,708 | 1,644 | 1,662 | 232,800 |
| 2014/10/28 | 1,690 | 1,695 | 1,602 | 1,674 | 392,600 |
| 2014/10/27 | 1,656 | 1,676 | 1,622 | 1,658 | 178,600 |
| 2014/10/24 | 1,674 | 1,674 | 1,604 | 1,624 | 139,100 |
| 2014/10/23 | 1,636 | 1,664 | 1,620 | 1,657 | 135,600 |
| 2014/10/22 | 1,623 | 1,644 | 1,606 | 1,636 | 97,000 |
| 2014/10/21 | 1,634 | 1,637 | 1,591 | 1,599 | 101,400 |
| 2014/10/20 | 1,596 | 1,632 | 1,581 | 1,629 | 135,800 |
| 2014/10/17 | 1,565 | 1,594 | 1,547 | 1,556 | 142,200 |
| 2014/10/16 | 1,556 | 1,590 | 1,546 | 1,550 | 123,700 |
| 2014/10/15 | 1,551 | 1,597 | 1,550 | 1,596 | 208,800 |
| 2014/10/14 | 1,547 | 1,579 | 1,540 | 1,552 | 127,900 |
| 2014/10/10 | 1,602 | 1,639 | 1,583 | 1,599 | 214,300 |
| 2014/10/09 | 1,680 | 1,700 | 1,639 | 1,642 | 124,300 |
| 2014/10/08 | 1,646 | 1,709 | 1,642 | 1,688 | 234,100 |
| 2014/10/07 | 1,715 | 1,720 | 1,681 | 1,686 | 148,400 |
| 2014/10/06 | 1,731 | 1,731 | 1,698 | 1,706 | 176,100 |
| 2014/10/03 | 1,676 | 1,704 | 1,676 | 1,696 | 167,500 |
| 2014/10/02 | 1,684 | 1,700 | 1,659 | 1,675 | 218,000 |
| 2014/10/01 | 1,740 | 1,757 | 1,701 | 1,724 | 227,600 |
| 2014/09/30 | 1,760 | 1,820 | 1,738 | 1,770 | 443,900 |
| 2014/09/29 | 1,740 | 1,752 | 1,712 | 1,733 | 136,700 |
| 2014/09/26 | 1,676 | 1,749 | 1,673 | 1,740 | 177,100 |
| 2014/09/25 | 1,750 | 1,759 | 1,736 | 1,756 | 136,900 |
| 2014/09/24 | 1,721 | 1,770 | 1,715 | 1,750 | 172,700 |
| 2014/09/22 | 1,799 | 1,800 | 1,749 | 1,761 | 211,300 |
| 2014/09/19 | 1,795 | 1,799 | 1,713 | 1,794 | 661,700 |
| 2014/09/18 | 1,648 | 1,677 | 1,646 | 1,675 | 122,800 |
| 2014/09/17 | 1,644 | 1,657 | 1,640 | 1,640 | 105,000 |
| 2014/09/16 | 1,614 | 1,638 | 1,601 | 1,635 | 83,200 |
| 2014/09/12 | 1,611 | 1,620 | 1,604 | 1,614 | 103,300 |
| 2014/09/11 | 1,635 | 1,635 | 1,603 | 1,605 | 73,900 |
| 2014/09/10 | 1,627 | 1,627 | 1,605 | 1,622 | 90,900 |
| 2014/09/09 | 1,640 | 1,642 | 1,616 | 1,627 | 100,300 |
| 2014/09/08 | 1,605 | 1,641 | 1,586 | 1,628 | 128,100 |
| 2014/09/05 | 1,576 | 1,607 | 1,570 | 1,591 | 164,500 |
| 2014/09/04 | 1,589 | 1,593 | 1,556 | 1,557 | 98,700 |
| 2014/09/03 | 1,598 | 1,602 | 1,575 | 1,579 | 121,700 |
| 2014/09/02 | 1,600 | 1,624 | 1,582 | 1,599 | 181,600 |
| 2014/09/01 | 1,574 | 1,586 | 1,566 | 1,568 | 79,100 |
| 2014/08/29 | 1,541 | 1,587 | 1,541 | 1,582 | 120,700 |
| 2014/08/28 | 1,565 | 1,573 | 1,543 | 1,551 | 93,700 |
| 2014/08/27 | 1,583 | 1,583 | 1,562 | 1,577 | 121,500 |
| 2014/08/26 | 1,580 | 1,587 | 1,571 | 1,579 | 75,100 |
| 2014/08/25 | 1,600 | 1,600 | 1,580 | 1,582 | 92,900 |
| 2014/08/22 | 1,597 | 1,608 | 1,589 | 1,596 | 106,300 |
| 2014/08/21 | 1,590 | 1,597 | 1,577 | 1,587 | 92,300 |
| 2014/08/20 | 1,578 | 1,590 | 1,565 | 1,582 | 84,100 |
| 2014/08/19 | 1,587 | 1,587 | 1,560 | 1,572 | 85,000 |
| 2014/08/18 | 1,556 | 1,591 | 1,556 | 1,582 | 103,100 |
| 2014/08/15 | 1,568 | 1,572 | 1,548 | 1,567 | 97,200 |
| 2014/08/14 | 1,570 | 1,580 | 1,549 | 1,567 | 96,100 |
| 2014/08/13 | 1,550 | 1,563 | 1,526 | 1,556 | 127,800 |
| 2014/08/12 | 1,517 | 1,556 | 1,517 | 1,550 | 190,500 |
| 2014/08/11 | 1,479 | 1,521 | 1,476 | 1,520 | 144,500 |
| 2014/08/08 | 1,493 | 1,509 | 1,446 | 1,449 | 222,100 |
| 2014/08/07 | 1,490 | 1,509 | 1,482 | 1,505 | 129,100 |
| 2014/08/06 | 1,500 | 1,514 | 1,482 | 1,496 | 146,000 |
| 2014/08/05 | 1,510 | 1,549 | 1,499 | 1,500 | 228,000 |
| 2014/08/04 | 1,509 | 1,560 | 1,504 | 1,522 | 178,600 |
| 2014/08/01 | 1,500 | 1,527 | 1,491 | 1,512 | 170,900 |
| 2014/07/31 | 1,538 | 1,543 | 1,510 | 1,518 | 248,000 |
| 2014/07/30 | 1,538 | 1,550 | 1,531 | 1,535 | 196,800 |
| 2014/07/29 | 1,516 | 1,570 | 1,515 | 1,535 | 322,500 |
| 2014/07/28 | 1,502 | 1,502 | 1,450 | 1,483 | 147,100 |
| 2014/07/25 | 1,459 | 1,484 | 1,441 | 1,480 | 158,800 |
| 2014/07/24 | 1,447 | 1,459 | 1,439 | 1,443 | 156,000 |
| 2014/07/23 | 1,425 | 1,445 | 1,421 | 1,439 | 136,100 |
| 2014/07/22 | 1,405 | 1,427 | 1,390 | 1,423 | 96,700 |
| 2014/07/18 | 1,402 | 1,408 | 1,390 | 1,395 | 82,300 |
| 2014/07/17 | 1,400 | 1,413 | 1,400 | 1,402 | 92,000 |
| 2014/07/16 | 1,400 | 1,413 | 1,396 | 1,401 | 102,700 |
| 2014/07/15 | 1,404 | 1,404 | 1,388 | 1,392 | 78,200 |
| 2014/07/14 | 1,362 | 1,387 | 1,359 | 1,384 | 70,000 |
| 2014/07/11 | 1,365 | 1,379 | 1,362 | 1,365 | 92,400 |
| 2014/07/10 | 1,397 | 1,417 | 1,381 | 1,381 | 108,400 |
| 2014/07/09 | 1,383 | 1,389 | 1,370 | 1,384 | 93,700 |
| 2014/07/08 | 1,420 | 1,428 | 1,390 | 1,406 | 140,000 |
| 2014/07/07 | 1,380 | 1,442 | 1,380 | 1,420 | 319,800 |
| 2014/07/04 | 1,368 | 1,375 | 1,367 | 1,372 | 49,800 |
| 2014/07/03 | 1,382 | 1,382 | 1,364 | 1,366 | 54,000 |
| 2014/07/02 | 1,367 | 1,387 | 1,367 | 1,382 | 81,700 |
| 2014/07/01 | 1,363 | 1,381 | 1,363 | 1,375 | 115,400 |
| 2014/06/30 | 1,330 | 1,354 | 1,322 | 1,352 | 93,000 |
| 2014/06/27 | 1,348 | 1,349 | 1,312 | 1,330 | 144,200 |
| 2014/06/26 | 1,357 | 1,360 | 1,342 | 1,348 | 143,500 |
| 2014/06/25 | 1,361 | 1,370 | 1,355 | 1,363 | 103,000 |
| 2014/06/24 | 1,345 | 1,368 | 1,343 | 1,356 | 134,700 |
| 2014/06/23 | 1,378 | 1,378 | 1,359 | 1,360 | 93,800 |
| 2014/06/20 | 1,385 | 1,386 | 1,365 | 1,379 | 257,000 |
| 2014/06/19 | 1,359 | 1,380 | 1,353 | 1,378 | 241,200 |
| 2014/06/18 | 1,350 | 1,375 | 1,342 | 1,361 | 143,400 |
| 2014/06/17 | 1,336 | 1,350 | 1,330 | 1,346 | 249,300 |
| 2014/06/16 | 1,337 | 1,345 | 1,331 | 1,339 | 148,000 |
| 2014/06/13 | 1,311 | 1,342 | 1,309 | 1,337 | 234,500 |
| 2014/06/12 | 1,319 | 1,329 | 1,302 | 1,328 | 243,400 |
| 2014/06/11 | 1,305 | 1,318 | 1,300 | 1,311 | 244,700 |
| 2014/06/10 | 1,315 | 1,322 | 1,302 | 1,309 | 118,500 |
| 2014/06/09 | 1,320 | 1,326 | 1,302 | 1,307 | 168,400 |
| 2014/06/06 | 1,315 | 1,318 | 1,288 | 1,313 | 210,600 |
| 2014/06/05 | 1,292 | 1,313 | 1,289 | 1,300 | 161,000 |
| 2014/06/04 | 1,285 | 1,305 | 1,285 | 1,290 | 204,400 |
| 2014/06/03 | 1,265 | 1,307 | 1,264 | 1,288 | 346,300 |
| 2014/06/02 | 1,248 | 1,248 | 1,223 | 1,243 | 260,400 |
| 2014/05/30 | 1,242 | 1,246 | 1,218 | 1,230 | 215,100 |
| 2014/05/29 | 1,246 | 1,255 | 1,237 | 1,246 | 121,200 |
| 2014/05/28 | 1,265 | 1,267 | 1,243 | 1,256 | 128,900 |
| 2014/05/27 | 1,268 | 1,275 | 1,259 | 1,260 | 77,500 |
| 2014/05/26 | 1,255 | 1,274 | 1,241 | 1,268 | 229,500 |
| 2014/05/23 | 1,235 | 1,252 | 1,230 | 1,245 | 157,600 |
| 2014/05/22 | 1,218 | 1,237 | 1,213 | 1,230 | 113,200 |
| 2014/05/21 | 1,208 | 1,218 | 1,196 | 1,218 | 60,300 |
| 2014/05/20 | 1,223 | 1,223 | 1,201 | 1,208 | 113,700 |
| 2014/05/19 | 1,220 | 1,224 | 1,198 | 1,209 | 140,700 |
| 2014/05/16 | 1,240 | 1,240 | 1,206 | 1,228 | 260,000 |
| 2014/05/15 | 1,252 | 1,271 | 1,235 | 1,262 | 109,600 |
| 2014/05/14 | 1,263 | 1,282 | 1,250 | 1,269 | 191,100 |
| 2014/05/13 | 1,255 | 1,262 | 1,236 | 1,247 | 163,100 |
| 2014/05/12 | 1,248 | 1,263 | 1,229 | 1,231 | 171,000 |
| 2014/05/09 | 1,215 | 1,245 | 1,213 | 1,235 | 138,000 |
| 2014/05/08 | 1,224 | 1,230 | 1,209 | 1,211 | 180,200 |
| 2014/05/07 | 1,211 | 1,232 | 1,192 | 1,217 | 207,900 |
| 2014/05/02 | 1,309 | 1,309 | 1,220 | 1,239 | 257,500 |
| 2014/05/01 | 1,231 | 1,267 | 1,223 | 1,257 | 219,000 |
| 2014/04/30 | 1,235 | 1,235 | 1,214 | 1,218 | 146,100 |
| 2014/04/28 | 1,235 | 1,249 | 1,228 | 1,230 | 115,500 |
| 2014/04/25 | 1,243 | 1,260 | 1,232 | 1,247 | 93,400 |
| 2014/04/24 | 1,251 | 1,261 | 1,234 | 1,239 | 109,300 |
| 2014/04/23 | 1,250 | 1,253 | 1,237 | 1,241 | 70,300 |
| 2014/04/22 | 1,255 | 1,261 | 1,234 | 1,243 | 129,800 |
| 2014/04/21 | 1,235 | 1,256 | 1,234 | 1,249 | 224,800 |
| 2014/04/18 | 1,247 | 1,247 | 1,220 | 1,235 | 108,300 |
| 2014/04/17 | 1,245 | 1,247 | 1,225 | 1,239 | 160,800 |
| 2014/04/16 | 1,224 | 1,240 | 1,218 | 1,234 | 147,400 |
| 2014/04/15 | 1,224 | 1,229 | 1,206 | 1,212 | 124,700 |
| 2014/04/14 | 1,222 | 1,240 | 1,215 | 1,224 | 134,000 |
| 2014/04/11 | 1,220 | 1,243 | 1,208 | 1,232 | 142,500 |
| 2014/04/10 | 1,255 | 1,273 | 1,235 | 1,241 | 202,400 |
| 2014/04/09 | 1,276 | 1,287 | 1,247 | 1,248 | 359,000 |
| 2014/04/08 | 1,315 | 1,328 | 1,297 | 1,299 | 235,300 |
| 2014/04/07 | 1,353 | 1,370 | 1,325 | 1,328 | 366,400 |
| 2014/04/04 | 1,365 | 1,393 | 1,355 | 1,373 | 274,100 |
| 2014/04/03 | 1,367 | 1,388 | 1,363 | 1,368 | 402,400 |
| 2014/04/02 | 1,397 | 1,413 | 1,360 | 1,364 | 408,400 |
| 2014/04/01 | 1,377 | 1,416 | 1,370 | 1,397 | 573,900 |
| 2014/03/31 | 1,336 | 1,408 | 1,335 | 1,398 | 605,800 |
| 2014/03/28 | 1,282 | 1,355 | 1,282 | 1,349 | 342,700 |
| 2014/03/27 | 1,268 | 1,306 | 1,241 | 1,301 | 439,900 |
| 2014/03/26 | 1,298 | 1,333 | 1,298 | 1,309 | 352,500 |
| 2014/03/25 | 1,291 | 1,316 | 1,269 | 1,279 | 441,100 |
| 2014/03/24 | 1,252 | 1,329 | 1,251 | 1,288 | 664,000 |
| 2014/03/20 | 1,239 | 1,242 | 1,213 | 1,232 | 197,400 |
| 2014/03/19 | 1,250 | 1,266 | 1,228 | 1,236 | 215,900 |
| 2014/03/18 | 1,258 | 1,265 | 1,239 | 1,256 | 157,900 |
| 2014/03/17 | 1,257 | 1,266 | 1,235 | 1,241 | 135,900 |
| 2014/03/14 | 1,308 | 1,319 | 1,271 | 1,275 | 329,700 |
| 2014/03/13 | 1,312 | 1,350 | 1,308 | 1,338 | 383,500 |
| 2014/03/12 | 1,288 | 1,324 | 1,280 | 1,311 | 278,800 |
| 2014/03/11 | 1,305 | 1,338 | 1,300 | 1,305 | 240,500 |
| 2014/03/10 | 1,310 | 1,311 | 1,291 | 1,304 | 121,800 |
| 2014/03/07 | 1,280 | 1,324 | 1,278 | 1,305 | 224,200 |
| 2014/03/06 | 1,250 | 1,276 | 1,246 | 1,270 | 176,200 |
| 2014/03/05 | 1,265 | 1,266 | 1,243 | 1,256 | 113,500 |
| 2014/03/04 | 1,221 | 1,269 | 1,215 | 1,262 | 173,500 |
| 2014/03/03 | 1,231 | 1,256 | 1,210 | 1,235 | 101,000 |
| 2014/02/28 | 1,247 | 1,273 | 1,240 | 1,252 | 270,400 |
| 2014/02/27 | 1,218 | 1,255 | 1,206 | 1,243 | 165,400 |
| 2014/02/26 | 1,236 | 1,239 | 1,215 | 1,221 | 103,700 |
| 2014/02/25 | 1,228 | 1,269 | 1,217 | 1,242 | 250,000 |
| 2014/02/24 | 1,220 | 1,227 | 1,193 | 1,207 | 238,500 |
| 2014/02/21 | 1,200 | 1,234 | 1,191 | 1,228 | 146,400 |
| 2014/02/20 | 1,218 | 1,218 | 1,175 | 1,186 | 122,200 |
| 2014/02/19 | 1,195 | 1,233 | 1,188 | 1,218 | 148,900 |
| 2014/02/18 | 1,167 | 1,200 | 1,155 | 1,195 | 224,500 |
| 2014/02/17 | 1,179 | 1,186 | 1,153 | 1,167 | 110,400 |
| 2014/02/14 | 1,176 | 1,187 | 1,155 | 1,172 | 119,200 |
| 2014/02/13 | 1,202 | 1,205 | 1,174 | 1,176 | 119,600 |
| 2014/02/12 | 1,197 | 1,220 | 1,187 | 1,202 | 136,300 |
| 2014/02/10 | 1,175 | 1,204 | 1,170 | 1,194 | 144,700 |
| 2014/02/07 | 1,180 | 1,183 | 1,142 | 1,157 | 177,400 |
| 2014/02/06 | 1,158 | 1,183 | 1,154 | 1,171 | 97,300 |
| 2014/02/05 | 1,163 | 1,175 | 1,131 | 1,158 | 243,100 |
| 2014/02/04 | 1,172 | 1,188 | 1,131 | 1,145 | 293,900 |
| 2014/02/03 | 1,234 | 1,250 | 1,218 | 1,223 | 202,100 |
| 2014/01/31 | 1,270 | 1,287 | 1,221 | 1,253 | 255,500 |
| 2014/01/30 | 1,273 | 1,273 | 1,237 | 1,267 | 326,900 |
| 2014/01/29 | 1,349 | 1,370 | 1,265 | 1,297 | 782,700 |
| 2014/01/28 | 1,190 | 1,261 | 1,187 | 1,229 | 589,500 |
| 2014/01/27 | 1,170 | 1,224 | 1,162 | 1,186 | 449,100 |
| 2014/01/24 | 1,196 | 1,199 | 1,180 | 1,184 | 167,000 |
| 2014/01/23 | 1,217 | 1,221 | 1,201 | 1,202 | 126,200 |
| 2014/01/22 | 1,210 | 1,222 | 1,196 | 1,212 | 146,100 |
| 2014/01/21 | 1,212 | 1,223 | 1,199 | 1,204 | 162,300 |
| 2014/01/20 | 1,227 | 1,231 | 1,213 | 1,217 | 93,000 |
| 2014/01/17 | 1,230 | 1,235 | 1,224 | 1,227 | 76,800 |
| 2014/01/16 | 1,223 | 1,240 | 1,220 | 1,225 | 94,400 |
| 2014/01/15 | 1,223 | 1,224 | 1,211 | 1,223 | 66,500 |
| 2014/01/14 | 1,220 | 1,229 | 1,210 | 1,212 | 137,800 |
| 2014/01/10 | 1,246 | 1,248 | 1,226 | 1,244 | 108,200 |
| 2014/01/09 | 1,240 | 1,245 | 1,225 | 1,243 | 117,900 |
| 2014/01/08 | 1,218 | 1,253 | 1,216 | 1,252 | 173,800 |
| 2014/01/07 | 1,222 | 1,230 | 1,203 | 1,211 | 127,500 |
| 2014/01/06 | 1,229 | 1,238 | 1,215 | 1,227 | 129,900 |