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 |
---|---|---|---|---|---|
2015/12/30 | 1,800 | 1,828 | 1,791 | 1,803 | 99,700 |
2015/12/29 | 1,732 | 1,808 | 1,732 | 1,802 | 221,100 |
2015/12/28 | 1,721 | 1,731 | 1,696 | 1,718 | 86,400 |
2015/12/25 | 1,728 | 1,730 | 1,703 | 1,714 | 74,900 |
2015/12/24 | 1,755 | 1,768 | 1,700 | 1,702 | 118,500 |
2015/12/22 | 1,765 | 1,774 | 1,726 | 1,739 | 173,500 |
2015/12/21 | 1,788 | 1,789 | 1,721 | 1,765 | 229,100 |
2015/12/18 | 1,813 | 1,843 | 1,793 | 1,799 | 210,100 |
2015/12/17 | 1,800 | 1,824 | 1,786 | 1,821 | 232,700 |
2015/12/16 | 1,798 | 1,801 | 1,748 | 1,764 | 235,800 |
2015/12/15 | 1,785 | 1,818 | 1,777 | 1,783 | 131,800 |
2015/12/14 | 1,790 | 1,800 | 1,767 | 1,785 | 176,800 |
2015/12/11 | 1,811 | 1,851 | 1,811 | 1,851 | 279,300 |
2015/12/10 | 1,830 | 1,848 | 1,813 | 1,822 | 145,000 |
2015/12/09 | 1,870 | 1,889 | 1,836 | 1,838 | 134,400 |
2015/12/08 | 1,900 | 1,903 | 1,875 | 1,881 | 76,800 |
2015/12/07 | 1,886 | 1,912 | 1,886 | 1,897 | 118,400 |
2015/12/04 | 1,889 | 1,926 | 1,889 | 1,896 | 122,900 |
2015/12/03 | 1,922 | 1,942 | 1,922 | 1,929 | 122,400 |
2015/12/02 | 1,897 | 1,925 | 1,891 | 1,921 | 145,700 |
2015/12/01 | 1,919 | 1,938 | 1,886 | 1,897 | 222,100 |
2015/11/30 | 1,907 | 1,933 | 1,890 | 1,931 | 173,200 |
2015/11/27 | 1,950 | 1,950 | 1,892 | 1,907 | 126,400 |
2015/11/26 | 1,942 | 1,962 | 1,940 | 1,948 | 98,500 |
2015/11/25 | 1,946 | 1,957 | 1,921 | 1,952 | 260,700 |
2015/11/24 | 1,920 | 1,979 | 1,920 | 1,947 | 280,800 |
2015/11/20 | 1,880 | 1,920 | 1,880 | 1,920 | 214,900 |
2015/11/19 | 1,833 | 1,877 | 1,832 | 1,867 | 204,900 |
2015/11/18 | 1,835 | 1,835 | 1,805 | 1,807 | 228,200 |
2015/11/17 | 1,830 | 1,839 | 1,812 | 1,820 | 109,800 |
2015/11/16 | 1,780 | 1,820 | 1,777 | 1,812 | 111,400 |
2015/11/13 | 1,822 | 1,828 | 1,801 | 1,820 | 174,000 |
2015/11/12 | 1,850 | 1,877 | 1,833 | 1,837 | 256,600 |
2015/11/11 | 1,815 | 1,850 | 1,806 | 1,840 | 178,900 |
2015/11/10 | 1,832 | 1,835 | 1,797 | 1,826 | 181,100 |
2015/11/09 | 1,822 | 1,858 | 1,805 | 1,850 | 263,400 |
2015/11/06 | 1,832 | 1,834 | 1,789 | 1,810 | 164,700 |
2015/11/05 | 1,816 | 1,833 | 1,775 | 1,823 | 406,000 |
2015/11/04 | 1,845 | 1,852 | 1,805 | 1,807 | 308,300 |
2015/11/02 | 1,837 | 1,841 | 1,803 | 1,809 | 328,700 |
2015/10/30 | 1,819 | 1,857 | 1,791 | 1,842 | 339,000 |
2015/10/29 | 1,831 | 1,858 | 1,783 | 1,820 | 765,000 |
2015/10/28 | 1,753 | 1,809 | 1,741 | 1,805 | 478,400 |
2015/10/27 | 1,786 | 1,848 | 1,754 | 1,759 | 460,600 |
2015/10/26 | 1,770 | 1,810 | 1,732 | 1,800 | 488,500 |
2015/10/23 | 1,700 | 1,774 | 1,699 | 1,754 | 485,200 |
2015/10/22 | 1,669 | 1,681 | 1,657 | 1,669 | 176,600 |
2015/10/21 | 1,655 | 1,687 | 1,648 | 1,681 | 179,200 |
2015/10/20 | 1,645 | 1,653 | 1,620 | 1,645 | 177,100 |
2015/10/19 | 1,632 | 1,645 | 1,607 | 1,620 | 158,600 |
2015/10/16 | 1,670 | 1,683 | 1,626 | 1,632 | 165,500 |
2015/10/15 | 1,631 | 1,653 | 1,601 | 1,653 | 254,700 |
2015/10/14 | 1,634 | 1,685 | 1,613 | 1,645 | 595,900 |
2015/10/13 | 1,560 | 1,594 | 1,537 | 1,594 | 379,200 |
2015/10/09 | 1,520 | 1,566 | 1,512 | 1,566 | 243,200 |
2015/10/08 | 1,527 | 1,560 | 1,502 | 1,508 | 316,400 |
2015/10/07 | 1,520 | 1,526 | 1,488 | 1,514 | 183,000 |
2015/10/06 | 1,536 | 1,550 | 1,503 | 1,523 | 226,500 |
2015/10/05 | 1,509 | 1,529 | 1,487 | 1,516 | 303,900 |
2015/10/02 | 1,479 | 1,514 | 1,466 | 1,488 | 372,600 |
2015/10/01 | 1,536 | 1,542 | 1,463 | 1,480 | 431,600 |
2015/09/30 | 1,512 | 1,539 | 1,502 | 1,523 | 229,100 |
2015/09/29 | 1,479 | 1,549 | 1,479 | 1,488 | 253,000 |
2015/09/28 | 1,616 | 1,616 | 1,540 | 1,559 | 201,400 |
2015/09/28 | 1 -> 1.20 分割 | ||||
2015/09/25 | 1,870 | 1,894 | 1,838 | 1,891 | 205,300 |
2015/09/24 | 1,900 | 1,926 | 1,846 | 1,849 | 182,100 |
2015/09/18 | 1,922 | 1,946 | 1,901 | 1,932 | 166,700 |
2015/09/17 | 1,930 | 1,953 | 1,895 | 1,949 | 210,700 |
2015/09/16 | 2,033 | 2,033 | 1,924 | 1,929 | 314,400 |
2015/09/15 | 2,013 | 2,069 | 1,994 | 2,015 | 232,200 |
2015/09/14 | 1,990 | 2,022 | 1,976 | 2,000 | 162,300 |
2015/09/11 | 1,898 | 1,999 | 1,898 | 1,980 | 235,600 |
2015/09/10 | 1,951 | 1,982 | 1,884 | 1,938 | 296,200 |
2015/09/09 | 1,993 | 2,004 | 1,953 | 1,991 | 259,300 |
2015/09/08 | 2,014 | 2,016 | 1,924 | 1,937 | 156,500 |
2015/09/07 | 2,000 | 2,035 | 1,976 | 2,023 | 85,600 |
2015/09/04 | 2,087 | 2,099 | 1,997 | 2,024 | 92,500 |
2015/09/03 | 2,075 | 2,116 | 2,061 | 2,077 | 141,300 |
2015/09/02 | 2,004 | 2,107 | 1,990 | 2,058 | 137,500 |
2015/09/01 | 2,154 | 2,155 | 2,072 | 2,073 | 243,300 |
2015/08/31 | 2,188 | 2,204 | 2,168 | 2,193 | 107,500 |
2015/08/28 | 2,200 | 2,230 | 2,174 | 2,208 | 134,700 |
2015/08/27 | 2,180 | 2,192 | 2,126 | 2,133 | 173,300 |
2015/08/26 | 2,055 | 2,131 | 2,051 | 2,119 | 168,900 |
2015/08/25 | 1,988 | 2,157 | 1,964 | 2,046 | 244,700 |
2015/08/24 | 2,164 | 2,208 | 2,088 | 2,093 | 209,500 |
2015/08/21 | 2,276 | 2,317 | 2,261 | 2,264 | 181,300 |
2015/08/20 | 2,350 | 2,380 | 2,343 | 2,367 | 138,400 |
2015/08/19 | 2,378 | 2,384 | 2,351 | 2,362 | 140,300 |
2015/08/18 | 2,409 | 2,421 | 2,384 | 2,403 | 124,800 |
2015/08/17 | 2,410 | 2,436 | 2,393 | 2,433 | 116,400 |
2015/08/14 | 2,406 | 2,422 | 2,380 | 2,414 | 119,600 |
2015/08/13 | 2,390 | 2,443 | 2,364 | 2,431 | 149,600 |
2015/08/12 | 2,420 | 2,454 | 2,400 | 2,416 | 150,800 |
2015/08/11 | 2,490 | 2,495 | 2,443 | 2,449 | 94,900 |
2015/08/10 | 2,453 | 2,495 | 2,414 | 2,482 | 157,600 |
2015/08/07 | 2,421 | 2,430 | 2,377 | 2,416 | 189,000 |
2015/08/06 | 2,489 | 2,489 | 2,450 | 2,454 | 98,300 |
2015/08/05 | 2,530 | 2,530 | 2,441 | 2,456 | 223,200 |
2015/08/04 | 2,500 | 2,539 | 2,471 | 2,517 | 248,100 |
2015/08/03 | 2,422 | 2,520 | 2,409 | 2,516 | 205,800 |
2015/07/31 | 2,498 | 2,530 | 2,422 | 2,449 | 284,300 |
2015/07/30 | 2,396 | 2,479 | 2,372 | 2,465 | 306,500 |
2015/07/29 | 2,284 | 2,431 | 2,280 | 2,423 | 399,400 |
2015/07/28 | 2,300 | 2,326 | 2,222 | 2,260 | 331,900 |
2015/07/27 | 2,292 | 2,299 | 2,233 | 2,254 | 154,100 |
2015/07/24 | 2,259 | 2,273 | 2,251 | 2,268 | 139,900 |
2015/07/23 | 2,250 | 2,298 | 2,230 | 2,279 | 353,200 |
2015/07/22 | 2,151 | 2,162 | 2,131 | 2,156 | 92,100 |
2015/07/21 | 2,160 | 2,178 | 2,144 | 2,170 | 74,300 |
2015/07/17 | 2,144 | 2,161 | 2,116 | 2,125 | 67,100 |
2015/07/16 | 2,125 | 2,147 | 2,106 | 2,143 | 109,300 |
2015/07/15 | 2,118 | 2,135 | 2,101 | 2,120 | 88,700 |
2015/07/14 | 2,089 | 2,119 | 2,087 | 2,107 | 99,500 |
2015/07/13 | 2,028 | 2,050 | 2,015 | 2,048 | 52,800 |
2015/07/10 | 2,039 | 2,066 | 2,008 | 2,014 | 147,900 |
2015/07/09 | 1,981 | 2,039 | 1,857 | 2,031 | 223,000 |
2015/07/08 | 2,053 | 2,062 | 2,011 | 2,011 | 112,400 |
2015/07/07 | 2,040 | 2,086 | 2,040 | 2,067 | 99,700 |
2015/07/06 | 2,065 | 2,089 | 2,031 | 2,032 | 118,600 |
2015/07/03 | 2,105 | 2,112 | 2,090 | 2,101 | 55,400 |
2015/07/02 | 2,142 | 2,144 | 2,100 | 2,105 | 182,300 |
2015/07/01 | 2,107 | 2,133 | 2,091 | 2,127 | 103,200 |
2015/06/30 | 2,076 | 2,122 | 2,060 | 2,107 | 104,600 |
2015/06/29 | 2,098 | 2,132 | 2,090 | 2,090 | 106,200 |
2015/06/26 | 2,183 | 2,189 | 2,142 | 2,148 | 63,500 |
2015/06/25 | 2,181 | 2,195 | 2,163 | 2,164 | 64,700 |
2015/06/24 | 2,220 | 2,242 | 2,186 | 2,190 | 165,500 |
2015/06/23 | 2,144 | 2,206 | 2,139 | 2,204 | 155,600 |
2015/06/22 | 2,158 | 2,158 | 2,128 | 2,145 | 50,700 |
2015/06/19 | 2,150 | 2,165 | 2,113 | 2,152 | 227,200 |
2015/06/18 | 2,155 | 2,158 | 2,121 | 2,127 | 196,000 |
2015/06/17 | 2,155 | 2,194 | 2,155 | 2,171 | 201,600 |
2015/06/16 | 2,112 | 2,167 | 2,112 | 2,156 | 221,300 |
2015/06/15 | 2,104 | 2,117 | 2,086 | 2,112 | 122,800 |
2015/06/12 | 2,115 | 2,158 | 2,108 | 2,115 | 353,400 |
2015/06/11 | 2,102 | 2,147 | 2,102 | 2,132 | 123,600 |
2015/06/10 | 2,140 | 2,149 | 2,101 | 2,114 | 129,500 |
2015/06/09 | 2,154 | 2,177 | 2,128 | 2,129 | 164,200 |
2015/06/08 | 2,130 | 2,185 | 2,117 | 2,176 | 193,000 |
2015/06/05 | 2,150 | 2,168 | 2,118 | 2,136 | 160,300 |
2015/06/04 | 2,145 | 2,178 | 2,145 | 2,177 | 77,800 |
2015/06/03 | 2,150 | 2,156 | 2,134 | 2,145 | 102,800 |
2015/06/02 | 2,187 | 2,215 | 2,181 | 2,182 | 106,600 |
2015/06/01 | 2,114 | 2,218 | 2,096 | 2,217 | 283,800 |
2015/05/29 | 2,170 | 2,175 | 2,138 | 2,147 | 138,000 |
2015/05/28 | 2,180 | 2,224 | 2,162 | 2,169 | 256,400 |
2015/05/27 | 2,120 | 2,173 | 2,120 | 2,167 | 177,400 |
2015/05/26 | 2,161 | 2,162 | 2,112 | 2,119 | 127,000 |
2015/05/25 | 2,128 | 2,169 | 2,116 | 2,161 | 194,400 |
2015/05/22 | 2,127 | 2,140 | 2,102 | 2,132 | 129,300 |
2015/05/21 | 2,119 | 2,150 | 2,109 | 2,132 | 171,500 |
2015/05/20 | 2,113 | 2,129 | 2,080 | 2,098 | 187,200 |
2015/05/19 | 2,085 | 2,120 | 2,078 | 2,106 | 268,400 |
2015/05/18 | 2,062 | 2,086 | 2,060 | 2,086 | 157,900 |
2015/05/15 | 2,075 | 2,098 | 2,059 | 2,065 | 188,300 |
2015/05/14 | 2,046 | 2,098 | 2,043 | 2,048 | 353,500 |
2015/05/13 | 2,024 | 2,066 | 2,000 | 2,038 | 216,500 |
2015/05/12 | 2,002 | 2,056 | 2,000 | 2,010 | 233,900 |
2015/05/11 | 1,947 | 2,016 | 1,940 | 2,000 | 391,400 |
2015/05/08 | 1,936 | 1,973 | 1,916 | 1,922 | 457,100 |
2015/05/07 | 1,860 | 1,922 | 1,847 | 1,916 | 284,200 |
2015/05/01 | 1,845 | 1,879 | 1,826 | 1,847 | 348,900 |
2015/04/30 | 1,850 | 1,855 | 1,820 | 1,824 | 134,900 |
2015/04/28 | 1,855 | 1,863 | 1,845 | 1,851 | 102,100 |
2015/04/27 | 1,878 | 1,880 | 1,858 | 1,861 | 71,300 |
2015/04/24 | 1,874 | 1,888 | 1,868 | 1,878 | 72,100 |
2015/04/23 | 1,880 | 1,888 | 1,866 | 1,873 | 77,900 |
2015/04/22 | 1,880 | 1,891 | 1,873 | 1,880 | 130,700 |
2015/04/21 | 1,822 | 1,864 | 1,822 | 1,864 | 115,700 |
2015/04/20 | 1,850 | 1,850 | 1,825 | 1,840 | 142,700 |
2015/04/17 | 1,870 | 1,870 | 1,851 | 1,853 | 202,800 |
2015/04/16 | 1,911 | 1,912 | 1,872 | 1,889 | 173,700 |
2015/04/15 | 1,900 | 1,921 | 1,887 | 1,908 | 140,100 |
2015/04/14 | 1,899 | 1,913 | 1,889 | 1,905 | 138,900 |
2015/04/13 | 1,879 | 1,908 | 1,871 | 1,887 | 146,000 |
2015/04/10 | 1,873 | 1,880 | 1,852 | 1,874 | 232,100 |
2015/04/09 | 1,874 | 1,875 | 1,857 | 1,869 | 223,300 |
2015/04/08 | 1,890 | 1,930 | 1,858 | 1,874 | 308,100 |
2015/04/07 | 1,900 | 1,905 | 1,832 | 1,868 | 765,100 |
2015/04/06 | 1,800 | 1,815 | 1,785 | 1,800 | 97,600 |
2015/04/03 | 1,811 | 1,828 | 1,796 | 1,807 | 107,500 |
2015/04/02 | 1,754 | 1,823 | 1,752 | 1,801 | 403,200 |
2015/04/01 | 1,776 | 1,776 | 1,747 | 1,754 | 162,300 |
2015/03/31 | 1,792 | 1,804 | 1,782 | 1,784 | 166,100 |
2015/03/30 | 1,772 | 1,784 | 1,756 | 1,769 | 182,400 |
2015/03/27 | 1,789 | 1,798 | 1,755 | 1,772 | 317,800 |
2015/03/26 | 1,882 | 1,882 | 1,828 | 1,835 | 280,900 |
2015/03/25 | 1,919 | 1,922 | 1,880 | 1,891 | 178,200 |
2015/03/24 | 1,903 | 1,931 | 1,888 | 1,919 | 448,100 |
2015/03/23 | 1,876 | 1,958 | 1,876 | 1,928 | 509,200 |
2015/03/20 | 1,830 | 1,863 | 1,810 | 1,863 | 341,300 |
2015/03/19 | 1,830 | 1,865 | 1,826 | 1,842 | 289,500 |
2015/03/18 | 1,800 | 1,839 | 1,791 | 1,817 | 271,800 |
2015/03/17 | 1,797 | 1,817 | 1,781 | 1,804 | 295,000 |
2015/03/16 | 1,767 | 1,789 | 1,754 | 1,779 | 339,800 |
2015/03/13 | 1,771 | 1,771 | 1,749 | 1,753 | 280,000 |
2015/03/12 | 1,756 | 1,769 | 1,745 | 1,753 | 240,300 |
2015/03/11 | 1,746 | 1,799 | 1,744 | 1,764 | 407,400 |
2015/03/10 | 1,773 | 1,790 | 1,750 | 1,759 | 297,200 |
2015/03/09 | 1,759 | 1,786 | 1,749 | 1,775 | 194,000 |
2015/03/06 | 1,757 | 1,770 | 1,753 | 1,768 | 154,300 |
2015/03/05 | 1,758 | 1,770 | 1,748 | 1,753 | 168,700 |
2015/03/04 | 1,769 | 1,774 | 1,740 | 1,766 | 215,600 |
2015/03/03 | 1,758 | 1,770 | 1,730 | 1,760 | 234,400 |
2015/03/02 | 1,720 | 1,775 | 1,718 | 1,759 | 374,400 |
2015/02/27 | 1,681 | 1,699 | 1,668 | 1,695 | 177,600 |
2015/02/26 | 1,677 | 1,685 | 1,667 | 1,682 | 92,100 |
2015/02/25 | 1,674 | 1,688 | 1,670 | 1,678 | 114,100 |
2015/02/24 | 1,665 | 1,687 | 1,658 | 1,667 | 234,100 |
2015/02/23 | 1,711 | 1,719 | 1,663 | 1,679 | 283,300 |
2015/02/20 | 1,674 | 1,730 | 1,665 | 1,710 | 504,700 |
2015/02/19 | 1,643 | 1,661 | 1,637 | 1,656 | 206,800 |
2015/02/18 | 1,635 | 1,669 | 1,626 | 1,644 | 462,100 |
2015/02/17 | 1,584 | 1,625 | 1,584 | 1,614 | 278,500 |
2015/02/16 | 1,605 | 1,614 | 1,581 | 1,585 | 288,700 |
2015/02/13 | 1,627 | 1,627 | 1,595 | 1,596 | 417,300 |
2015/02/12 | 1,640 | 1,653 | 1,618 | 1,619 | 275,500 |
2015/02/10 | 1,617 | 1,640 | 1,601 | 1,619 | 222,900 |
2015/02/09 | 1,648 | 1,658 | 1,607 | 1,619 | 152,100 |
2015/02/06 | 1,617 | 1,643 | 1,614 | 1,620 | 193,200 |
2015/02/05 | 1,649 | 1,652 | 1,594 | 1,597 | 253,600 |
2015/02/04 | 1,649 | 1,668 | 1,641 | 1,649 | 212,700 |
2015/02/03 | 1,694 | 1,695 | 1,625 | 1,635 | 334,000 |
2015/02/02 | 1,751 | 1,756 | 1,671 | 1,679 | 353,100 |
2015/01/30 | 1,797 | 1,805 | 1,772 | 1,787 | 151,700 |
2015/01/29 | 1,786 | 1,797 | 1,776 | 1,786 | 112,100 |
2015/01/28 | 1,794 | 1,825 | 1,775 | 1,803 | 194,700 |
2015/01/27 | 1,756 | 1,777 | 1,747 | 1,777 | 144,900 |
2015/01/26 | 1,739 | 1,755 | 1,733 | 1,751 | 111,500 |
2015/01/23 | 1,730 | 1,745 | 1,725 | 1,739 | 171,900 |
2015/01/22 | 1,723 | 1,723 | 1,694 | 1,717 | 157,600 |
2015/01/21 | 1,722 | 1,728 | 1,706 | 1,724 | 157,600 |
2015/01/20 | 1,715 | 1,750 | 1,705 | 1,723 | 208,500 |
2015/01/19 | 1,695 | 1,716 | 1,678 | 1,709 | 115,600 |
2015/01/16 | 1,682 | 1,707 | 1,673 | 1,697 | 218,100 |
2015/01/15 | 1,661 | 1,692 | 1,661 | 1,687 | 98,000 |
2015/01/14 | 1,676 | 1,695 | 1,660 | 1,663 | 147,300 |
2015/01/13 | 1,685 | 1,697 | 1,673 | 1,688 | 130,200 |
2015/01/09 | 1,734 | 1,739 | 1,695 | 1,703 | 129,300 |
2015/01/08 | 1,716 | 1,736 | 1,716 | 1,729 | 107,200 |
2015/01/07 | 1,705 | 1,725 | 1,700 | 1,704 | 139,500 |
2015/01/06 | 1,750 | 1,751 | 1,722 | 1,723 | 205,900 |
2015/01/05 | 1,771 | 1,789 | 1,757 | 1,773 | 140,300 |