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 |
---|---|---|---|---|---|
2016/12/30 | 2,060 | 2,066 | 2,046 | 2,057 | 101,900 |
2016/12/29 | 2,075 | 2,079 | 2,025 | 2,061 | 205,200 |
2016/12/28 | 2,083 | 2,134 | 2,070 | 2,118 | 210,000 |
2016/12/27 | 2,085 | 2,093 | 2,069 | 2,074 | 176,800 |
2016/12/26 | 2,035 | 2,116 | 2,021 | 2,090 | 333,600 |
2016/12/22 | 1,991 | 2,019 | 1,990 | 2,015 | 134,600 |
2016/12/21 | 2,020 | 2,020 | 1,981 | 2,003 | 266,300 |
2016/12/20 | 1,958 | 2,024 | 1,950 | 2,021 | 278,200 |
2016/12/19 | 1,952 | 1,960 | 1,933 | 1,958 | 112,200 |
2016/12/16 | 1,970 | 1,974 | 1,939 | 1,952 | 122,900 |
2016/12/15 | 1,945 | 1,961 | 1,940 | 1,960 | 163,200 |
2016/12/14 | 1,928 | 1,950 | 1,917 | 1,940 | 186,100 |
2016/12/13 | 1,897 | 1,921 | 1,896 | 1,917 | 151,300 |
2016/12/12 | 1,900 | 1,935 | 1,891 | 1,907 | 387,900 |
2016/12/09 | 1,850 | 1,896 | 1,850 | 1,883 | 232,100 |
2016/12/08 | 1,890 | 1,890 | 1,861 | 1,877 | 183,600 |
2016/12/07 | 1,886 | 1,886 | 1,864 | 1,875 | 117,500 |
2016/12/06 | 1,908 | 1,908 | 1,879 | 1,886 | 166,000 |
2016/12/05 | 1,880 | 1,894 | 1,865 | 1,884 | 159,700 |
2016/12/02 | 1,905 | 1,914 | 1,898 | 1,901 | 138,400 |
2016/12/01 | 1,946 | 1,946 | 1,912 | 1,913 | 175,300 |
2016/11/30 | 1,925 | 1,947 | 1,909 | 1,915 | 259,100 |
2016/11/29 | 1,943 | 1,948 | 1,917 | 1,920 | 189,800 |
2016/11/28 | 1,921 | 1,964 | 1,915 | 1,961 | 125,600 |
2016/11/25 | 1,948 | 1,948 | 1,905 | 1,918 | 113,300 |
2016/11/24 | 1,940 | 1,947 | 1,920 | 1,929 | 120,600 |
2016/11/22 | 1,903 | 1,919 | 1,902 | 1,910 | 121,500 |
2016/11/21 | 1,921 | 1,922 | 1,894 | 1,907 | 154,700 |
2016/11/18 | 1,941 | 1,941 | 1,895 | 1,916 | 141,800 |
2016/11/17 | 1,909 | 1,933 | 1,906 | 1,920 | 116,200 |
2016/11/16 | 1,947 | 1,969 | 1,915 | 1,941 | 219,100 |
2016/11/15 | 1,901 | 1,921 | 1,885 | 1,917 | 213,600 |
2016/11/14 | 1,882 | 1,900 | 1,859 | 1,892 | 225,700 |
2016/11/11 | 1,946 | 1,946 | 1,853 | 1,865 | 208,300 |
2016/11/10 | 1,936 | 1,954 | 1,911 | 1,931 | 146,300 |
2016/11/09 | 1,929 | 1,953 | 1,846 | 1,868 | 245,400 |
2016/11/08 | 1,940 | 1,946 | 1,927 | 1,927 | 119,100 |
2016/11/07 | 1,944 | 1,948 | 1,916 | 1,928 | 162,400 |
2016/11/04 | 1,932 | 1,946 | 1,919 | 1,944 | 159,300 |
2016/11/02 | 2,014 | 2,014 | 1,966 | 1,972 | 109,000 |
2016/11/01 | 2,032 | 2,032 | 1,991 | 2,013 | 172,900 |
2016/10/31 | 2,031 | 2,047 | 2,002 | 2,012 | 157,800 |
2016/10/28 | 1,979 | 2,048 | 1,947 | 2,032 | 484,700 |
2016/10/27 | 1,950 | 1,954 | 1,902 | 1,916 | 248,700 |
2016/10/26 | 1,970 | 1,980 | 1,960 | 1,975 | 130,200 |
2016/10/25 | 1,991 | 1,995 | 1,963 | 1,980 | 111,100 |
2016/10/24 | 1,972 | 1,993 | 1,958 | 1,991 | 160,100 |
2016/10/21 | 1,982 | 1,985 | 1,965 | 1,982 | 204,000 |
2016/10/20 | 1,979 | 1,992 | 1,967 | 1,992 | 123,700 |
2016/10/19 | 1,984 | 1,998 | 1,975 | 1,987 | 167,400 |
2016/10/18 | 1,966 | 1,994 | 1,966 | 1,982 | 138,300 |
2016/10/17 | 1,968 | 1,975 | 1,949 | 1,975 | 154,000 |
2016/10/14 | 1,958 | 1,985 | 1,958 | 1,978 | 158,500 |
2016/10/13 | 1,948 | 1,971 | 1,935 | 1,965 | 133,100 |
2016/10/12 | 1,958 | 1,968 | 1,936 | 1,942 | 139,000 |
2016/10/11 | 1,991 | 2,009 | 1,978 | 1,989 | 188,800 |
2016/10/07 | 1,968 | 1,983 | 1,956 | 1,982 | 103,500 |
2016/10/06 | 1,990 | 1,994 | 1,951 | 1,974 | 194,900 |
2016/10/05 | 2,010 | 2,026 | 1,990 | 1,997 | 191,400 |
2016/10/04 | 2,017 | 2,017 | 1,980 | 2,015 | 161,900 |
2016/10/03 | 2,005 | 2,022 | 1,984 | 2,015 | 121,800 |
2016/09/30 | 1,960 | 2,002 | 1,943 | 1,990 | 185,300 |
2016/09/29 | 2,019 | 2,024 | 1,961 | 1,992 | 276,900 |
2016/09/28 | 2,009 | 2,044 | 1,991 | 2,039 | 184,400 |
2016/09/27 | 1,979 | 2,012 | 1,971 | 2,012 | 292,600 |
2016/09/26 | 2,009 | 2,040 | 1,990 | 2,001 | 283,200 |
2016/09/23 | 1,998 | 2,016 | 1,969 | 2,001 | 238,800 |
2016/09/21 | 1,888 | 2,000 | 1,871 | 1,997 | 382,100 |
2016/09/20 | 1,863 | 1,890 | 1,845 | 1,874 | 123,100 |
2016/09/16 | 1,818 | 1,869 | 1,818 | 1,867 | 1,033,100 |
2016/09/15 | 1,887 | 1,896 | 1,796 | 1,811 | 355,200 |
2016/09/14 | 1,896 | 1,912 | 1,868 | 1,887 | 172,700 |
2016/09/13 | 1,884 | 1,905 | 1,860 | 1,896 | 153,600 |
2016/09/12 | 1,844 | 1,878 | 1,833 | 1,871 | 158,500 |
2016/09/09 | 1,888 | 1,909 | 1,865 | 1,871 | 200,500 |
2016/09/08 | 1,896 | 1,922 | 1,886 | 1,915 | 177,000 |
2016/09/07 | 1,840 | 1,899 | 1,839 | 1,896 | 180,100 |
2016/09/06 | 1,837 | 1,864 | 1,832 | 1,856 | 198,100 |
2016/09/05 | 1,858 | 1,858 | 1,822 | 1,831 | 102,800 |
2016/09/02 | 1,800 | 1,836 | 1,800 | 1,833 | 152,800 |
2016/09/01 | 1,831 | 1,859 | 1,758 | 1,804 | 534,200 |
2016/08/31 | 1,825 | 1,867 | 1,809 | 1,861 | 307,300 |
2016/08/30 | 1,756 | 1,811 | 1,746 | 1,806 | 235,500 |
2016/08/29 | 1,763 | 1,781 | 1,751 | 1,761 | 91,900 |
2016/08/26 | 1,751 | 1,761 | 1,732 | 1,750 | 90,800 |
2016/08/25 | 1,760 | 1,769 | 1,731 | 1,757 | 124,000 |
2016/08/24 | 1,753 | 1,785 | 1,753 | 1,779 | 167,300 |
2016/08/23 | 1,717 | 1,753 | 1,709 | 1,742 | 241,400 |
2016/08/22 | 1,726 | 1,727 | 1,705 | 1,719 | 108,100 |
2016/08/19 | 1,707 | 1,738 | 1,681 | 1,734 | 191,200 |
2016/08/18 | 1,715 | 1,726 | 1,699 | 1,703 | 223,200 |
2016/08/17 | 1,779 | 1,786 | 1,728 | 1,740 | 196,600 |
2016/08/16 | 1,800 | 1,809 | 1,774 | 1,783 | 105,700 |
2016/08/15 | 1,807 | 1,816 | 1,791 | 1,810 | 97,600 |
2016/08/12 | 1,830 | 1,830 | 1,801 | 1,814 | 113,900 |
2016/08/10 | 1,794 | 1,837 | 1,793 | 1,829 | 190,500 |
2016/08/09 | 1,756 | 1,799 | 1,748 | 1,792 | 243,700 |
2016/08/08 | 1,800 | 1,804 | 1,730 | 1,742 | 233,400 |
2016/08/05 | 1,733 | 1,762 | 1,724 | 1,752 | 161,400 |
2016/08/04 | 1,749 | 1,751 | 1,720 | 1,726 | 144,800 |
2016/08/03 | 1,748 | 1,753 | 1,723 | 1,731 | 176,400 |
2016/08/02 | 1,765 | 1,795 | 1,750 | 1,775 | 190,400 |
2016/08/01 | 1,766 | 1,805 | 1,733 | 1,798 | 207,700 |
2016/07/29 | 1,802 | 1,809 | 1,758 | 1,793 | 306,100 |
2016/07/28 | 1,830 | 1,841 | 1,754 | 1,821 | 411,600 |
2016/07/27 | 1,918 | 1,926 | 1,865 | 1,893 | 246,800 |
2016/07/26 | 1,916 | 1,932 | 1,849 | 1,873 | 670,900 |
2016/07/25 | 2,100 | 2,100 | 1,940 | 1,975 | 421,700 |
2016/07/22 | 2,040 | 2,094 | 2,027 | 2,037 | 184,600 |
2016/07/21 | 2,060 | 2,104 | 2,060 | 2,090 | 233,200 |
2016/07/20 | 2,036 | 2,065 | 2,005 | 2,057 | 245,500 |
2016/07/19 | 1,996 | 2,020 | 1,948 | 2,020 | 192,400 |
2016/07/15 | 2,000 | 2,006 | 1,902 | 1,916 | 223,100 |
2016/07/14 | 1,993 | 2,020 | 1,970 | 1,981 | 158,900 |
2016/07/13 | 1,990 | 2,011 | 1,965 | 1,993 | 256,900 |
2016/07/12 | 1,953 | 1,989 | 1,938 | 1,962 | 293,000 |
2016/07/11 | 1,842 | 1,943 | 1,836 | 1,938 | 262,500 |
2016/07/08 | 1,852 | 1,862 | 1,807 | 1,811 | 118,700 |
2016/07/07 | 1,808 | 1,830 | 1,802 | 1,824 | 99,300 |
2016/07/06 | 1,825 | 1,834 | 1,803 | 1,830 | 151,100 |
2016/07/05 | 1,882 | 1,882 | 1,846 | 1,869 | 72,000 |
2016/07/04 | 1,852 | 1,880 | 1,844 | 1,877 | 102,300 |
2016/07/01 | 1,869 | 1,904 | 1,867 | 1,876 | 136,600 |
2016/06/30 | 1,859 | 1,888 | 1,840 | 1,871 | 263,900 |
2016/06/29 | 1,771 | 1,830 | 1,763 | 1,823 | 170,800 |
2016/06/28 | 1,749 | 1,790 | 1,731 | 1,760 | 182,500 |
2016/06/27 | 1,741 | 1,804 | 1,741 | 1,796 | 193,700 |
2016/06/24 | 1,818 | 1,836 | 1,678 | 1,696 | 153,500 |
2016/06/23 | 1,828 | 1,848 | 1,801 | 1,817 | 96,600 |
2016/06/22 | 1,854 | 1,868 | 1,797 | 1,817 | 88,500 |
2016/06/21 | 1,800 | 1,857 | 1,774 | 1,848 | 130,600 |
2016/06/20 | 1,855 | 1,875 | 1,833 | 1,835 | 116,700 |
2016/06/17 | 1,840 | 1,846 | 1,808 | 1,815 | 156,800 |
2016/06/16 | 1,829 | 1,840 | 1,781 | 1,800 | 225,000 |
2016/06/15 | 1,851 | 1,860 | 1,817 | 1,829 | 246,800 |
2016/06/14 | 1,888 | 1,916 | 1,853 | 1,867 | 181,200 |
2016/06/13 | 1,954 | 1,958 | 1,889 | 1,889 | 197,100 |
2016/06/10 | 2,026 | 2,034 | 1,985 | 1,992 | 166,500 |
2016/06/09 | 2,041 | 2,046 | 2,009 | 2,020 | 154,700 |
2016/06/08 | 2,021 | 2,072 | 2,010 | 2,070 | 235,800 |
2016/06/07 | 1,999 | 2,016 | 1,987 | 2,009 | 213,100 |
2016/06/06 | 1,978 | 2,000 | 1,969 | 1,994 | 183,500 |
2016/06/03 | 1,947 | 1,993 | 1,947 | 1,981 | 199,800 |
2016/06/02 | 1,951 | 1,963 | 1,923 | 1,936 | 121,100 |
2016/06/01 | 1,938 | 2,007 | 1,875 | 1,985 | 298,300 |
2016/05/31 | 1,976 | 1,977 | 1,955 | 1,975 | 97,400 |
2016/05/30 | 2,000 | 2,006 | 1,973 | 1,988 | 89,200 |
2016/05/27 | 1,945 | 1,998 | 1,941 | 1,998 | 112,300 |
2016/05/26 | 1,942 | 1,965 | 1,936 | 1,951 | 105,800 |
2016/05/25 | 1,987 | 2,005 | 1,950 | 1,959 | 136,100 |
2016/05/24 | 1,949 | 1,975 | 1,927 | 1,972 | 147,200 |
2016/05/23 | 1,960 | 1,969 | 1,937 | 1,956 | 95,900 |
2016/05/20 | 1,933 | 1,987 | 1,933 | 1,977 | 148,400 |
2016/05/19 | 1,944 | 1,945 | 1,924 | 1,944 | 111,900 |
2016/05/18 | 1,943 | 1,946 | 1,910 | 1,921 | 160,400 |
2016/05/17 | 1,883 | 1,947 | 1,882 | 1,945 | 204,400 |
2016/05/16 | 1,894 | 1,918 | 1,876 | 1,882 | 119,700 |
2016/05/13 | 1,891 | 1,922 | 1,881 | 1,898 | 234,300 |
2016/05/12 | 1,924 | 1,924 | 1,877 | 1,899 | 229,400 |
2016/05/11 | 1,916 | 1,945 | 1,898 | 1,940 | 486,100 |
2016/05/10 | 1,870 | 1,889 | 1,852 | 1,860 | 314,500 |
2016/05/09 | 1,928 | 1,956 | 1,909 | 1,925 | 347,900 |
2016/05/06 | 1,862 | 1,928 | 1,861 | 1,901 | 521,300 |
2016/05/02 | 1,783 | 1,866 | 1,765 | 1,852 | 959,100 |
2016/04/28 | 1,723 | 1,738 | 1,668 | 1,728 | 292,700 |
2016/04/27 | 1,700 | 1,706 | 1,681 | 1,700 | 110,600 |
2016/04/26 | 1,691 | 1,703 | 1,666 | 1,682 | 110,300 |
2016/04/25 | 1,718 | 1,718 | 1,686 | 1,696 | 103,900 |
2016/04/22 | 1,739 | 1,742 | 1,684 | 1,701 | 350,000 |
2016/04/21 | 1,754 | 1,774 | 1,745 | 1,770 | 222,800 |
2016/04/20 | 1,732 | 1,751 | 1,717 | 1,727 | 126,900 |
2016/04/19 | 1,728 | 1,738 | 1,708 | 1,731 | 158,400 |
2016/04/18 | 1,669 | 1,713 | 1,669 | 1,696 | 174,700 |
2016/04/15 | 1,739 | 1,747 | 1,727 | 1,738 | 149,500 |
2016/04/14 | 1,720 | 1,752 | 1,719 | 1,752 | 169,600 |
2016/04/13 | 1,693 | 1,705 | 1,689 | 1,694 | 93,600 |
2016/04/12 | 1,674 | 1,693 | 1,674 | 1,682 | 189,800 |
2016/04/11 | 1,640 | 1,677 | 1,635 | 1,671 | 163,300 |
2016/04/08 | 1,600 | 1,659 | 1,596 | 1,640 | 158,000 |
2016/04/07 | 1,610 | 1,639 | 1,610 | 1,633 | 223,200 |
2016/04/06 | 1,600 | 1,609 | 1,584 | 1,607 | 174,200 |
2016/04/05 | 1,658 | 1,670 | 1,605 | 1,607 | 178,600 |
2016/04/04 | 1,648 | 1,693 | 1,639 | 1,681 | 174,800 |
2016/04/01 | 1,719 | 1,719 | 1,636 | 1,640 | 293,900 |
2016/03/31 | 1,741 | 1,751 | 1,721 | 1,723 | 167,700 |
2016/03/30 | 1,767 | 1,788 | 1,739 | 1,741 | 152,100 |
2016/03/29 | 1,770 | 1,782 | 1,731 | 1,767 | 290,900 |
2016/03/28 | 1,807 | 1,821 | 1,786 | 1,813 | 186,000 |
2016/03/25 | 1,815 | 1,827 | 1,798 | 1,803 | 147,700 |
2016/03/24 | 1,828 | 1,835 | 1,805 | 1,820 | 188,600 |
2016/03/23 | 1,828 | 1,848 | 1,814 | 1,830 | 212,800 |
2016/03/22 | 1,794 | 1,840 | 1,778 | 1,836 | 310,600 |
2016/03/18 | 1,754 | 1,766 | 1,738 | 1,762 | 273,700 |
2016/03/17 | 1,768 | 1,782 | 1,748 | 1,753 | 388,300 |
2016/03/16 | 1,772 | 1,795 | 1,767 | 1,769 | 298,100 |
2016/03/15 | 1,783 | 1,803 | 1,772 | 1,789 | 403,800 |
2016/03/14 | 1,825 | 1,830 | 1,796 | 1,804 | 205,900 |
2016/03/11 | 1,791 | 1,827 | 1,788 | 1,816 | 312,100 |
2016/03/10 | 1,829 | 1,829 | 1,798 | 1,808 | 218,900 |
2016/03/09 | 1,808 | 1,815 | 1,782 | 1,793 | 187,800 |
2016/03/08 | 1,828 | 1,840 | 1,785 | 1,822 | 158,400 |
2016/03/07 | 1,850 | 1,870 | 1,825 | 1,836 | 146,900 |
2016/03/04 | 1,830 | 1,850 | 1,807 | 1,846 | 116,100 |
2016/03/03 | 1,816 | 1,836 | 1,800 | 1,835 | 148,600 |
2016/03/02 | 1,832 | 1,851 | 1,813 | 1,835 | 222,700 |
2016/03/01 | 1,735 | 1,805 | 1,720 | 1,801 | 258,800 |
2016/02/29 | 1,750 | 1,773 | 1,741 | 1,741 | 149,200 |
2016/02/26 | 1,759 | 1,775 | 1,719 | 1,731 | 162,800 |
2016/02/25 | 1,687 | 1,773 | 1,687 | 1,766 | 292,900 |
2016/02/24 | 1,669 | 1,692 | 1,651 | 1,666 | 149,100 |
2016/02/23 | 1,702 | 1,718 | 1,661 | 1,670 | 149,300 |
2016/02/22 | 1,601 | 1,682 | 1,600 | 1,679 | 170,900 |
2016/02/19 | 1,621 | 1,624 | 1,577 | 1,599 | 119,200 |
2016/02/18 | 1,658 | 1,681 | 1,632 | 1,641 | 194,200 |
2016/02/17 | 1,623 | 1,646 | 1,573 | 1,593 | 181,200 |
2016/02/16 | 1,614 | 1,663 | 1,605 | 1,624 | 211,000 |
2016/02/15 | 1,604 | 1,643 | 1,562 | 1,632 | 194,800 |
2016/02/12 | 1,588 | 1,603 | 1,520 | 1,521 | 245,300 |
2016/02/10 | 1,681 | 1,700 | 1,617 | 1,649 | 237,800 |
2016/02/09 | 1,701 | 1,719 | 1,651 | 1,676 | 181,900 |
2016/02/08 | 1,698 | 1,800 | 1,690 | 1,793 | 146,000 |
2016/02/05 | 1,785 | 1,788 | 1,720 | 1,735 | 254,800 |
2016/02/04 | 1,797 | 1,813 | 1,779 | 1,785 | 194,200 |
2016/02/03 | 1,850 | 1,867 | 1,800 | 1,818 | 158,800 |
2016/02/02 | 1,854 | 1,889 | 1,840 | 1,879 | 196,700 |
2016/02/01 | 1,822 | 1,864 | 1,796 | 1,854 | 292,400 |
2016/01/29 | 1,725 | 1,790 | 1,722 | 1,779 | 428,100 |
2016/01/28 | 1,650 | 1,722 | 1,634 | 1,694 | 482,400 |
2016/01/27 | 1,594 | 1,609 | 1,576 | 1,594 | 181,000 |
2016/01/26 | 1,588 | 1,607 | 1,567 | 1,578 | 130,200 |
2016/01/25 | 1,651 | 1,656 | 1,613 | 1,623 | 209,800 |
2016/01/22 | 1,563 | 1,605 | 1,529 | 1,602 | 314,200 |
2016/01/21 | 1,511 | 1,538 | 1,463 | 1,463 | 238,600 |
2016/01/20 | 1,603 | 1,603 | 1,525 | 1,526 | 168,200 |
2016/01/19 | 1,610 | 1,611 | 1,560 | 1,586 | 239,500 |
2016/01/18 | 1,572 | 1,611 | 1,557 | 1,607 | 180,600 |
2016/01/15 | 1,647 | 1,673 | 1,610 | 1,621 | 201,200 |
2016/01/14 | 1,663 | 1,667 | 1,615 | 1,645 | 183,200 |
2016/01/13 | 1,674 | 1,727 | 1,673 | 1,720 | 104,100 |
2016/01/12 | 1,677 | 1,700 | 1,658 | 1,667 | 255,500 |
2016/01/08 | 1,698 | 1,713 | 1,664 | 1,670 | 227,300 |
2016/01/07 | 1,733 | 1,761 | 1,718 | 1,723 | 157,000 |
2016/01/06 | 1,751 | 1,759 | 1,707 | 1,724 | 182,700 |
2016/01/05 | 1,760 | 1,781 | 1,739 | 1,751 | 130,600 |
2016/01/04 | 1,786 | 1,833 | 1,753 | 1,760 | 135,700 |