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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,200 | 6,330 | 6,190 | 6,300 | 245,100 |
| 2020/12/29 | 6,130 | 6,200 | 6,090 | 6,200 | 212,700 |
| 2020/12/28 | 6,180 | 6,270 | 6,150 | 6,190 | 297,600 |
| 2020/12/25 | 6,240 | 6,270 | 6,110 | 6,140 | 132,800 |
| 2020/12/24 | 6,180 | 6,230 | 6,120 | 6,220 | 156,000 |
| 2020/12/23 | 6,160 | 6,260 | 6,100 | 6,240 | 200,700 |
| 2020/12/22 | 6,220 | 6,230 | 6,000 | 6,060 | 484,800 |
| 2020/12/21 | 6,480 | 6,480 | 6,250 | 6,290 | 387,600 |
| 2020/12/18 | 6,750 | 6,780 | 6,400 | 6,460 | 951,000 |
| 2020/12/17 | 6,530 | 6,720 | 6,510 | 6,710 | 368,100 |
| 2020/12/16 | 6,410 | 6,490 | 6,360 | 6,430 | 367,300 |
| 2020/12/15 | 6,590 | 6,610 | 6,350 | 6,370 | 484,900 |
| 2020/12/14 | 6,440 | 6,510 | 6,410 | 6,450 | 438,200 |
| 2020/12/11 | 6,150 | 6,350 | 6,150 | 6,350 | 485,600 |
| 2020/12/10 | 5,890 | 6,080 | 5,880 | 6,070 | 402,800 |
| 2020/12/09 | 5,940 | 5,980 | 5,830 | 5,940 | 450,000 |
| 2020/12/08 | 5,830 | 5,960 | 5,820 | 5,960 | 490,800 |
| 2020/12/07 | 5,830 | 5,860 | 5,740 | 5,800 | 422,800 |
| 2020/12/04 | 5,690 | 5,760 | 5,630 | 5,760 | 467,800 |
| 2020/12/03 | 5,610 | 5,670 | 5,570 | 5,650 | 451,800 |
| 2020/12/02 | 5,610 | 5,610 | 5,440 | 5,590 | 532,900 |
| 2020/12/01 | 5,730 | 5,750 | 5,550 | 5,620 | 744,900 |
| 2020/11/30 | 5,640 | 5,770 | 5,480 | 5,550 | 4,682,100 |
| 2020/11/27 | 5,550 | 5,670 | 5,540 | 5,540 | 948,200 |
| 2020/11/26 | 5,470 | 5,580 | 5,420 | 5,540 | 462,900 |
| 2020/11/25 | 5,260 | 5,530 | 5,210 | 5,430 | 681,100 |
| 2020/11/24 | 5,350 | 5,400 | 5,300 | 5,340 | 493,500 |
| 2020/11/20 | 5,350 | 5,410 | 5,190 | 5,250 | 437,000 |
| 2020/11/19 | 5,000 | 5,310 | 4,975 | 5,290 | 598,000 |
| 2020/11/18 | 4,995 | 5,130 | 4,985 | 5,090 | 386,400 |
| 2020/11/17 | 4,980 | 5,020 | 4,905 | 4,990 | 479,300 |
| 2020/11/16 | 5,100 | 5,130 | 5,030 | 5,080 | 311,500 |
| 2020/11/13 | 5,100 | 5,170 | 5,020 | 5,070 | 395,000 |
| 2020/11/12 | 4,965 | 5,140 | 4,955 | 5,020 | 403,000 |
| 2020/11/11 | 4,850 | 4,945 | 4,660 | 4,865 | 792,600 |
| 2020/11/10 | 5,080 | 5,190 | 4,835 | 4,880 | 1,031,600 |
| 2020/11/09 | 5,580 | 5,680 | 5,560 | 5,620 | 344,500 |
| 2020/11/06 | 5,440 | 5,520 | 5,390 | 5,450 | 448,000 |
| 2020/11/05 | 5,300 | 5,480 | 5,300 | 5,410 | 890,900 |
| 2020/11/04 | 5,110 | 5,290 | 5,030 | 5,280 | 429,900 |
| 2020/11/02 | 5,140 | 5,170 | 5,050 | 5,100 | 282,400 |
| 2020/10/30 | 5,280 | 5,300 | 5,090 | 5,120 | 424,600 |
| 2020/10/29 | 5,130 | 5,340 | 5,120 | 5,290 | 536,000 |
| 2020/10/28 | 5,040 | 5,170 | 5,010 | 5,160 | 417,200 |
| 2020/10/27 | 4,785 | 5,100 | 4,600 | 4,985 | 1,050,400 |
| 2020/10/26 | 4,950 | 4,960 | 4,815 | 4,835 | 524,100 |
| 2020/10/23 | 4,990 | 5,030 | 4,930 | 4,940 | 393,200 |
| 2020/10/22 | 4,970 | 5,020 | 4,925 | 4,965 | 302,000 |
| 2020/10/21 | 5,170 | 5,190 | 5,040 | 5,060 | 458,900 |
| 2020/10/20 | 5,270 | 5,280 | 5,140 | 5,210 | 255,900 |
| 2020/10/19 | 5,200 | 5,270 | 5,140 | 5,230 | 231,900 |
| 2020/10/16 | 5,270 | 5,320 | 5,150 | 5,160 | 465,900 |
| 2020/10/15 | 5,310 | 5,330 | 5,170 | 5,250 | 318,600 |
| 2020/10/14 | 5,290 | 5,340 | 5,260 | 5,340 | 309,900 |
| 2020/10/13 | 5,230 | 5,300 | 5,180 | 5,280 | 173,900 |
| 2020/10/12 | 5,290 | 5,320 | 5,210 | 5,260 | 292,000 |
| 2020/10/09 | 5,200 | 5,250 | 5,110 | 5,190 | 357,300 |
| 2020/10/08 | 5,150 | 5,230 | 5,050 | 5,210 | 402,200 |
| 2020/10/07 | 5,070 | 5,110 | 5,030 | 5,090 | 308,000 |
| 2020/10/06 | 5,020 | 5,030 | 4,940 | 5,000 | 383,900 |
| 2020/10/05 | 4,980 | 5,040 | 4,910 | 5,020 | 250,600 |
| 2020/10/02 | 5,110 | 5,170 | 4,920 | 4,965 | 457,400 |
| 2020/09/30 | 5,060 | 5,130 | 4,990 | 5,060 | 335,300 |
| 2020/09/29 | 4,995 | 5,050 | 4,915 | 5,040 | 333,200 |
| 2020/09/28 | 5,000 | 5,010 | 4,830 | 4,955 | 462,100 |
| 2020/09/25 | 4,850 | 4,975 | 4,795 | 4,970 | 426,400 |
| 2020/09/24 | 4,780 | 4,895 | 4,775 | 4,830 | 397,200 |
| 2020/09/23 | 5,010 | 5,070 | 4,840 | 4,900 | 686,700 |
| 2020/09/18 | 4,695 | 4,950 | 4,685 | 4,950 | 751,400 |
| 2020/09/17 | 4,690 | 4,720 | 4,615 | 4,680 | 373,200 |
| 2020/09/16 | 4,455 | 4,680 | 4,420 | 4,680 | 563,600 |
| 2020/09/15 | 4,400 | 4,495 | 4,340 | 4,400 | 456,500 |
| 2020/09/14 | 4,295 | 4,360 | 4,235 | 4,360 | 371,200 |
| 2020/09/11 | 4,295 | 4,295 | 4,170 | 4,235 | 291,100 |
| 2020/09/10 | 4,160 | 4,390 | 4,140 | 4,270 | 678,400 |
| 2020/09/09 | 4,020 | 4,135 | 3,990 | 4,090 | 747,500 |
| 2020/09/08 | 4,090 | 4,090 | 3,915 | 4,035 | 404,700 |
| 2020/09/07 | 4,175 | 4,180 | 4,065 | 4,095 | 290,600 |
| 2020/09/04 | 4,300 | 4,320 | 4,215 | 4,245 | 305,900 |
| 2020/09/03 | 4,345 | 4,415 | 4,300 | 4,405 | 310,400 |
| 2020/09/02 | 4,335 | 4,390 | 4,265 | 4,320 | 367,100 |
| 2020/09/01 | 4,245 | 4,300 | 4,180 | 4,270 | 344,500 |
| 2020/08/31 | 4,215 | 4,235 | 4,155 | 4,205 | 268,000 |
| 2020/08/28 | 4,300 | 4,315 | 4,135 | 4,205 | 346,300 |
| 2020/08/27 | 4,360 | 4,410 | 4,305 | 4,345 | 248,400 |
| 2020/08/26 | 4,405 | 4,425 | 4,360 | 4,390 | 181,700 |
| 2020/08/25 | 4,400 | 4,425 | 4,340 | 4,355 | 299,400 |
| 2020/08/24 | 4,340 | 4,435 | 4,330 | 4,425 | 188,200 |
| 2020/08/21 | 4,360 | 4,385 | 4,315 | 4,340 | 226,100 |
| 2020/08/20 | 4,325 | 4,340 | 4,275 | 4,290 | 219,900 |
| 2020/08/19 | 4,360 | 4,460 | 4,350 | 4,385 | 355,400 |
| 2020/08/18 | 4,310 | 4,380 | 4,280 | 4,345 | 366,900 |
| 2020/08/17 | 4,350 | 4,400 | 4,260 | 4,320 | 303,200 |
| 2020/08/14 | 4,360 | 4,405 | 4,320 | 4,350 | 354,200 |
| 2020/08/13 | 4,230 | 4,290 | 4,155 | 4,290 | 384,400 |
| 2020/08/12 | 4,255 | 4,280 | 4,100 | 4,195 | 661,200 |
| 2020/08/11 | 4,410 | 4,410 | 4,200 | 4,260 | 668,000 |
| 2020/08/07 | 4,590 | 4,620 | 4,455 | 4,480 | 441,500 |
| 2020/08/06 | 4,460 | 4,535 | 4,380 | 4,535 | 421,200 |
| 2020/08/05 | 4,375 | 4,490 | 4,365 | 4,465 | 418,300 |
| 2020/08/04 | 4,320 | 4,435 | 4,305 | 4,380 | 588,000 |
| 2020/08/03 | 4,095 | 4,285 | 4,095 | 4,285 | 456,000 |
| 2020/07/31 | 4,075 | 4,120 | 3,985 | 4,065 | 433,800 |
| 2020/07/30 | 4,005 | 4,105 | 3,985 | 4,020 | 511,600 |
| 2020/07/29 | 3,950 | 4,085 | 3,950 | 4,020 | 1,037,400 |
| 2020/07/28 | 3,700 | 3,900 | 3,640 | 3,880 | 1,491,600 |
| 2020/07/27 | 3,400 | 3,430 | 3,275 | 3,420 | 443,600 |
| 2020/07/22 | 3,435 | 3,465 | 3,385 | 3,440 | 233,400 |
| 2020/07/21 | 3,450 | 3,460 | 3,390 | 3,440 | 234,900 |
| 2020/07/20 | 3,350 | 3,400 | 3,330 | 3,385 | 189,400 |
| 2020/07/17 | 3,310 | 3,400 | 3,285 | 3,350 | 276,100 |
| 2020/07/16 | 3,440 | 3,460 | 3,360 | 3,375 | 342,700 |
| 2020/07/15 | 3,495 | 3,520 | 3,385 | 3,510 | 361,700 |
| 2020/07/14 | 3,510 | 3,550 | 3,490 | 3,525 | 151,400 |
| 2020/07/13 | 3,540 | 3,545 | 3,465 | 3,545 | 161,600 |
| 2020/07/10 | 3,495 | 3,545 | 3,460 | 3,465 | 239,100 |
| 2020/07/09 | 3,550 | 3,565 | 3,490 | 3,545 | 128,700 |
| 2020/07/08 | 3,545 | 3,585 | 3,525 | 3,545 | 172,600 |
| 2020/07/07 | 3,530 | 3,560 | 3,475 | 3,515 | 160,100 |
| 2020/07/06 | 3,500 | 3,515 | 3,415 | 3,495 | 177,000 |
| 2020/07/03 | 3,450 | 3,495 | 3,415 | 3,495 | 176,700 |
| 2020/07/02 | 3,480 | 3,485 | 3,375 | 3,440 | 210,600 |
| 2020/07/01 | 3,475 | 3,525 | 3,425 | 3,445 | 134,300 |
| 2020/06/30 | 3,510 | 3,560 | 3,485 | 3,495 | 163,400 |
| 2020/06/29 | 3,570 | 3,580 | 3,500 | 3,500 | 103,600 |
| 2020/06/26 | 3,495 | 3,575 | 3,480 | 3,570 | 145,800 |
| 2020/06/25 | 3,490 | 3,530 | 3,465 | 3,475 | 128,500 |
| 2020/06/24 | 3,430 | 3,485 | 3,410 | 3,485 | 110,700 |
| 2020/06/23 | 3,455 | 3,475 | 3,385 | 3,455 | 95,500 |
| 2020/06/22 | 3,440 | 3,440 | 3,385 | 3,430 | 86,700 |
| 2020/06/19 | 3,395 | 3,455 | 3,365 | 3,430 | 231,900 |
| 2020/06/18 | 3,400 | 3,435 | 3,370 | 3,380 | 114,500 |
| 2020/06/17 | 3,350 | 3,405 | 3,325 | 3,355 | 144,200 |
| 2020/06/16 | 3,300 | 3,345 | 3,275 | 3,335 | 185,200 |
| 2020/06/15 | 3,235 | 3,330 | 3,225 | 3,230 | 133,100 |
| 2020/06/12 | 3,275 | 3,325 | 3,220 | 3,260 | 168,700 |
| 2020/06/11 | 3,225 | 3,340 | 3,225 | 3,290 | 168,400 |
| 2020/06/10 | 3,190 | 3,275 | 3,165 | 3,230 | 193,800 |
| 2020/06/09 | 3,140 | 3,180 | 3,070 | 3,155 | 188,600 |
| 2020/06/08 | 3,145 | 3,150 | 3,055 | 3,100 | 178,700 |
| 2020/06/05 | 3,170 | 3,195 | 3,090 | 3,120 | 202,000 |
| 2020/06/04 | 3,195 | 3,205 | 3,160 | 3,185 | 124,300 |
| 2020/06/03 | 3,225 | 3,245 | 3,135 | 3,195 | 268,600 |
| 2020/06/02 | 3,230 | 3,245 | 3,170 | 3,205 | 179,200 |
| 2020/06/01 | 3,155 | 3,175 | 3,125 | 3,165 | 129,500 |
| 2020/05/29 | 3,055 | 3,130 | 3,050 | 3,110 | 345,900 |
| 2020/05/28 | 3,040 | 3,050 | 2,995 | 3,035 | 246,000 |
| 2020/05/27 | 3,125 | 3,145 | 3,035 | 3,050 | 226,000 |
| 2020/05/26 | 3,120 | 3,135 | 3,060 | 3,095 | 197,900 |
| 2020/05/25 | 3,150 | 3,150 | 3,080 | 3,110 | 139,400 |
| 2020/05/22 | 3,105 | 3,145 | 3,100 | 3,105 | 168,000 |
| 2020/05/21 | 3,130 | 3,170 | 3,045 | 3,090 | 233,200 |
| 2020/05/20 | 3,080 | 3,115 | 3,060 | 3,105 | 193,000 |
| 2020/05/19 | 3,090 | 3,090 | 3,035 | 3,070 | 141,200 |
| 2020/05/18 | 3,100 | 3,110 | 3,060 | 3,085 | 134,400 |
| 2020/05/15 | 3,050 | 3,105 | 3,030 | 3,080 | 169,200 |
| 2020/05/14 | 3,120 | 3,120 | 3,045 | 3,060 | 238,200 |
| 2020/05/13 | 3,030 | 3,145 | 3,020 | 3,115 | 218,600 |
| 2020/05/12 | 3,020 | 3,060 | 3,005 | 3,050 | 279,100 |
| 2020/05/11 | 3,010 | 3,030 | 2,943 | 2,975 | 285,000 |
| 2020/05/08 | 3,050 | 3,050 | 2,945 | 2,988 | 346,600 |
| 2020/05/07 | 2,915 | 2,987 | 2,875 | 2,984 | 337,300 |
| 2020/05/01 | 2,894 | 2,926 | 2,864 | 2,883 | 256,900 |
| 2020/04/30 | 3,080 | 3,095 | 2,843 | 2,851 | 555,600 |
| 2020/04/28 | 2,972 | 3,090 | 2,963 | 3,015 | 635,100 |
| 2020/04/27 | 2,888 | 2,943 | 2,812 | 2,825 | 359,900 |
| 2020/04/24 | 2,897 | 2,897 | 2,822 | 2,850 | 239,500 |
| 2020/04/23 | 2,928 | 2,952 | 2,893 | 2,897 | 181,000 |
| 2020/04/22 | 2,860 | 2,936 | 2,830 | 2,913 | 244,300 |
| 2020/04/21 | 2,874 | 2,896 | 2,848 | 2,879 | 171,800 |
| 2020/04/20 | 2,870 | 2,881 | 2,823 | 2,842 | 154,100 |
| 2020/04/17 | 2,918 | 2,938 | 2,867 | 2,880 | 194,500 |
| 2020/04/16 | 2,907 | 2,924 | 2,857 | 2,884 | 290,600 |
| 2020/04/15 | 2,800 | 2,892 | 2,786 | 2,890 | 337,900 |
| 2020/04/14 | 2,735 | 2,797 | 2,685 | 2,779 | 234,600 |
| 2020/04/13 | 2,664 | 2,699 | 2,650 | 2,685 | 114,100 |
| 2020/04/10 | 2,668 | 2,679 | 2,582 | 2,679 | 129,600 |
| 2020/04/09 | 2,620 | 2,673 | 2,583 | 2,655 | 355,400 |
| 2020/04/08 | 2,625 | 2,677 | 2,545 | 2,591 | 425,200 |
| 2020/04/07 | 2,766 | 2,785 | 2,636 | 2,663 | 315,100 |
| 2020/04/06 | 2,621 | 2,737 | 2,607 | 2,725 | 342,600 |
| 2020/04/03 | 2,570 | 2,663 | 2,552 | 2,577 | 349,500 |
| 2020/04/02 | 2,605 | 2,659 | 2,460 | 2,532 | 488,400 |
| 2020/04/01 | 2,739 | 2,779 | 2,649 | 2,655 | 310,700 |
| 2020/03/31 | 2,718 | 2,810 | 2,684 | 2,785 | 378,500 |
| 2020/03/30 | 2,562 | 2,683 | 2,543 | 2,683 | 252,700 |
| 2020/03/27 | 2,640 | 2,714 | 2,611 | 2,691 | 329,300 |
| 2020/03/26 | 2,546 | 2,586 | 2,455 | 2,542 | 290,400 |
| 2020/03/25 | 2,596 | 2,625 | 2,444 | 2,533 | 501,400 |
| 2020/03/24 | 2,563 | 2,613 | 2,516 | 2,543 | 337,300 |
| 2020/03/23 | 2,561 | 2,629 | 2,419 | 2,522 | 552,300 |
| 2020/03/19 | 2,498 | 2,676 | 2,498 | 2,592 | 490,900 |
| 2020/03/18 | 2,467 | 2,568 | 2,377 | 2,460 | 392,800 |
| 2020/03/17 | 2,200 | 2,482 | 2,195 | 2,466 | 558,100 |
| 2020/03/16 | 2,321 | 2,440 | 2,279 | 2,291 | 443,700 |
| 2020/03/13 | 2,374 | 2,399 | 2,190 | 2,320 | 844,500 |
| 2020/03/12 | 2,421 | 2,508 | 2,419 | 2,474 | 337,700 |
| 2020/03/11 | 2,553 | 2,640 | 2,503 | 2,507 | 368,600 |
| 2020/03/10 | 2,473 | 2,634 | 2,422 | 2,603 | 431,900 |
| 2020/03/09 | 2,495 | 2,528 | 2,437 | 2,502 | 512,400 |
| 2020/03/06 | 2,688 | 2,703 | 2,628 | 2,645 | 292,900 |
| 2020/03/05 | 2,751 | 2,770 | 2,693 | 2,705 | 342,900 |
| 2020/03/04 | 2,701 | 2,749 | 2,695 | 2,731 | 284,200 |
| 2020/03/03 | 2,904 | 2,915 | 2,751 | 2,751 | 222,900 |
| 2020/03/02 | 2,670 | 2,879 | 2,664 | 2,815 | 410,200 |
| 2020/02/28 | 2,696 | 2,754 | 2,664 | 2,681 | 351,900 |
| 2020/02/27 | 2,868 | 2,868 | 2,732 | 2,798 | 520,000 |
| 2020/02/26 | 2,920 | 2,946 | 2,880 | 2,911 | 243,000 |
| 2020/02/25 | 2,830 | 2,962 | 2,820 | 2,939 | 375,900 |
| 2020/02/21 | 3,080 | 3,080 | 2,986 | 3,000 | 400,900 |
| 2020/02/20 | 3,120 | 3,130 | 3,060 | 3,080 | 177,600 |
| 2020/02/19 | 3,110 | 3,140 | 3,095 | 3,105 | 110,000 |
| 2020/02/18 | 3,145 | 3,170 | 3,025 | 3,095 | 311,500 |
| 2020/02/17 | 3,155 | 3,215 | 3,150 | 3,190 | 174,000 |
| 2020/02/14 | 3,170 | 3,215 | 3,155 | 3,190 | 175,400 |
| 2020/02/13 | 3,125 | 3,180 | 3,090 | 3,175 | 132,100 |
| 2020/02/12 | 3,165 | 3,175 | 3,090 | 3,120 | 160,800 |
| 2020/02/10 | 3,120 | 3,195 | 3,110 | 3,165 | 167,700 |
| 2020/02/07 | 3,150 | 3,200 | 3,135 | 3,155 | 204,200 |
| 2020/02/06 | 3,110 | 3,150 | 3,070 | 3,145 | 220,400 |
| 2020/02/05 | 3,030 | 3,130 | 3,025 | 3,105 | 219,500 |
| 2020/02/04 | 2,944 | 2,992 | 2,924 | 2,987 | 285,800 |
| 2020/02/03 | 2,841 | 2,929 | 2,816 | 2,909 | 261,800 |
| 2020/01/31 | 2,850 | 2,903 | 2,850 | 2,891 | 154,100 |
| 2020/01/30 | 2,942 | 2,959 | 2,814 | 2,850 | 310,400 |
| 2020/01/29 | 2,849 | 2,942 | 2,835 | 2,924 | 357,800 |
| 2020/01/28 | 2,680 | 2,880 | 2,654 | 2,825 | 774,300 |
| 2020/01/27 | 2,868 | 2,900 | 2,756 | 2,780 | 516,400 |
| 2020/01/24 | 2,949 | 2,950 | 2,906 | 2,918 | 208,900 |
| 2020/01/23 | 2,945 | 2,979 | 2,932 | 2,955 | 258,500 |
| 2020/01/22 | 2,929 | 2,970 | 2,922 | 2,952 | 251,700 |
| 2020/01/21 | 2,905 | 2,938 | 2,886 | 2,934 | 168,300 |
| 2020/01/20 | 2,877 | 2,912 | 2,855 | 2,907 | 180,900 |
| 2020/01/17 | 2,933 | 2,936 | 2,837 | 2,847 | 212,800 |
| 2020/01/16 | 2,939 | 2,940 | 2,897 | 2,916 | 148,000 |
| 2020/01/15 | 2,958 | 2,958 | 2,927 | 2,938 | 130,100 |
| 2020/01/14 | 2,971 | 2,971 | 2,920 | 2,959 | 224,800 |
| 2020/01/10 | 2,935 | 2,936 | 2,899 | 2,926 | 133,100 |
| 2020/01/09 | 2,892 | 2,914 | 2,866 | 2,904 | 190,800 |
| 2020/01/08 | 2,852 | 2,869 | 2,801 | 2,852 | 150,200 |
| 2020/01/07 | 2,837 | 2,889 | 2,822 | 2,885 | 141,400 |
| 2020/01/06 | 2,807 | 2,837 | 2,804 | 2,831 | 140,600 |