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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,560 | 4,580 | 4,510 | 4,525 | 159,000 |
| 2021/12/29 | 4,590 | 4,640 | 4,580 | 4,595 | 173,400 |
| 2021/12/28 | 4,565 | 4,665 | 4,555 | 4,660 | 242,600 |
| 2021/12/27 | 4,650 | 4,650 | 4,490 | 4,495 | 176,600 |
| 2021/12/24 | 4,685 | 4,690 | 4,610 | 4,610 | 130,200 |
| 2021/12/23 | 4,770 | 4,770 | 4,645 | 4,685 | 221,400 |
| 2021/12/22 | 4,725 | 4,755 | 4,650 | 4,710 | 308,300 |
| 2021/12/21 | 4,740 | 4,850 | 4,715 | 4,795 | 435,500 |
| 2021/12/20 | 4,710 | 4,745 | 4,650 | 4,670 | 439,200 |
| 2021/12/17 | 4,725 | 4,795 | 4,685 | 4,700 | 708,200 |
| 2021/12/16 | 4,830 | 4,830 | 4,775 | 4,785 | 334,100 |
| 2021/12/15 | 4,825 | 4,835 | 4,725 | 4,760 | 378,100 |
| 2021/12/14 | 4,825 | 4,890 | 4,810 | 4,825 | 434,200 |
| 2021/12/13 | 4,860 | 4,875 | 4,795 | 4,850 | 302,100 |
| 2021/12/10 | 4,820 | 4,850 | 4,775 | 4,790 | 359,500 |
| 2021/12/09 | 4,835 | 4,870 | 4,775 | 4,795 | 282,900 |
| 2021/12/08 | 4,815 | 4,845 | 4,760 | 4,780 | 492,600 |
| 2021/12/07 | 4,745 | 4,775 | 4,645 | 4,745 | 656,500 |
| 2021/12/06 | 4,580 | 4,625 | 4,515 | 4,605 | 491,400 |
| 2021/12/03 | 4,625 | 4,635 | 4,495 | 4,550 | 1,606,300 |
| 2021/12/02 | 4,815 | 4,910 | 4,815 | 4,870 | 331,400 |
| 2021/12/01 | 4,740 | 4,870 | 4,625 | 4,855 | 426,300 |
| 2021/11/30 | 4,875 | 4,900 | 4,735 | 4,755 | 1,065,100 |
| 2021/11/29 | 4,750 | 4,950 | 4,725 | 4,845 | 337,700 |
| 2021/11/26 | 4,910 | 4,910 | 4,840 | 4,865 | 290,900 |
| 2021/11/25 | 4,935 | 4,975 | 4,900 | 4,930 | 196,900 |
| 2021/11/24 | 5,060 | 5,090 | 4,890 | 4,900 | 382,100 |
| 2021/11/22 | 5,060 | 5,110 | 5,020 | 5,070 | 263,700 |
| 2021/11/19 | 5,300 | 5,310 | 5,070 | 5,120 | 371,800 |
| 2021/11/18 | 5,360 | 5,400 | 5,260 | 5,300 | 228,000 |
| 2021/11/17 | 5,570 | 5,570 | 5,370 | 5,370 | 348,500 |
| 2021/11/16 | 5,360 | 5,730 | 5,340 | 5,640 | 556,800 |
| 2021/11/15 | 5,320 | 5,430 | 5,320 | 5,430 | 192,500 |
| 2021/11/12 | 5,170 | 5,280 | 5,160 | 5,280 | 265,000 |
| 2021/11/11 | 5,160 | 5,180 | 5,110 | 5,160 | 179,700 |
| 2021/11/10 | 5,180 | 5,250 | 5,160 | 5,200 | 141,900 |
| 2021/11/09 | 5,270 | 5,310 | 5,180 | 5,190 | 176,900 |
| 2021/11/08 | 5,220 | 5,290 | 5,170 | 5,280 | 210,600 |
| 2021/11/05 | 5,200 | 5,300 | 5,180 | 5,290 | 242,800 |
| 2021/11/04 | 5,240 | 5,240 | 5,130 | 5,180 | 416,600 |
| 2021/11/02 | 5,350 | 5,380 | 5,260 | 5,270 | 314,100 |
| 2021/11/01 | 5,380 | 5,410 | 5,300 | 5,390 | 276,300 |
| 2021/10/29 | 5,280 | 5,350 | 5,180 | 5,280 | 347,600 |
| 2021/10/28 | 5,220 | 5,400 | 5,200 | 5,300 | 1,584,700 |
| 2021/10/27 | 5,310 | 5,460 | 5,110 | 5,170 | 787,300 |
| 2021/10/26 | 5,370 | 5,490 | 5,110 | 5,330 | 780,700 |
| 2021/10/25 | 5,200 | 5,310 | 5,180 | 5,310 | 564,100 |
| 2021/10/22 | 5,090 | 5,200 | 5,060 | 5,170 | 252,000 |
| 2021/10/21 | 5,100 | 5,150 | 5,070 | 5,100 | 292,900 |
| 2021/10/20 | 5,220 | 5,220 | 5,140 | 5,170 | 304,100 |
| 2021/10/19 | 5,130 | 5,200 | 5,110 | 5,170 | 153,100 |
| 2021/10/18 | 5,200 | 5,200 | 5,070 | 5,100 | 254,700 |
| 2021/10/15 | 5,100 | 5,200 | 5,050 | 5,200 | 320,400 |
| 2021/10/14 | 4,995 | 5,100 | 4,975 | 5,020 | 312,000 |
| 2021/10/13 | 4,960 | 5,030 | 4,935 | 4,960 | 348,400 |
| 2021/10/12 | 5,210 | 5,230 | 4,985 | 5,010 | 681,700 |
| 2021/10/11 | 4,900 | 5,090 | 4,870 | 5,090 | 362,900 |
| 2021/10/08 | 4,980 | 4,995 | 4,910 | 4,930 | 427,600 |
| 2021/10/07 | 4,935 | 5,020 | 4,895 | 4,920 | 333,000 |
| 2021/10/06 | 4,970 | 4,985 | 4,860 | 4,885 | 482,100 |
| 2021/10/05 | 4,895 | 4,970 | 4,845 | 4,900 | 662,500 |
| 2021/10/04 | 5,120 | 5,120 | 4,875 | 4,900 | 684,900 |
| 2021/10/01 | 5,220 | 5,240 | 5,090 | 5,130 | 607,700 |
| 2021/09/30 | 5,510 | 5,520 | 5,270 | 5,320 | 652,200 |
| 2021/09/29 | 5,640 | 5,670 | 5,500 | 5,570 | 497,700 |
| 2021/09/28 | 5,850 | 5,860 | 5,730 | 5,770 | 285,200 |
| 2021/09/27 | 5,930 | 5,980 | 5,860 | 5,890 | 244,400 |
| 2021/09/24 | 5,800 | 5,940 | 5,800 | 5,930 | 338,800 |
| 2021/09/22 | 5,850 | 5,870 | 5,740 | 5,760 | 279,200 |
| 2021/09/21 | 5,860 | 5,910 | 5,780 | 5,880 | 324,100 |
| 2021/09/17 | 5,900 | 5,990 | 5,830 | 5,940 | 470,500 |
| 2021/09/16 | 5,890 | 5,930 | 5,790 | 5,830 | 265,400 |
| 2021/09/15 | 5,920 | 5,920 | 5,750 | 5,890 | 325,800 |
| 2021/09/14 | 5,880 | 5,980 | 5,800 | 5,960 | 438,000 |
| 2021/09/13 | 5,710 | 5,960 | 5,710 | 5,880 | 483,400 |
| 2021/09/10 | 5,580 | 5,660 | 5,500 | 5,650 | 530,500 |
| 2021/09/09 | 5,580 | 5,740 | 5,580 | 5,730 | 641,900 |
| 2021/09/08 | 5,310 | 5,640 | 5,310 | 5,640 | 641,400 |
| 2021/09/07 | 5,230 | 5,300 | 5,180 | 5,220 | 264,100 |
| 2021/09/06 | 5,130 | 5,230 | 5,110 | 5,190 | 212,700 |
| 2021/09/03 | 4,980 | 5,080 | 4,935 | 5,080 | 271,600 |
| 2021/09/02 | 4,900 | 5,070 | 4,900 | 5,050 | 400,900 |
| 2021/09/01 | 4,775 | 4,925 | 4,755 | 4,925 | 524,500 |
| 2021/08/31 | 4,675 | 4,765 | 4,670 | 4,705 | 973,400 |
| 2021/08/30 | 4,845 | 4,885 | 4,820 | 4,885 | 215,400 |
| 2021/08/27 | 4,870 | 4,890 | 4,805 | 4,840 | 240,700 |
| 2021/08/26 | 4,880 | 4,920 | 4,860 | 4,900 | 248,500 |
| 2021/08/25 | 4,750 | 4,865 | 4,700 | 4,865 | 352,600 |
| 2021/08/24 | 4,670 | 4,740 | 4,660 | 4,710 | 252,900 |
| 2021/08/23 | 4,575 | 4,650 | 4,545 | 4,650 | 260,700 |
| 2021/08/20 | 4,495 | 4,565 | 4,485 | 4,525 | 341,400 |
| 2021/08/19 | 4,525 | 4,580 | 4,460 | 4,470 | 348,800 |
| 2021/08/18 | 4,510 | 4,595 | 4,435 | 4,535 | 291,500 |
| 2021/08/17 | 4,625 | 4,635 | 4,470 | 4,470 | 471,400 |
| 2021/08/16 | 4,735 | 4,765 | 4,575 | 4,620 | 478,100 |
| 2021/08/13 | 4,750 | 4,840 | 4,725 | 4,805 | 288,400 |
| 2021/08/12 | 4,760 | 4,790 | 4,665 | 4,700 | 311,500 |
| 2021/08/11 | 4,770 | 4,805 | 4,710 | 4,760 | 556,000 |
| 2021/08/10 | 4,660 | 4,740 | 4,645 | 4,725 | 398,200 |
| 2021/08/06 | 4,670 | 4,715 | 4,580 | 4,660 | 527,100 |
| 2021/08/05 | 4,655 | 4,715 | 4,625 | 4,680 | 545,700 |
| 2021/08/04 | 4,725 | 4,810 | 4,635 | 4,725 | 1,338,100 |
| 2021/08/03 | 5,170 | 5,210 | 4,580 | 4,875 | 2,194,800 |
| 2021/08/02 | 5,240 | 5,280 | 5,160 | 5,240 | 211,900 |
| 2021/07/30 | 5,390 | 5,390 | 5,080 | 5,140 | 270,000 |
| 2021/07/29 | 5,270 | 5,380 | 5,210 | 5,370 | 253,500 |
| 2021/07/28 | 5,230 | 5,420 | 5,200 | 5,330 | 316,500 |
| 2021/07/27 | 5,230 | 5,320 | 5,120 | 5,260 | 535,700 |
| 2021/07/26 | 5,160 | 5,170 | 4,990 | 5,030 | 363,400 |
| 2021/07/21 | 4,935 | 5,010 | 4,910 | 4,985 | 224,200 |
| 2021/07/20 | 4,905 | 4,930 | 4,845 | 4,865 | 193,600 |
| 2021/07/19 | 4,930 | 4,985 | 4,900 | 4,905 | 195,100 |
| 2021/07/16 | 4,945 | 5,000 | 4,935 | 4,955 | 152,000 |
| 2021/07/15 | 5,050 | 5,060 | 4,955 | 4,975 | 182,900 |
| 2021/07/14 | 5,070 | 5,100 | 5,020 | 5,040 | 143,100 |
| 2021/07/13 | 5,130 | 5,160 | 5,090 | 5,110 | 145,200 |
| 2021/07/12 | 5,120 | 5,140 | 5,060 | 5,130 | 190,200 |
| 2021/07/09 | 4,940 | 5,050 | 4,895 | 5,030 | 340,800 |
| 2021/07/08 | 5,110 | 5,160 | 5,040 | 5,040 | 264,400 |
| 2021/07/07 | 5,120 | 5,180 | 5,110 | 5,130 | 220,300 |
| 2021/07/06 | 5,160 | 5,190 | 5,110 | 5,140 | 100,500 |
| 2021/07/05 | 5,170 | 5,190 | 5,130 | 5,130 | 133,500 |
| 2021/07/02 | 5,110 | 5,200 | 5,070 | 5,180 | 260,200 |
| 2021/07/01 | 5,350 | 5,360 | 5,160 | 5,160 | 244,000 |
| 2021/06/30 | 5,480 | 5,590 | 5,370 | 5,420 | 369,200 |
| 2021/06/29 | 5,270 | 5,330 | 5,230 | 5,230 | 237,300 |
| 2021/06/28 | 5,350 | 5,370 | 5,280 | 5,290 | 157,000 |
| 2021/06/25 | 5,400 | 5,430 | 5,300 | 5,320 | 209,600 |
| 2021/06/24 | 5,250 | 5,360 | 5,250 | 5,320 | 227,400 |
| 2021/06/23 | 5,330 | 5,330 | 5,260 | 5,260 | 181,200 |
| 2021/06/22 | 5,200 | 5,330 | 5,180 | 5,250 | 304,800 |
| 2021/06/21 | 5,170 | 5,190 | 5,080 | 5,140 | 261,200 |
| 2021/06/18 | 5,290 | 5,330 | 5,190 | 5,230 | 293,200 |
| 2021/06/17 | 5,340 | 5,360 | 5,220 | 5,250 | 206,200 |
| 2021/06/16 | 5,280 | 5,370 | 5,230 | 5,350 | 160,500 |
| 2021/06/15 | 5,220 | 5,360 | 5,200 | 5,330 | 211,900 |
| 2021/06/14 | 5,220 | 5,230 | 5,150 | 5,220 | 150,000 |
| 2021/06/11 | 5,210 | 5,280 | 5,170 | 5,240 | 264,600 |
| 2021/06/10 | 5,080 | 5,110 | 5,040 | 5,110 | 178,900 |
| 2021/06/09 | 5,180 | 5,210 | 5,030 | 5,100 | 333,400 |
| 2021/06/08 | 5,040 | 5,220 | 5,020 | 5,210 | 263,300 |
| 2021/06/07 | 5,000 | 5,100 | 5,000 | 5,060 | 293,600 |
| 2021/06/04 | 4,900 | 4,915 | 4,830 | 4,860 | 291,100 |
| 2021/06/03 | 4,945 | 4,995 | 4,900 | 4,925 | 244,700 |
| 2021/06/02 | 5,110 | 5,150 | 4,925 | 4,955 | 396,100 |
| 2021/06/01 | 5,180 | 5,210 | 5,110 | 5,160 | 219,500 |
| 2021/05/31 | 5,170 | 5,220 | 5,140 | 5,190 | 224,100 |
| 2021/05/28 | 5,170 | 5,180 | 5,080 | 5,170 | 238,400 |
| 2021/05/27 | 4,935 | 5,140 | 4,935 | 5,140 | 1,256,400 |
| 2021/05/26 | 4,920 | 5,040 | 4,905 | 4,980 | 260,900 |
| 2021/05/25 | 5,000 | 5,050 | 4,910 | 4,925 | 358,500 |
| 2021/05/24 | 4,960 | 4,990 | 4,900 | 4,910 | 190,900 |
| 2021/05/21 | 4,975 | 5,050 | 4,970 | 4,995 | 461,900 |
| 2021/05/20 | 4,905 | 4,930 | 4,875 | 4,905 | 260,100 |
| 2021/05/19 | 4,750 | 4,890 | 4,740 | 4,890 | 474,800 |
| 2021/05/18 | 4,740 | 4,750 | 4,630 | 4,715 | 399,900 |
| 2021/05/17 | 4,765 | 4,785 | 4,660 | 4,700 | 269,900 |
| 2021/05/14 | 4,560 | 4,750 | 4,560 | 4,745 | 390,200 |
| 2021/05/13 | 4,605 | 4,620 | 4,480 | 4,500 | 326,300 |
| 2021/05/12 | 4,710 | 4,785 | 4,625 | 4,675 | 359,100 |
| 2021/05/11 | 4,670 | 4,690 | 4,600 | 4,615 | 305,700 |
| 2021/05/10 | 4,650 | 4,710 | 4,640 | 4,665 | 254,700 |
| 2021/05/07 | 4,700 | 4,725 | 4,630 | 4,670 | 294,300 |
| 2021/05/06 | 4,850 | 4,875 | 4,670 | 4,675 | 620,400 |
| 2021/04/30 | 4,770 | 4,890 | 4,750 | 4,885 | 491,900 |
| 2021/04/28 | 4,755 | 4,870 | 4,725 | 4,740 | 533,200 |
| 2021/04/27 | 4,665 | 4,820 | 4,610 | 4,795 | 901,200 |
| 2021/04/26 | 4,980 | 4,990 | 4,845 | 4,875 | 580,800 |
| 2021/04/23 | 5,030 | 5,060 | 4,985 | 4,985 | 202,900 |
| 2021/04/22 | 5,100 | 5,130 | 5,040 | 5,070 | 170,600 |
| 2021/04/21 | 5,040 | 5,090 | 5,000 | 5,030 | 184,900 |
| 2021/04/20 | 5,040 | 5,150 | 4,985 | 5,110 | 254,300 |
| 2021/04/19 | 5,060 | 5,100 | 4,980 | 5,060 | 172,300 |
| 2021/04/16 | 5,070 | 5,140 | 5,050 | 5,060 | 278,200 |
| 2021/04/15 | 4,990 | 5,040 | 4,965 | 4,995 | 184,400 |
| 2021/04/14 | 5,070 | 5,120 | 4,990 | 5,020 | 372,300 |
| 2021/04/13 | 5,210 | 5,210 | 5,100 | 5,130 | 306,700 |
| 2021/04/12 | 5,280 | 5,320 | 5,160 | 5,190 | 283,600 |
| 2021/04/09 | 5,070 | 5,220 | 5,040 | 5,200 | 359,100 |
| 2021/04/08 | 5,050 | 5,100 | 4,970 | 5,090 | 217,800 |
| 2021/04/07 | 5,040 | 5,080 | 4,995 | 5,050 | 255,500 |
| 2021/04/06 | 5,060 | 5,110 | 4,990 | 5,010 | 222,700 |
| 2021/04/05 | 5,110 | 5,120 | 4,995 | 5,060 | 169,600 |
| 2021/04/02 | 5,030 | 5,110 | 4,990 | 5,080 | 256,300 |
| 2021/04/01 | 5,010 | 5,050 | 4,940 | 4,955 | 241,300 |
| 2021/03/31 | 4,895 | 5,030 | 4,840 | 4,965 | 399,200 |
| 2021/03/30 | 5,110 | 5,150 | 4,920 | 4,930 | 314,200 |
| 2021/03/30 | 1 -> 1.30 分割 | ||||
| 2021/03/29 | 6,850 | 6,900 | 6,710 | 6,800 | 216,700 |
| 2021/03/26 | 6,640 | 6,780 | 6,600 | 6,770 | 188,600 |
| 2021/03/25 | 6,510 | 6,590 | 6,370 | 6,580 | 215,500 |
| 2021/03/24 | 6,910 | 6,920 | 6,610 | 6,610 | 343,300 |
| 2021/03/23 | 6,940 | 6,960 | 6,810 | 6,810 | 159,300 |
| 2021/03/22 | 6,920 | 6,930 | 6,820 | 6,880 | 200,700 |
| 2021/03/19 | 6,810 | 6,990 | 6,790 | 6,930 | 351,600 |
| 2021/03/18 | 6,950 | 6,990 | 6,890 | 6,940 | 230,300 |
| 2021/03/17 | 6,670 | 6,850 | 6,660 | 6,850 | 209,100 |
| 2021/03/16 | 6,580 | 6,670 | 6,560 | 6,670 | 193,700 |
| 2021/03/15 | 6,530 | 6,570 | 6,400 | 6,570 | 220,500 |
| 2021/03/12 | 6,450 | 6,520 | 6,390 | 6,480 | 266,100 |
| 2021/03/11 | 6,220 | 6,400 | 6,150 | 6,380 | 240,200 |
| 2021/03/10 | 6,230 | 6,240 | 6,050 | 6,130 | 191,500 |
| 2021/03/09 | 5,960 | 6,090 | 5,930 | 6,060 | 248,900 |
| 2021/03/08 | 6,280 | 6,280 | 6,020 | 6,040 | 274,200 |
| 2021/03/05 | 6,190 | 6,220 | 6,040 | 6,210 | 252,000 |
| 2021/03/04 | 6,150 | 6,280 | 6,120 | 6,270 | 180,000 |
| 2021/03/03 | 6,310 | 6,330 | 6,170 | 6,280 | 237,200 |
| 2021/03/02 | 6,440 | 6,450 | 6,300 | 6,370 | 208,400 |
| 2021/03/01 | 6,170 | 6,320 | 6,090 | 6,310 | 247,400 |
| 2021/02/26 | 6,090 | 6,140 | 5,990 | 5,990 | 388,700 |
| 2021/02/25 | 6,200 | 6,270 | 6,160 | 6,190 | 182,300 |
| 2021/02/24 | 6,240 | 6,260 | 6,090 | 6,100 | 305,900 |
| 2021/02/22 | 6,430 | 6,440 | 6,320 | 6,370 | 161,600 |
| 2021/02/19 | 6,410 | 6,480 | 6,370 | 6,380 | 212,700 |
| 2021/02/18 | 6,570 | 6,610 | 6,500 | 6,530 | 167,200 |
| 2021/02/17 | 6,510 | 6,600 | 6,430 | 6,580 | 222,000 |
| 2021/02/16 | 6,540 | 6,650 | 6,510 | 6,590 | 240,400 |
| 2021/02/15 | 6,540 | 6,610 | 6,480 | 6,540 | 189,500 |
| 2021/02/12 | 6,420 | 6,490 | 6,370 | 6,490 | 161,500 |
| 2021/02/10 | 6,440 | 6,530 | 6,380 | 6,420 | 239,500 |
| 2021/02/09 | 6,330 | 6,410 | 6,280 | 6,410 | 245,200 |
| 2021/02/08 | 6,200 | 6,290 | 6,120 | 6,290 | 259,700 |
| 2021/02/05 | 6,100 | 6,160 | 6,050 | 6,120 | 219,400 |
| 2021/02/04 | 6,120 | 6,140 | 6,000 | 6,050 | 204,700 |
| 2021/02/03 | 6,070 | 6,230 | 6,030 | 6,220 | 271,100 |
| 2021/02/02 | 6,030 | 6,120 | 5,980 | 6,010 | 232,000 |
| 2021/02/01 | 5,980 | 6,030 | 5,910 | 5,940 | 234,300 |
| 2021/01/29 | 6,140 | 6,190 | 5,990 | 6,010 | 386,600 |
| 2021/01/28 | 6,340 | 6,430 | 6,080 | 6,100 | 553,600 |
| 2021/01/27 | 6,240 | 6,520 | 6,140 | 6,480 | 563,400 |
| 2021/01/26 | 6,230 | 6,380 | 6,120 | 6,170 | 778,000 |
| 2021/01/25 | 6,040 | 6,070 | 5,910 | 6,010 | 353,000 |
| 2021/01/22 | 5,890 | 5,980 | 5,840 | 5,980 | 307,700 |
| 2021/01/21 | 5,920 | 5,950 | 5,830 | 5,910 | 255,600 |
| 2021/01/20 | 5,960 | 5,980 | 5,800 | 5,890 | 231,000 |
| 2021/01/19 | 6,070 | 6,080 | 5,910 | 5,940 | 211,500 |
| 2021/01/18 | 5,850 | 6,040 | 5,830 | 6,000 | 258,000 |
| 2021/01/15 | 6,230 | 6,230 | 6,040 | 6,040 | 248,000 |
| 2021/01/14 | 6,180 | 6,310 | 6,180 | 6,230 | 208,100 |
| 2021/01/13 | 6,090 | 6,210 | 6,040 | 6,210 | 289,100 |
| 2021/01/12 | 6,220 | 6,220 | 6,070 | 6,160 | 252,800 |
| 2021/01/08 | 6,090 | 6,220 | 6,020 | 6,210 | 326,900 |
| 2021/01/07 | 6,140 | 6,200 | 5,980 | 6,020 | 342,400 |
| 2021/01/06 | 6,220 | 6,300 | 6,120 | 6,140 | 176,900 |
| 2021/01/05 | 6,120 | 6,250 | 6,090 | 6,240 | 225,200 |
| 2021/01/04 | 6,320 | 6,350 | 6,120 | 6,160 | 254,300 |