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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,385 | 2,420 | 2,379 | 2,392 | 698,700 |
| 2022/12/29 | 2,325 | 2,449 | 2,324 | 2,435 | 1,459,400 |
| 2022/12/28 | 2,283 | 2,301 | 2,276 | 2,284 | 258,300 |
| 2022/12/27 | 2,308 | 2,314 | 2,292 | 2,305 | 218,900 |
| 2022/12/26 | 2,311 | 2,317 | 2,265 | 2,293 | 302,200 |
| 2022/12/23 | 2,303 | 2,323 | 2,300 | 2,302 | 441,100 |
| 2022/12/22 | 2,295 | 2,330 | 2,282 | 2,320 | 481,300 |
| 2022/12/21 | 2,260 | 2,307 | 2,251 | 2,279 | 508,200 |
| 2022/12/20 | 2,300 | 2,312 | 2,236 | 2,259 | 548,700 |
| 2022/12/19 | 2,290 | 2,320 | 2,285 | 2,305 | 474,100 |
| 2022/12/16 | 2,317 | 2,317 | 2,285 | 2,300 | 1,279,000 |
| 2022/12/15 | 2,362 | 2,364 | 2,327 | 2,333 | 663,500 |
| 2022/12/14 | 2,363 | 2,385 | 2,352 | 2,370 | 427,600 |
| 2022/12/13 | 2,448 | 2,448 | 2,375 | 2,377 | 531,400 |
| 2022/12/12 | 2,415 | 2,450 | 2,414 | 2,424 | 491,300 |
| 2022/12/09 | 2,394 | 2,439 | 2,386 | 2,420 | 626,900 |
| 2022/12/08 | 2,349 | 2,369 | 2,339 | 2,353 | 416,600 |
| 2022/12/07 | 2,344 | 2,351 | 2,330 | 2,343 | 380,500 |
| 2022/12/06 | 2,339 | 2,370 | 2,332 | 2,368 | 438,200 |
| 2022/12/05 | 2,382 | 2,391 | 2,345 | 2,356 | 467,800 |
| 2022/12/02 | 2,400 | 2,405 | 2,360 | 2,390 | 627,500 |
| 2022/12/01 | 2,401 | 2,423 | 2,389 | 2,403 | 526,500 |
| 2022/11/30 | 2,357 | 2,380 | 2,342 | 2,375 | 920,200 |
| 2022/11/29 | 2,421 | 2,421 | 2,366 | 2,377 | 428,800 |
| 2022/11/28 | 2,453 | 2,470 | 2,430 | 2,437 | 417,800 |
| 2022/11/25 | 2,455 | 2,468 | 2,433 | 2,436 | 354,300 |
| 2022/11/24 | 2,442 | 2,463 | 2,427 | 2,434 | 608,600 |
| 2022/11/22 | 2,418 | 2,428 | 2,392 | 2,402 | 483,400 |
| 2022/11/21 | 2,452 | 2,457 | 2,399 | 2,415 | 498,400 |
| 2022/11/18 | 2,406 | 2,466 | 2,397 | 2,454 | 828,800 |
| 2022/11/17 | 2,389 | 2,411 | 2,389 | 2,406 | 565,400 |
| 2022/11/16 | 2,376 | 2,402 | 2,360 | 2,389 | 512,500 |
| 2022/11/15 | 2,373 | 2,382 | 2,348 | 2,359 | 495,100 |
| 2022/11/14 | 2,344 | 2,368 | 2,333 | 2,342 | 532,100 |
| 2022/11/11 | 2,346 | 2,379 | 2,331 | 2,355 | 538,300 |
| 2022/11/10 | 2,280 | 2,307 | 2,280 | 2,290 | 498,100 |
| 2022/11/09 | 2,301 | 2,303 | 2,265 | 2,286 | 510,300 |
| 2022/11/08 | 2,282 | 2,319 | 2,278 | 2,314 | 398,200 |
| 2022/11/07 | 2,260 | 2,292 | 2,256 | 2,278 | 517,700 |
| 2022/11/04 | 2,286 | 2,313 | 2,254 | 2,275 | 747,100 |
| 2022/11/02 | 2,288 | 2,344 | 2,282 | 2,327 | 826,500 |
| 2022/11/01 | 2,291 | 2,311 | 2,229 | 2,306 | 1,066,100 |
| 2022/10/31 | 2,260 | 2,278 | 2,241 | 2,248 | 791,900 |
| 2022/10/28 | 2,192 | 2,248 | 2,192 | 2,225 | 2,259,500 |
| 2022/10/27 | 2,214 | 2,249 | 2,210 | 2,227 | 711,100 |
| 2022/10/26 | 2,197 | 2,239 | 2,186 | 2,222 | 915,900 |
| 2022/10/25 | 2,184 | 2,184 | 2,157 | 2,163 | 587,500 |
| 2022/10/24 | 2,196 | 2,210 | 2,171 | 2,178 | 615,400 |
| 2022/10/21 | 2,193 | 2,209 | 2,186 | 2,186 | 605,100 |
| 2022/10/20 | 2,213 | 2,219 | 2,183 | 2,193 | 725,300 |
| 2022/10/19 | 2,226 | 2,253 | 2,216 | 2,237 | 575,300 |
| 2022/10/18 | 2,201 | 2,255 | 2,190 | 2,245 | 1,056,500 |
| 2022/10/17 | 2,200 | 2,208 | 2,167 | 2,170 | 779,600 |
| 2022/10/14 | 2,223 | 2,238 | 2,192 | 2,225 | 1,035,300 |
| 2022/10/13 | 2,187 | 2,209 | 2,164 | 2,184 | 1,302,800 |
| 2022/10/12 | 2,232 | 2,266 | 2,120 | 2,182 | 3,110,800 |
| 2022/10/11 | 2,340 | 2,381 | 2,328 | 2,349 | 976,600 |
| 2022/10/07 | 2,381 | 2,414 | 2,370 | 2,404 | 469,100 |
| 2022/10/06 | 2,412 | 2,437 | 2,384 | 2,407 | 572,300 |
| 2022/10/05 | 2,415 | 2,469 | 2,411 | 2,424 | 671,300 |
| 2022/10/04 | 2,358 | 2,428 | 2,358 | 2,415 | 649,900 |
| 2022/10/03 | 2,354 | 2,357 | 2,283 | 2,336 | 707,000 |
| 2022/09/30 | 2,450 | 2,454 | 2,363 | 2,375 | 698,100 |
| 2022/09/29 | 2,415 | 2,447 | 2,379 | 2,437 | 797,800 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 4,655 | 4,730 | 4,655 | 4,730 | 294,900 |
| 2022/09/27 | 4,720 | 4,780 | 4,670 | 4,725 | 294,400 |
| 2022/09/26 | 4,595 | 4,685 | 4,595 | 4,600 | 291,100 |
| 2022/09/22 | 4,615 | 4,685 | 4,560 | 4,640 | 254,900 |
| 2022/09/21 | 4,595 | 4,670 | 4,595 | 4,635 | 263,400 |
| 2022/09/20 | 4,645 | 4,660 | 4,565 | 4,640 | 215,400 |
| 2022/09/16 | 4,655 | 4,665 | 4,610 | 4,635 | 239,900 |
| 2022/09/15 | 4,690 | 4,705 | 4,645 | 4,670 | 157,300 |
| 2022/09/14 | 4,665 | 4,705 | 4,605 | 4,690 | 261,700 |
| 2022/09/13 | 4,690 | 4,780 | 4,690 | 4,755 | 188,400 |
| 2022/09/12 | 4,800 | 4,800 | 4,665 | 4,690 | 207,700 |
| 2022/09/09 | 4,650 | 4,760 | 4,650 | 4,750 | 372,200 |
| 2022/09/08 | 4,630 | 4,650 | 4,580 | 4,630 | 253,900 |
| 2022/09/07 | 4,590 | 4,590 | 4,470 | 4,540 | 255,400 |
| 2022/09/06 | 4,645 | 4,650 | 4,570 | 4,590 | 202,000 |
| 2022/09/05 | 4,555 | 4,675 | 4,550 | 4,620 | 264,100 |
| 2022/09/02 | 4,655 | 4,660 | 4,520 | 4,555 | 349,500 |
| 2022/09/01 | 4,630 | 4,690 | 4,630 | 4,665 | 195,500 |
| 2022/08/31 | 4,635 | 4,715 | 4,600 | 4,695 | 301,700 |
| 2022/08/30 | 4,580 | 4,710 | 4,560 | 4,690 | 235,300 |
| 2022/08/29 | 4,535 | 4,605 | 4,525 | 4,595 | 225,600 |
| 2022/08/26 | 4,700 | 4,720 | 4,655 | 4,655 | 132,500 |
| 2022/08/25 | 4,635 | 4,670 | 4,610 | 4,670 | 201,700 |
| 2022/08/24 | 4,695 | 4,695 | 4,625 | 4,650 | 277,700 |
| 2022/08/23 | 4,775 | 4,780 | 4,695 | 4,745 | 273,600 |
| 2022/08/22 | 4,810 | 4,860 | 4,810 | 4,835 | 191,800 |
| 2022/08/19 | 4,940 | 4,940 | 4,870 | 4,880 | 134,100 |
| 2022/08/18 | 4,845 | 4,930 | 4,825 | 4,925 | 194,300 |
| 2022/08/17 | 4,900 | 4,935 | 4,880 | 4,900 | 194,000 |
| 2022/08/16 | 4,800 | 4,895 | 4,790 | 4,875 | 310,300 |
| 2022/08/15 | 4,785 | 4,800 | 4,755 | 4,790 | 189,800 |
| 2022/08/12 | 4,755 | 4,790 | 4,715 | 4,765 | 354,300 |
| 2022/08/10 | 4,755 | 4,790 | 4,675 | 4,685 | 250,800 |
| 2022/08/09 | 4,785 | 4,870 | 4,775 | 4,825 | 209,500 |
| 2022/08/08 | 4,815 | 4,850 | 4,770 | 4,795 | 216,900 |
| 2022/08/05 | 4,835 | 4,895 | 4,825 | 4,845 | 306,300 |
| 2022/08/04 | 4,835 | 4,835 | 4,760 | 4,765 | 241,800 |
| 2022/08/03 | 4,785 | 4,835 | 4,760 | 4,790 | 354,100 |
| 2022/08/02 | 4,785 | 4,820 | 4,700 | 4,725 | 286,000 |
| 2022/08/01 | 4,685 | 4,815 | 4,660 | 4,815 | 370,800 |
| 2022/07/29 | 4,685 | 4,745 | 4,615 | 4,630 | 370,800 |
| 2022/07/28 | 4,670 | 4,680 | 4,605 | 4,665 | 448,100 |
| 2022/07/27 | 4,775 | 4,825 | 4,645 | 4,660 | 707,300 |
| 2022/07/26 | 4,600 | 4,800 | 4,565 | 4,730 | 1,226,200 |
| 2022/07/25 | 4,980 | 5,030 | 4,875 | 4,895 | 506,800 |
| 2022/07/22 | 4,890 | 4,980 | 4,890 | 4,945 | 358,100 |
| 2022/07/21 | 4,810 | 4,890 | 4,725 | 4,870 | 382,700 |
| 2022/07/20 | 4,730 | 4,835 | 4,705 | 4,810 | 314,300 |
| 2022/07/19 | 4,780 | 4,780 | 4,640 | 4,680 | 259,800 |
| 2022/07/15 | 4,735 | 4,775 | 4,720 | 4,755 | 218,800 |
| 2022/07/14 | 4,660 | 4,740 | 4,655 | 4,700 | 198,400 |
| 2022/07/13 | 4,685 | 4,725 | 4,665 | 4,690 | 397,600 |
| 2022/07/12 | 4,700 | 4,715 | 4,635 | 4,660 | 273,400 |
| 2022/07/11 | 4,685 | 4,755 | 4,670 | 4,705 | 325,500 |
| 2022/07/08 | 4,610 | 4,695 | 4,610 | 4,650 | 344,400 |
| 2022/07/07 | 4,620 | 4,630 | 4,550 | 4,590 | 383,100 |
| 2022/07/06 | 4,485 | 4,610 | 4,475 | 4,605 | 536,300 |
| 2022/07/05 | 4,520 | 4,560 | 4,485 | 4,505 | 235,000 |
| 2022/07/04 | 4,440 | 4,515 | 4,405 | 4,510 | 308,300 |
| 2022/07/01 | 4,440 | 4,475 | 4,345 | 4,390 | 321,200 |
| 2022/06/30 | 4,430 | 4,480 | 4,375 | 4,380 | 357,400 |
| 2022/06/29 | 4,345 | 4,445 | 4,320 | 4,430 | 431,200 |
| 2022/06/28 | 4,325 | 4,435 | 4,325 | 4,430 | 307,200 |
| 2022/06/27 | 4,330 | 4,385 | 4,305 | 4,370 | 213,700 |
| 2022/06/24 | 4,275 | 4,340 | 4,265 | 4,335 | 318,400 |
| 2022/06/23 | 4,240 | 4,300 | 4,190 | 4,200 | 285,700 |
| 2022/06/22 | 4,300 | 4,310 | 4,215 | 4,230 | 356,600 |
| 2022/06/21 | 4,215 | 4,285 | 4,170 | 4,265 | 257,100 |
| 2022/06/20 | 4,270 | 4,270 | 4,155 | 4,200 | 240,900 |
| 2022/06/17 | 4,060 | 4,230 | 4,060 | 4,175 | 360,900 |
| 2022/06/16 | 4,260 | 4,285 | 4,160 | 4,190 | 329,300 |
| 2022/06/15 | 4,310 | 4,340 | 4,190 | 4,210 | 394,800 |
| 2022/06/14 | 4,360 | 4,380 | 4,300 | 4,370 | 332,200 |
| 2022/06/13 | 4,450 | 4,490 | 4,440 | 4,465 | 192,700 |
| 2022/06/10 | 4,575 | 4,590 | 4,525 | 4,565 | 205,600 |
| 2022/06/09 | 4,575 | 4,660 | 4,555 | 4,625 | 244,100 |
| 2022/06/08 | 4,510 | 4,620 | 4,500 | 4,600 | 327,400 |
| 2022/06/07 | 4,445 | 4,540 | 4,405 | 4,440 | 441,100 |
| 2022/06/06 | 4,435 | 4,495 | 4,430 | 4,480 | 260,400 |
| 2022/06/03 | 4,535 | 4,540 | 4,470 | 4,505 | 178,900 |
| 2022/06/02 | 4,530 | 4,545 | 4,435 | 4,495 | 286,700 |
| 2022/06/01 | 4,550 | 4,590 | 4,515 | 4,575 | 195,000 |
| 2022/05/31 | 4,540 | 4,590 | 4,510 | 4,560 | 618,200 |
| 2022/05/30 | 4,510 | 4,565 | 4,490 | 4,560 | 448,700 |
| 2022/05/27 | 4,495 | 4,500 | 4,390 | 4,440 | 259,600 |
| 2022/05/26 | 4,490 | 4,565 | 4,420 | 4,470 | 317,600 |
| 2022/05/25 | 4,460 | 4,530 | 4,430 | 4,455 | 422,900 |
| 2022/05/24 | 4,445 | 4,485 | 4,415 | 4,455 | 288,300 |
| 2022/05/23 | 4,420 | 4,475 | 4,395 | 4,455 | 398,300 |
| 2022/05/20 | 4,400 | 4,430 | 4,330 | 4,355 | 290,500 |
| 2022/05/19 | 4,270 | 4,375 | 4,255 | 4,330 | 453,800 |
| 2022/05/18 | 4,290 | 4,410 | 4,280 | 4,390 | 347,500 |
| 2022/05/17 | 4,290 | 4,330 | 4,240 | 4,305 | 404,400 |
| 2022/05/16 | 4,360 | 4,375 | 4,190 | 4,220 | 332,000 |
| 2022/05/13 | 4,240 | 4,345 | 4,220 | 4,290 | 432,900 |
| 2022/05/12 | 4,195 | 4,200 | 4,150 | 4,180 | 392,100 |
| 2022/05/11 | 4,135 | 4,275 | 4,135 | 4,250 | 461,000 |
| 2022/05/10 | 4,070 | 4,130 | 4,015 | 4,105 | 421,600 |
| 2022/05/09 | 4,110 | 4,160 | 4,065 | 4,065 | 379,400 |
| 2022/05/06 | 4,180 | 4,215 | 4,100 | 4,160 | 544,400 |
| 2022/05/02 | 4,065 | 4,170 | 4,035 | 4,120 | 487,800 |
| 2022/04/28 | 4,165 | 4,195 | 3,960 | 3,965 | 863,200 |
| 2022/04/27 | 3,990 | 4,200 | 3,925 | 4,170 | 931,000 |
| 2022/04/26 | 3,925 | 4,160 | 3,885 | 3,920 | 1,211,100 |
| 2022/04/25 | 3,890 | 4,015 | 3,880 | 3,995 | 621,200 |
| 2022/04/22 | 3,915 | 3,940 | 3,835 | 3,920 | 477,800 |
| 2022/04/21 | 3,915 | 3,950 | 3,905 | 3,925 | 445,400 |
| 2022/04/20 | 4,020 | 4,035 | 3,920 | 3,940 | 321,100 |
| 2022/04/19 | 4,020 | 4,040 | 3,990 | 3,995 | 203,400 |
| 2022/04/18 | 4,075 | 4,085 | 3,965 | 4,010 | 279,900 |
| 2022/04/15 | 4,120 | 4,145 | 4,090 | 4,135 | 143,200 |
| 2022/04/14 | 4,195 | 4,235 | 4,170 | 4,185 | 200,800 |
| 2022/04/13 | 4,235 | 4,315 | 4,205 | 4,210 | 288,400 |
| 2022/04/12 | 4,295 | 4,345 | 4,260 | 4,275 | 571,300 |
| 2022/04/11 | 4,230 | 4,245 | 4,145 | 4,155 | 301,900 |
| 2022/04/08 | 4,220 | 4,270 | 4,205 | 4,265 | 289,800 |
| 2022/04/07 | 4,140 | 4,210 | 4,105 | 4,185 | 341,600 |
| 2022/04/06 | 4,185 | 4,260 | 4,165 | 4,220 | 286,300 |
| 2022/04/05 | 4,245 | 4,270 | 4,195 | 4,255 | 345,000 |
| 2022/04/04 | 4,150 | 4,230 | 4,150 | 4,190 | 208,000 |
| 2022/04/01 | 4,020 | 4,200 | 4,000 | 4,150 | 401,900 |
| 2022/03/31 | 4,120 | 4,150 | 4,015 | 4,015 | 403,000 |
| 2022/03/30 | 4,170 | 4,230 | 4,125 | 4,170 | 302,800 |
| 2022/03/29 | 4,165 | 4,255 | 4,150 | 4,220 | 313,100 |
| 2022/03/28 | 4,250 | 4,255 | 4,160 | 4,160 | 233,600 |
| 2022/03/25 | 4,250 | 4,270 | 4,175 | 4,220 | 260,400 |
| 2022/03/24 | 4,200 | 4,200 | 4,075 | 4,180 | 393,400 |
| 2022/03/23 | 4,175 | 4,235 | 4,145 | 4,235 | 276,500 |
| 2022/03/22 | 4,200 | 4,205 | 4,080 | 4,105 | 465,100 |
| 2022/03/18 | 4,095 | 4,265 | 4,085 | 4,250 | 1,266,900 |
| 2022/03/17 | 4,040 | 4,120 | 3,975 | 4,100 | 524,700 |
| 2022/03/16 | 3,950 | 3,985 | 3,925 | 3,955 | 349,700 |
| 2022/03/15 | 3,850 | 3,935 | 3,825 | 3,930 | 401,400 |
| 2022/03/14 | 3,850 | 3,940 | 3,830 | 3,900 | 621,800 |
| 2022/03/11 | 3,820 | 3,860 | 3,705 | 3,780 | 868,100 |
| 2022/03/10 | 3,905 | 3,945 | 3,865 | 3,935 | 383,900 |
| 2022/03/09 | 3,810 | 3,855 | 3,800 | 3,835 | 322,700 |
| 2022/03/08 | 3,780 | 3,840 | 3,750 | 3,765 | 328,800 |
| 2022/03/07 | 3,785 | 3,820 | 3,745 | 3,780 | 403,900 |
| 2022/03/04 | 3,905 | 3,935 | 3,835 | 3,880 | 420,500 |
| 2022/03/03 | 4,000 | 4,005 | 3,930 | 3,960 | 258,500 |
| 2022/03/02 | 4,000 | 4,025 | 3,935 | 4,000 | 344,100 |
| 2022/03/01 | 4,050 | 4,065 | 4,000 | 4,050 | 260,500 |
| 2022/02/28 | 4,000 | 4,010 | 3,930 | 3,975 | 393,500 |
| 2022/02/25 | 4,025 | 4,050 | 3,925 | 4,035 | 293,100 |
| 2022/02/24 | 3,950 | 3,990 | 3,885 | 3,940 | 430,600 |
| 2022/02/22 | 3,905 | 3,940 | 3,895 | 3,925 | 402,000 |
| 2022/02/21 | 3,905 | 4,025 | 3,875 | 3,985 | 255,800 |
| 2022/02/18 | 3,940 | 4,030 | 3,935 | 4,010 | 304,800 |
| 2022/02/17 | 4,110 | 4,110 | 4,000 | 4,000 | 353,700 |
| 2022/02/16 | 4,165 | 4,220 | 4,075 | 4,120 | 382,000 |
| 2022/02/15 | 4,085 | 4,175 | 4,060 | 4,110 | 323,000 |
| 2022/02/14 | 4,100 | 4,110 | 4,040 | 4,055 | 327,600 |
| 2022/02/10 | 4,200 | 4,245 | 4,160 | 4,185 | 352,100 |
| 2022/02/09 | 4,135 | 4,155 | 4,055 | 4,140 | 266,300 |
| 2022/02/08 | 4,115 | 4,175 | 4,085 | 4,090 | 258,300 |
| 2022/02/07 | 4,175 | 4,190 | 4,110 | 4,135 | 364,000 |
| 2022/02/04 | 4,065 | 4,220 | 4,065 | 4,200 | 549,900 |
| 2022/02/03 | 4,060 | 4,145 | 3,985 | 4,000 | 419,200 |
| 2022/02/02 | 4,020 | 4,115 | 3,880 | 4,110 | 779,700 |
| 2022/02/01 | 4,380 | 4,395 | 3,960 | 3,980 | 937,800 |
| 2022/01/31 | 3,990 | 4,170 | 3,985 | 4,115 | 637,700 |
| 2022/01/28 | 3,965 | 4,060 | 3,940 | 4,015 | 553,200 |
| 2022/01/27 | 4,000 | 4,100 | 3,925 | 3,965 | 479,100 |
| 2022/01/26 | 4,010 | 4,190 | 4,010 | 4,130 | 560,100 |
| 2022/01/25 | 4,065 | 4,085 | 3,935 | 3,940 | 500,200 |
| 2022/01/24 | 4,000 | 4,065 | 3,930 | 4,065 | 394,700 |
| 2022/01/21 | 4,140 | 4,160 | 4,035 | 4,070 | 666,000 |
| 2022/01/20 | 4,185 | 4,260 | 4,135 | 4,210 | 699,400 |
| 2022/01/19 | 4,200 | 4,215 | 4,070 | 4,090 | 543,800 |
| 2022/01/18 | 4,230 | 4,245 | 4,095 | 4,120 | 480,600 |
| 2022/01/17 | 4,185 | 4,270 | 4,170 | 4,205 | 423,000 |
| 2022/01/14 | 4,240 | 4,275 | 4,155 | 4,180 | 509,000 |
| 2022/01/13 | 4,365 | 4,385 | 4,245 | 4,245 | 402,500 |
| 2022/01/12 | 4,500 | 4,510 | 4,425 | 4,430 | 383,000 |
| 2022/01/11 | 4,390 | 4,390 | 4,240 | 4,310 | 375,300 |
| 2022/01/07 | 4,450 | 4,470 | 4,290 | 4,335 | 371,800 |
| 2022/01/06 | 4,495 | 4,550 | 4,430 | 4,445 | 311,300 |
| 2022/01/05 | 4,595 | 4,645 | 4,525 | 4,565 | 296,600 |
| 2022/01/04 | 4,595 | 4,655 | 4,580 | 4,640 | 190,900 |