3635 (株)コーエーテクモホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	646	646	635	638	105,300	170.41
2010-12-29	630	661	629	654	281,200	174.68
2010-12-28	628	629	622	626	151,000	167.20
2010-12-27	631	632	619	623	218,000	166.40
2010-12-24	626	629	613	618	220,500	165.06
2010-12-22	634	635	623	630	171,500	168.27
2010-12-21	625	643	625	639	145,800	170.67
2010-12-20	636	644	628	635	144,900	169.61
2010-12-17	639	645	626	643	347,000	171.74
2010-12-16	624	648	624	634	325,900	169.34
2010-12-15	620	633	617	633	151,800	169.07
2010-12-14	632	639	617	623	373,100	166.40
2010-12-13	615	638	611	629	311,000	168
2010-12-10	605	624	594	617	491,300	164.80
2010-12-09	597	600	560	593	301,600	158.39
2010-12-08	577	597	571	597	204,600	159.46
2010-12-07	578	592	575	578	266,300	154.38
2010-12-06	562	578	562	572	129,800	152.78
2010-12-03	547	562	547	559	161,100	149.31
2010-12-02	551	558	547	548	124,600	146.37
2010-12-01	536	551	531	550	135,600	146.90
2010-11-30	535	545	530	533	147,300	142.36
2010-11-29	537	544	533	537	97,200	143.43
2010-11-26	536	548	531	533	189,700	142.36
2010-11-25	540	563	537	546	294,000	145.83
2010-11-24	526	540	524	536	153,300	143.16
2010-11-22	533	546	527	536	215,000	143.16
2010-11-19	540	547	530	531	181,700	141.83
2010-11-18	518	550	517	542	597,600	144.77
2010-11-17	489	530	488	515	482,700	137.55
2010-11-16	490	495	486	489	187,800	130.61
2010-11-15	489	491	486	486	155,600	129.81
2010-11-12	489	495	489	489	135,800	130.61
2010-11-11	490	495	487	491	135,300	131.14
2010-11-10	488	495	488	491	187,600	131.14
2010-11-09	499	515	490	492	537,200	131.41
2010-11-08	520	529	515	519	82,000	138.62
2010-11-05	512	529	512	515	87,200	137.55
2010-11-04	500	509	499	508	123,800	135.68
2010-11-02	500	503	496	496	55,700	132.48
2010-11-01	506	506	498	500	58,600	133.55
2010-10-29	500	509	498	504	85,300	134.62
2010-10-28	502	508	501	503	128,600	134.35
2010-10-27	507	510	505	506	63,600	135.15
2010-10-26	504	511	502	507	91,400	135.42
2010-10-25	518	518	504	504	104,900	134.62
2010-10-22	513	517	509	516	114,100	137.82
2010-10-21	512	516	505	515	103,000	137.55
2010-10-20	516	516	507	512	76,400	136.75
2010-10-19	517	522	514	516	74,600	137.82
2010-10-18	514	520	512	516	153,300	137.82
2010-10-15	520	520	512	516	101,400	137.82
2010-10-14	517	530	512	522	161,900	139.42
2010-10-13	512	522	510	513	110,200	137.02
2010-10-12	527	527	510	512	109,200	136.75
2010-10-08	532	536	527	527	84,700	140.76
2010-10-07	537	540	531	536	107,900	143.16
2010-10-06	543	545	536	540	86,200	144.23
2010-10-05	541	541	526	539	127,200	143.96
2010-10-04	550	551	539	541	95,400	144.50
2010-10-01	547	554	541	554	133,900	147.97
2010-09-30	563	566	545	548	151,200	146.37
2010-09-29	556	572	556	559	225,600	149.31
2010-09-28	546	554	542	552	105,300	147.44
2010-09-27	548	553	537	549	130,700	146.64
2010-09-24	539	545	537	538	88,000	143.70
2010-09-22	531	544	531	539	83,600	143.96
2010-09-21	545	545	533	533	117,900	142.36
2010-09-17	530	538	524	537	121,600	143.43
2010-09-16	553	553	525	529	180,100	141.29
2010-09-15	545	557	540	552	145,100	147.44
2010-09-14	551	553	546	550	110,400	146.90
2010-09-13	563	563	546	554	84,500	147.97
2010-09-10	561	565	554	558	104,000	149.04
2010-09-09	559	564	552	555	139,700	148.24
2010-09-08	549	552	543	551	88,600	147.17
2010-09-07	567	567	554	559	77,700	149.31
2010-09-06	567	568	561	566	98,200	151.18
2010-09-03	554	564	545	560	139,500	149.57
2010-09-02	550	555	541	553	120,800	147.70
2010-09-01	542	551	540	549	109,100	146.64
2010-08-31	552	552	538	539	211,900	143.96
2010-08-30	543	559	542	551	114,700	147.17
2010-08-27	527	543	525	539	84,100	143.96
2010-08-26	521	538	517	532	198,500	142.09
2010-08-25	543	543	518	521	257,900	139.16
2010-08-24	543	546	537	540	131,700	144.23
2010-08-23	556	558	540	543	198,000	145.03
2010-08-20	563	563	554	554	128,700	147.97
2010-08-19	570	573	557	563	209,600	150.37
2010-08-18	564	575	561	574	104,100	153.31
2010-08-17	558	564	556	564	63,500	150.64
2010-08-16	562	564	559	563	113,900	150.37
2010-08-13	565	570	560	569	172,900	151.98
2010-08-12	570	574	561	568	241,600	151.71
2010-08-11	592	596	576	577	262,500	154.11
2010-08-10	618	621	591	604	294,800	161.33
2010-08-09	630	633	610	620	329,300	165.60
2010-08-06	602	642	602	637	628,600	170.14
2010-08-05	597	605	590	594	252,700	158.65
2010-08-04	583	590	569	577	247,800	154.11
2010-08-03	568	590	567	588	273,600	157.05
2010-08-02	565	589	562	568	105,200	151.71
2010-07-30	575	578	566	568	165,700	151.71
2010-07-29	585	586	577	579	99,000	154.65
2010-07-28	586	589	583	587	93,500	156.78
2010-07-27	579	588	576	585	122,000	156.25
2010-07-26	585	586	579	583	146,400	155.72
2010-07-23	571	579	571	575	116,600	153.58
2010-07-22	570	574	565	569	85,800	151.98
2010-07-21	575	578	570	575	133,200	153.58
2010-07-20	575	580	572	576	187,700	153.85
2010-07-16	577	584	572	574	116,900	153.31
2010-07-15	585	586	577	577	82,100	154.11
2010-07-14	585	588	580	584	96,000	155.98
2010-07-13	580	584	574	577	120,200	154.11
2010-07-12	589	593	579	580	116,100	154.92
2010-07-09	587	599	584	585	97,400	156.25
2010-07-08	584	591	582	584	137,100	155.98
2010-07-07	589	590	580	581	62,500	155.18
2010-07-06	583	589	579	588	65,600	157.05
2010-07-05	584	589	584	587	91,700	156.78
2010-07-02	575	600	575	590	174,100	157.59
2010-07-01	581	583	575	577	123,800	154.11
2010-06-30	588	592	580	584	128,800	155.98
2010-06-29	597	603	590	591	154,400	157.85
2010-06-28	595	598	591	591	133,400	157.85
2010-06-25	597	601	591	593	299,900	158.39
2010-06-24	591	595	585	587	136,300	156.78
2010-06-23	593	597	584	586	192,900	156.52
2010-06-22	603	605	596	601	172,500	160.52
2010-06-21	603	613	600	611	165,100	163.19
2010-06-18	610	611	599	603	266,700	161.06
2010-06-17	609	614	604	607	250,800	162.13
2010-06-16	615	616	603	610	199,100	162.93
2010-06-15	616	617	601	610	204,000	162.93
2010-06-14	608	617	607	611	199,400	163.19
2010-06-11	604	606	595	598	213,900	159.72
2010-06-10	589	590	581	584	149,000	155.98
2010-06-09	604	604	590	593	225,500	158.39
2010-06-08	594	599	593	596	144,100	159.19
2010-06-07	605	610	589	597	412,700	159.46
2010-06-04	630	634	624	629	131,700	168
2010-06-03	633	633	619	630	147,900	168.27
2010-06-02	626	634	622	628	122,100	167.74
2010-06-01	626	637	624	635	101,400	169.61
2010-05-31	615	634	614	631	191,700	168.54
2010-05-28	618	631	607	615	278,200	164.26
2010-05-27	590	610	589	608	253,500	162.39
2010-05-26	618	618	600	604	157,700	161.33
2010-05-25	625	629	604	608	231,800	162.39
2010-05-24	625	638	608	635	432,700	169.61
2010-05-21	654	656	641	645	216,100	172.28
2010-05-20	660	670	656	664	111,500	177.35
2010-05-19	661	672	653	670	216,700	178.95
2010-05-18	693	693	669	671	185,800	179.22
2010-05-17	683	690	675	683	190,600	182.43
2010-05-14	695	704	687	697	169,600	186.17
2010-05-13	686	704	678	698	225,000	186.43
2010-05-12	716	716	673	681	435,300	181.89
2010-05-11	730	730	692	706	640,100	188.57
2010-05-10	698	719	685	715	243,400	190.97
2010-05-07	730	730	689	700	545,500	186.97
2010-05-06	750	755	735	747	294,000	199.52
2010-04-30	754	760	744	753	245,000	201.12
2010-04-28	743	752	729	748	241,100	199.79
2010-04-27	759	764	750	760	206,200	202.99
2010-04-26	738	764	736	757	256,500	202.19
2010-04-23	718	737	716	736	246,500	196.58
2010-04-22	717	717	702	714	205,200	190.71
2010-04-21	705	720	699	718	355,500	191.77
2010-04-20	693	705	684	689	231,300	184.03
2010-04-19	681	692	681	689	201,700	184.03
2010-04-16	694	696	675	691	231,600	184.56
2010-04-15	692	693	686	692	194,500	184.83
2010-04-14	693	693	683	688	176,700	183.76
2010-04-13	691	694	682	693	216,900	185.10
2010-04-12	670	696	666	694	351,700	185.36
2010-04-09	661	676	658	670	405,000	178.95
2010-04-08	650	665	638	663	482,100	177.08
2010-04-07	655	661	652	652	206,200	174.15
2010-04-06	657	667	652	657	337,700	175.48
2010-04-05	659	664	658	660	140,800	176.28
2010-04-02	679	679	655	662	313,600	176.82
2010-04-01	669	674	656	671	339,900	179.22
2010-03-31	662	671	662	668	388,100	178.42
2010-03-30	660	662	651	662	151,300	176.82
2010-03-29	665	665	652	656	174,700	175.21
2010-03-26	653	662	647	662	285,600	176.82
2010-03-25	639	658	632	648	363,000	173.08
2010-03-24	630	642	627	639	342,900	170.67
2010-03-23	641	641	628	631	151,100	168.54
2010-03-19	637	643	628	638	195,700	170.41
2010-03-18	639	642	638	639	118,800	170.67
2010-03-17	635	643	630	641	167,000	171.21
2010-03-16	630	635	628	631	100,800	168.54
2010-03-15	635	636	619	630	325,700	168.27
2010-03-12	628	640	628	635	378,700	169.61
2010-03-11	636	641	631	635	254,500	169.61
2010-03-10	619	631	618	629	249,800	168
2010-03-09	609	619	609	618	229,100	165.06
2010-03-08	613	614	605	612	148,800	163.46
2010-03-05	607	613	600	603	238,600	161.06
2010-03-04	595	605	593	603	264,100	161.06
2010-03-03	591	600	589	594	137,200	158.65
2010-03-02	588	590	585	590	119,500	157.59
2010-03-01	583	589	577	587	129,500	156.78
2010-02-26	581	589	581	584	179,000	155.98
2010-02-25	592	593	583	590	181,500	157.59
2010-02-24	585	590	581	582	115,100	155.45
2010-02-23	590	597	589	592	109,700	158.12
2010-02-22	595	600	587	592	210,100	158.12
2010-02-19	603	603	587	589	186,400	157.32
2010-02-18	594	605	592	600	152,700	160.26
2010-02-17	577	603	577	602	348,200	160.79
2010-02-16	581	587	574	576	86,100	153.85
2010-02-15	594	597	580	581	122,100	155.18
2010-02-12	573	599	571	594	241,900	158.65
2010-02-10	576	576	561	563	246,300	150.37
2010-02-09	590	590	572	576	219,200	153.85
2010-02-08	600	601	588	589	141,900	157.32
2010-02-05	600	604	596	600	209,500	160.26
2010-02-04	610	614	600	604	229,900	161.33
2010-02-03	622	628	607	609	414,300	162.66
2010-02-02	606	651	605	621	1,307,901	165.87
2010-02-01	688	700	684	696	139,600	185.90
2010-01-29	714	714	700	700	88,900	186.97
2010-01-28	715	718	698	715	142,000	190.97
2010-01-27	715	723	708	715	118,000	190.97
2010-01-26	720	723	708	709	73,400	189.37
2010-01-25	706	720	706	715	65,100	190.97
2010-01-22	721	722	710	720	85,500	192.31
2010-01-21	718	730	716	727	77,600	194.18
2010-01-20	729	735	723	728	78,300	194.44
2010-01-19	726	733	723	729	75,800	194.71
2010-01-18	723	734	721	730	142,500	194.98
2010-01-15	716	718	710	717	85,900	191.51
2010-01-14	711	713	703	710	84,500	189.64
2010-01-13	714	720	711	711	91,100	189.90
2010-01-12	703	719	698	714	187,900	190.71
2010-01-08	686	694	686	694	107,800	185.36
2010-01-07	685	689	680	687	138,300	183.49
2010-01-06	680	685	678	683	138,900	182.43
2010-01-05	690	690	679	680	165,200	181.62
2010-01-04	697	697	680	684	99,600	182.69

分割・併合履歴： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3635 (株)コーエーテクモホールディングス の時系列データ [2010年度]

3635 (株)コーエーテクモホールディングスの時系列データ [2010年度]