3635 (株)コーエーテクモホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 686 | 686 | 679 | 680 | 74,100 | 181.62 |
| 2009-12-29 | 687 | 688 | 682 | 685 | 68,300 | 182.96 |
| 2009-12-28 | 680 | 688 | 678 | 684 | 92,800 | 182.69 |
| 2009-12-25 | 682 | 687 | 676 | 680 | 84,700 | 181.62 |
| 2009-12-24 | 676 | 683 | 674 | 681 | 121,400 | 181.89 |
| 2009-12-22 | 667 | 678 | 667 | 674 | 122,300 | 180.02 |
| 2009-12-21 | 668 | 671 | 665 | 666 | 79,800 | 177.89 |
| 2009-12-18 | 672 | 673 | 662 | 668 | 166,500 | 178.42 |
| 2009-12-17 | 677 | 678 | 669 | 670 | 127,200 | 178.95 |
| 2009-12-16 | 680 | 684 | 668 | 673 | 168,000 | 179.75 |
| 2009-12-15 | 683 | 686 | 671 | 673 | 135,400 | 179.75 |
| 2009-12-14 | 698 | 698 | 681 | 685 | 81,300 | 182.96 |
| 2009-12-11 | 681 | 695 | 681 | 692 | 130,400 | 184.83 |
| 2009-12-10 | 700 | 704 | 689 | 691 | 87,800 | 184.56 |
| 2009-12-09 | 706 | 707 | 697 | 698 | 77,000 | 186.43 |
| 2009-12-08 | 708 | 719 | 699 | 701 | 180,600 | 187.23 |
| 2009-12-07 | 717 | 718 | 707 | 715 | 86,600 | 190.97 |
| 2009-12-04 | 725 | 726 | 707 | 709 | 118,600 | 189.37 |
| 2009-12-03 | 724 | 729 | 717 | 726 | 103,200 | 193.91 |
| 2009-12-02 | 740 | 740 | 715 | 721 | 136,800 | 192.58 |
| 2009-12-01 | 706 | 720 | 703 | 720 | 97,400 | 192.31 |
| 2009-11-30 | 701 | 712 | 699 | 709 | 113,200 | 189.37 |
| 2009-11-27 | 693 | 701 | 689 | 691 | 93,500 | 184.56 |
| 2009-11-26 | 702 | 710 | 701 | 703 | 86,000 | 187.77 |
| 2009-11-25 | 702 | 716 | 701 | 709 | 69,100 | 189.37 |
| 2009-11-24 | 720 | 738 | 708 | 710 | 228,000 | 189.64 |
| 2009-11-20 | 712 | 735 | 712 | 724 | 159,900 | 193.38 |
| 2009-11-19 | 750 | 753 | 725 | 732 | 253,300 | 195.51 |
| 2009-11-18 | 749 | 759 | 748 | 751 | 112,400 | 200.59 |
| 2009-11-17 | 769 | 770 | 745 | 759 | 114,200 | 202.72 |
| 2009-11-16 | 758 | 770 | 758 | 766 | 81,900 | 204.59 |
| 2009-11-13 | 760 | 775 | 755 | 766 | 104,100 | 204.59 |
| 2009-11-12 | 756 | 761 | 752 | 757 | 136,800 | 202.19 |
| 2009-11-11 | 758 | 770 | 754 | 761 | 133,100 | 203.26 |
| 2009-11-10 | 778 | 778 | 760 | 766 | 135,200 | 204.59 |
| 2009-11-09 | 770 | 785 | 764 | 770 | 123,700 | 205.66 |
| 2009-11-06 | 800 | 807 | 771 | 775 | 205,900 | 207 |
| 2009-11-05 | 805 | 805 | 794 | 799 | 118,500 | 213.41 |
| 2009-11-04 | 780 | 810 | 774 | 807 | 235,800 | 215.55 |
| 2009-11-02 | 752 | 784 | 752 | 778 | 170,300 | 207.80 |
| 2009-10-30 | 786 | 786 | 754 | 760 | 234,200 | 202.99 |
| 2009-10-29 | 797 | 797 | 766 | 766 | 464,400 | 204.59 |
| 2009-10-28 | 810 | 810 | 782 | 787 | 160,600 | 210.20 |
| 2009-10-27 | 793 | 795 | 775 | 790 | 220,300 | 211 |
| 2009-10-26 | 810 | 819 | 777 | 786 | 353,800 | 209.94 |
| 2009-10-23 | 799 | 817 | 796 | 805 | 318,100 | 215.01 |
| 2009-10-22 | 790 | 795 | 780 | 792 | 237,100 | 211.54 |
| 2009-10-21 | 777 | 790 | 776 | 784 | 154,100 | 209.40 |
| 2009-10-20 | 785 | 787 | 766 | 775 | 163,700 | 207 |
| 2009-10-19 | 791 | 795 | 756 | 766 | 344,400 | 204.59 |
| 2009-10-16 | 790 | 794 | 781 | 790 | 163,700 | 211 |
| 2009-10-15 | 788 | 795 | 785 | 791 | 158,900 | 211.27 |
| 2009-10-14 | 776 | 785 | 758 | 784 | 150,700 | 209.40 |
| 2009-10-13 | 756 | 778 | 753 | 771 | 172,300 | 205.93 |
| 2009-10-09 | 749 | 750 | 739 | 746 | 186,200 | 199.25 |
| 2009-10-08 | 744 | 772 | 741 | 750 | 328,400 | 200.32 |
| 2009-10-07 | 720 | 727 | 713 | 723 | 117,600 | 193.11 |
| 2009-10-06 | 718 | 718 | 700 | 711 | 106,700 | 189.90 |
| 2009-10-05 | 709 | 720 | 709 | 718 | 132,400 | 191.77 |
| 2009-10-02 | 731 | 731 | 715 | 719 | 88,000 | 192.04 |
| 2009-10-01 | 734 | 750 | 729 | 733 | 226,000 | 195.78 |
| 2009-09-30 | 711 | 726 | 705 | 726 | 140,400 | 193.91 |
| 2009-09-29 | 713 | 715 | 704 | 711 | 113,600 | 189.90 |
| 2009-09-28 | 720 | 724 | 704 | 710 | 151,700 | 189.64 |
| 2009-09-25 | 703 | 729 | 703 | 715 | 221,600 | 190.97 |
| 2009-09-24 | 748 | 748 | 728 | 743 | 155,000 | 198.45 |
| 2009-09-18 | 733 | 748 | 725 | 744 | 272,200 | 198.72 |
| 2009-09-17 | 738 | 746 | 732 | 738 | 106,000 | 197.12 |
| 2009-09-16 | 742 | 750 | 736 | 737 | 137,300 | 196.85 |
| 2009-09-15 | 757 | 762 | 745 | 748 | 171,000 | 199.79 |
| 2009-09-14 | 770 | 770 | 754 | 767 | 106,100 | 204.86 |
| 2009-09-11 | 779 | 779 | 766 | 769 | 164,900 | 205.40 |
| 2009-09-10 | 753 | 769 | 752 | 763 | 112,000 | 203.79 |
| 2009-09-09 | 750 | 757 | 744 | 752 | 63,100 | 200.86 |
| 2009-09-08 | 745 | 755 | 744 | 749 | 99,500 | 200.05 |
| 2009-09-07 | 746 | 749 | 743 | 747 | 63,000 | 199.52 |
| 2009-09-04 | 744 | 758 | 739 | 741 | 94,600 | 197.92 |
| 2009-09-03 | 742 | 756 | 729 | 752 | 204,300 | 200.86 |
| 2009-09-02 | 777 | 777 | 756 | 760 | 95,000 | 202.99 |
| 2009-09-01 | 773 | 781 | 772 | 778 | 52,400 | 207.80 |
| 2009-08-31 | 772 | 783 | 766 | 778 | 65,600 | 207.80 |
| 2009-08-28 | 771 | 780 | 767 | 776 | 67,700 | 207.27 |
| 2009-08-27 | 773 | 781 | 771 | 775 | 54,300 | 207 |
| 2009-08-26 | 779 | 783 | 767 | 783 | 53,500 | 209.14 |
| 2009-08-25 | 763 | 779 | 763 | 773 | 49,000 | 206.46 |
| 2009-08-24 | 776 | 786 | 775 | 783 | 52,500 | 209.14 |
| 2009-08-21 | 773 | 778 | 760 | 772 | 58,100 | 206.20 |
| 2009-08-20 | 782 | 786 | 769 | 781 | 84,100 | 208.60 |
| 2009-08-19 | 799 | 799 | 782 | 785 | 79,700 | 209.67 |
| 2009-08-18 | 784 | 798 | 774 | 797 | 134,700 | 212.87 |
| 2009-08-17 | 775 | 796 | 772 | 790 | 171,400 | 211 |
| 2009-08-14 | 770 | 778 | 759 | 776 | 91,800 | 207.27 |
| 2009-08-13 | 767 | 770 | 756 | 769 | 62,100 | 205.40 |
| 2009-08-12 | 771 | 771 | 756 | 760 | 98,900 | 202.99 |
| 2009-08-11 | 782 | 785 | 776 | 780 | 92,600 | 208.33 |
| 2009-08-10 | 763 | 775 | 763 | 772 | 106,900 | 206.20 |
| 2009-08-07 | 760 | 761 | 750 | 759 | 142,300 | 202.72 |
| 2009-08-06 | 735 | 757 | 731 | 753 | 127,900 | 201.12 |
| 2009-08-05 | 734 | 744 | 734 | 736 | 70,600 | 196.58 |
| 2009-08-04 | 740 | 744 | 735 | 744 | 74,100 | 198.72 |
| 2009-08-03 | 738 | 741 | 731 | 734 | 110,900 | 196.05 |
| 2009-07-31 | 717 | 729 | 710 | 728 | 102,000 | 194.44 |
| 2009-07-30 | 718 | 727 | 711 | 723 | 90,000 | 193.11 |
| 2009-07-29 | 714 | 717 | 705 | 717 | 124,900 | 191.51 |
| 2009-07-28 | 705 | 705 | 694 | 700 | 36,800 | 186.97 |
| 2009-07-27 | 697 | 705 | 688 | 703 | 52,600 | 187.77 |
| 2009-07-24 | 694 | 696 | 687 | 696 | 38,700 | 185.90 |
| 2009-07-23 | 689 | 695 | 684 | 686 | 53,100 | 183.23 |
| 2009-07-22 | 681 | 689 | 676 | 684 | 51,400 | 182.69 |
| 2009-07-21 | 693 | 694 | 676 | 679 | 69,800 | 181.36 |
| 2009-07-17 | 671 | 677 | 671 | 673 | 31,500 | 179.75 |
| 2009-07-16 | 686 | 686 | 672 | 674 | 40,000 | 180.02 |
| 2009-07-15 | 672 | 676 | 666 | 668 | 58,600 | 178.42 |
| 2009-07-14 | 670 | 677 | 662 | 668 | 74,800 | 178.42 |
| 2009-07-13 | 680 | 687 | 669 | 670 | 83,300 | 178.95 |
| 2009-07-10 | 687 | 696 | 685 | 685 | 70,000 | 182.96 |
| 2009-07-09 | 696 | 698 | 688 | 690 | 105,100 | 184.30 |
| 2009-07-08 | 702 | 707 | 697 | 699 | 83,400 | 186.70 |
| 2009-07-07 | 705 | 714 | 703 | 708 | 86,300 | 189.10 |
| 2009-07-06 | 711 | 712 | 702 | 703 | 143,200 | 187.77 |
| 2009-07-03 | 711 | 723 | 709 | 715 | 93,600 | 190.97 |
| 2009-07-02 | 738 | 739 | 722 | 728 | 69,700 | 194.44 |
| 2009-07-01 | 722 | 724 | 715 | 721 | 65,000 | 192.58 |
| 2009-06-30 | 722 | 726 | 718 | 718 | 65,600 | 191.77 |
| 2009-06-29 | 724 | 728 | 717 | 721 | 36,900 | 192.58 |
| 2009-06-26 | 726 | 728 | 715 | 727 | 78,300 | 194.18 |
| 2009-06-25 | 697 | 723 | 697 | 720 | 106,300 | 192.31 |
| 2009-06-24 | 697 | 709 | 695 | 704 | 58,200 | 188.03 |
| 2009-06-23 | 698 | 708 | 691 | 693 | 129,900 | 185.10 |
| 2009-06-22 | 703 | 719 | 695 | 709 | 142,600 | 189.37 |
| 2009-06-19 | 727 | 727 | 701 | 701 | 160,500 | 187.23 |
| 2009-06-18 | 718 | 721 | 710 | 721 | 70,700 | 192.58 |
| 2009-06-17 | 727 | 727 | 714 | 719 | 77,200 | 192.04 |
| 2009-06-16 | 722 | 729 | 717 | 727 | 98,400 | 194.18 |
| 2009-06-15 | 719 | 726 | 716 | 724 | 54,700 | 193.38 |
| 2009-06-12 | 717 | 722 | 712 | 719 | 88,400 | 192.04 |
| 2009-06-11 | 728 | 728 | 717 | 720 | 49,900 | 192.31 |
| 2009-06-10 | 722 | 723 | 705 | 723 | 139,000 | 193.11 |
| 2009-06-09 | 737 | 737 | 721 | 722 | 128,200 | 192.84 |
| 2009-06-08 | 738 | 745 | 729 | 736 | 120,800 | 196.58 |
| 2009-06-05 | 738 | 740 | 725 | 730 | 80,600 | 194.98 |
| 2009-06-04 | 742 | 742 | 724 | 729 | 86,400 | 194.71 |
| 2009-06-03 | 704 | 746 | 700 | 743 | 327,500 | 198.45 |
| 2009-06-02 | 705 | 706 | 698 | 698 | 94,800 | 186.43 |
| 2009-06-01 | 700 | 704 | 690 | 699 | 147,700 | 186.70 |
| 2009-05-29 | 693 | 717 | 692 | 699 | 348,800 | 186.70 |
| 2009-05-28 | 671 | 687 | 665 | 685 | 195,900 | 182.96 |
| 2009-05-27 | 660 | 675 | 656 | 670 | 146,100 | 178.95 |
| 2009-05-26 | 645 | 656 | 642 | 654 | 252,500 | 174.68 |
| 2009-05-25 | 634 | 643 | 634 | 640 | 156,500 | 170.94 |
| 2009-05-22 | 646 | 646 | 638 | 639 | 139,900 | 170.67 |
| 2009-05-21 | 646 | 647 | 640 | 646 | 127,400 | 172.54 |
| 2009-05-20 | 651 | 656 | 646 | 652 | 147,200 | 174.15 |
| 2009-05-19 | 655 | 657 | 651 | 654 | 88,500 | 174.68 |
| 2009-05-18 | 658 | 659 | 649 | 650 | 102,300 | 173.61 |
| 2009-05-15 | 650 | 665 | 650 | 665 | 210,900 | 177.62 |
| 2009-05-14 | 660 | 661 | 650 | 650 | 121,000 | 173.61 |
| 2009-05-13 | 665 | 666 | 660 | 663 | 159,900 | 177.08 |
| 2009-05-12 | 675 | 679 | 661 | 663 | 329,900 | 177.08 |
| 2009-05-11 | 684 | 689 | 675 | 680 | 106,000 | 181.62 |
| 2009-05-08 | 681 | 688 | 676 | 685 | 145,800 | 182.96 |
| 2009-05-07 | 693 | 693 | 670 | 673 | 135,800 | 179.75 |
| 2009-05-01 | 671 | 678 | 668 | 673 | 76,700 | 179.75 |
| 2009-04-30 | 677 | 685 | 669 | 669 | 170,300 | 178.69 |
| 2009-04-28 | 688 | 696 | 677 | 678 | 97,200 | 181.09 |
| 2009-04-27 | 690 | 697 | 684 | 685 | 42,500 | 182.96 |
| 2009-04-24 | 701 | 706 | 687 | 687 | 108,600 | 183.49 |
| 2009-04-23 | 705 | 711 | 698 | 706 | 59,700 | 188.57 |
| 2009-04-22 | 697 | 705 | 690 | 701 | 133,900 | 187.23 |
| 2009-04-21 | 690 | 692 | 681 | 689 | 77,900 | 184.03 |
| 2009-04-20 | 708 | 708 | 693 | 698 | 61,200 | 186.43 |
| 2009-04-17 | 705 | 709 | 693 | 698 | 76,200 | 186.43 |
| 2009-04-16 | 715 | 722 | 705 | 705 | 75,100 | 188.30 |
| 2009-04-15 | 715 | 724 | 705 | 718 | 141,800 | 191.77 |
| 2009-04-14 | 700 | 704 | 690 | 697 | 44,300 | 186.17 |
| 2009-04-13 | 707 | 708 | 700 | 700 | 91,700 | 186.97 |
| 2009-04-10 | 732 | 733 | 702 | 707 | 76,500 | 188.84 |
| 2009-04-09 | 721 | 733 | 717 | 732 | 119,400 | 195.51 |
| 2009-04-08 | 716 | 720 | 702 | 711 | 57,300 | 189.90 |
| 2009-04-07 | 728 | 733 | 716 | 726 | 79,000 | 193.91 |
| 2009-04-06 | 750 | 755 | 721 | 731 | 87,000 | 195.25 |
| 2009-04-03 | 792 | 797 | 744 | 747 | 152,200 | 199.52 |
| 2009-04-02 | 782 | 792 | 776 | 785 | 110,100 | 209.67 |
| 2009-04-01 | 784 | 784 | 742 | 776 | 105,600 | 207.27 |
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
