3635 (株)コーエーテクモホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	628	635	620	634	43,200	169.34
2011-12-29	618	625	615	620	56,700	165.60
2011-12-28	626	626	617	618	47,300	165.06
2011-12-27	625	628	616	624	52,400	166.67
2011-12-26	636	636	622	626	78,100	167.20
2011-12-22	630	634	621	627	81,500	167.47
2011-12-21	644	646	626	634	109,400	169.34
2011-12-20	627	631	623	630	40,300	168.27
2011-12-19	632	632	620	625	87,600	166.93
2011-12-16	626	632	623	623	71,200	166.40
2011-12-15	623	628	620	621	69,500	165.87
2011-12-14	631	633	625	627	77,500	167.47
2011-12-13	617	631	617	629	81,700	168
2011-12-12	630	630	625	627	100,300	167.47
2011-12-09	607	621	607	614	154,400	164
2011-12-08	620	623	610	616	85,300	164.53
2011-12-07	613	620	608	618	101,000	165.06
2011-12-06	628	630	617	618	75,100	165.06
2011-12-05	630	635	619	633	117,400	169.07
2011-12-02	616	628	613	628	71,600	167.74
2011-12-01	622	628	610	616	173,700	164.53
2011-11-30	616	625	615	622	105,900	166.13
2011-11-29	603	628	603	625	193,000	166.93
2011-11-28	606	606	576	591	411,600	157.85
2011-11-25	616	616	593	605	533,500	161.59
2011-11-24	643	643	618	623	174,100	166.40
2011-11-22	650	659	639	653	180,900	174.41
2011-11-21	660	671	650	657	123,300	175.48
2011-11-18	649	662	647	654	211,300	174.68
2011-11-17	660	666	654	657	122,300	175.48
2011-11-16	685	685	659	662	166,700	176.82
2011-11-15	702	706	681	685	155,800	182.96
2011-11-14	693	702	683	701	145,300	187.23
2011-11-11	708	710	688	693	153,800	185.10
2011-11-10	705	712	703	708	100,400	189.10
2011-11-09	735	745	715	723	239,700	193.11
2011-11-08	718	722	703	716	182,500	191.24
2011-11-07	718	743	717	735	239,200	196.31
2011-11-04	701	726	700	723	109,400	193.11
2011-11-02	697	708	685	703	109,000	187.77
2011-11-01	709	717	702	705	52,300	188.30
2011-10-31	708	745	708	712	186,400	190.17
2011-10-28	740	740	704	713	160,200	190.44
2011-10-27	710	728	705	724	112,500	193.38
2011-10-26	704	718	701	712	88,800	190.17
2011-10-25	738	738	702	704	127,100	188.03
2011-10-24	731	741	729	740	117,000	197.65
2011-10-21	717	731	713	727	136,400	194.18
2011-10-20	709	727	701	722	175,900	192.84
2011-10-19	700	715	695	708	145,300	189.10
2011-10-18	703	715	696	699	187,400	186.70
2011-10-17	701	711	699	703	264,200	187.77
2011-10-14	726	730	686	697	283,200	186.17
2011-10-13	736	742	728	733	184,100	195.78
2011-10-12	745	749	734	736	143,100	196.58
2011-10-11	750	756	747	747	187,000	199.52
2011-10-07	753	757	751	751	110,300	200.59
2011-10-06	755	761	751	757	127,300	202.19
2011-10-05	757	763	750	755	205,200	201.66
2011-10-04	742	760	742	755	267,300	201.66
2011-10-03	738	752	736	751	265,100	200.59
2011-09-30	735	747	729	744	372,900	198.72
2011-09-29	716	725	710	724	187,600	193.38
2011-09-28	701	726	701	725	328,000	193.64
2011-09-27	697	714	688	691	228,700	184.56
2011-09-26	716	716	685	691	207,200	184.56
2011-09-22	680	706	680	701	211,000	187.23
2011-09-21	686	698	680	689	183,300	184.03
2011-09-20	690	697	681	692	89,300	184.83
2011-09-16	706	706	686	699	176,300	186.70
2011-09-15	711	719	693	696	245,800	185.90
2011-09-14	695	719	694	702	247,200	187.50
2011-09-13	709	716	688	696	377,800	185.90
2011-09-12	733	734	693	696	335,700	185.90
2011-09-09	739	750	734	748	424,500	199.79
2011-09-08	720	740	716	735	329,400	196.31
2011-09-07	728	728	710	715	311,800	190.97
2011-09-06	735	735	707	716	381,100	191.24
2011-09-05	730	753	718	737	389,800	196.85
2011-09-02	690	741	685	736	505,800	196.58
2011-09-01	714	729	707	712	212,400	190.17
2011-08-31	728	729	705	713	399,200	190.44
2011-08-30	710	732	704	723	282,400	193.11
2011-08-29	690	706	690	700	122,200	186.97
2011-08-26	683	695	683	690	196,100	184.30
2011-08-25	710	711	686	687	135,100	183.49
2011-08-24	716	718	691	697	216,900	186.17
2011-08-23	693	706	684	701	210,200	187.23
2011-08-22	675	707	675	683	206,800	182.43
2011-08-19	694	706	671	672	252,200	179.49
2011-08-18	702	704	684	699	426,600	186.70
2011-08-17	734	739	702	710	479,800	189.64
2011-08-16	730	736	710	723	554,300	193.11
2011-08-15	690	692	679	683	220,500	182.43
2011-08-12	710	710	669	672	446,400	179.49
2011-08-11	650	719	645	715	516,900	190.97
2011-08-10	635	656	628	654	232,600	174.68
2011-08-09	610	625	610	621	273,000	165.87
2011-08-08	630	632	619	628	265,700	167.74
2011-08-05	606	613	601	610	118,300	162.93
2011-08-04	625	633	624	626	63,300	167.20
2011-08-03	632	632	623	625	70,900	166.93
2011-08-02	635	640	631	638	62,200	170.41
2011-08-01	644	645	638	642	55,300	171.47
2011-07-29	638	647	631	645	120,100	172.28
2011-07-28	645	645	637	642	58,500	171.47
2011-07-27	654	654	645	648	73,800	173.08
2011-07-26	663	668	656	661	73,000	176.55
2011-07-25	670	674	662	665	95,800	177.62
2011-07-22	655	666	654	660	54,700	176.28
2011-07-21	655	660	646	655	84,700	174.95
2011-07-20	665	668	655	657	64,400	175.48
2011-07-19	658	663	655	658	92,500	175.75
2011-07-15	665	673	660	665	105,600	177.62
2011-07-14	674	679	667	669	66,700	178.69
2011-07-13	666	685	665	683	48,800	182.43
2011-07-12	672	678	669	675	36,100	180.29
2011-07-11	682	689	677	682	98,900	182.16
2011-07-08	679	686	675	684	132,700	182.69
2011-07-07	675	678	666	676	110,000	180.56
2011-07-06	668	672	652	672	141,700	179.49
2011-07-05	654	669	652	668	78,100	178.42
2011-07-04	655	655	647	654	90,500	174.68
2011-07-01	657	665	643	647	120,500	172.81
2011-06-30	662	662	645	656	74,800	175.21
2011-06-29	650	656	637	655	112,300	174.95
2011-06-28	637	645	633	642	137,500	171.47
2011-06-27	672	673	637	637	222,800	170.14
2011-06-24	643	654	643	652	66,200	174.15
2011-06-23	650	660	647	648	75,700	173.08
2011-06-22	653	657	647	653	79,900	174.41
2011-06-21	637	655	631	651	179,200	173.88
2011-06-20	614	630	612	627	113,000	167.47
2011-06-17	620	621	612	613	70,700	163.73
2011-06-16	618	622	615	615	61,600	164.26
2011-06-15	622	624	620	622	60,300	166.13
2011-06-14	620	625	614	622	129,900	166.13
2011-06-13	621	631	621	629	91,800	168
2011-06-10	617	626	617	622	142,800	166.13
2011-06-09	628	628	619	624	82,600	166.67
2011-06-08	633	633	628	630	62,900	168.27
2011-06-07	622	634	620	630	166,400	168.27
2011-06-06	622	624	614	615	86,700	164.26
2011-06-03	626	631	622	622	69,200	166.13
2011-06-02	626	631	625	627	67,700	167.47
2011-06-01	634	640	628	635	75,200	169.61
2011-05-31	628	639	628	633	75,800	169.07
2011-05-30	631	633	621	628	55,800	167.74
2011-05-27	627	635	625	631	54,700	168.54
2011-05-26	624	636	624	630	84,300	168.27
2011-05-25	621	623	612	621	78,700	165.87
2011-05-24	618	623	611	614	149,700	164
2011-05-23	622	633	619	624	76,400	166.67
2011-05-20	619	628	619	621	62,600	165.87
2011-05-19	630	633	619	620	62,000	165.60
2011-05-18	620	627	618	624	75,600	166.67
2011-05-17	617	627	616	618	140,200	165.06
2011-05-16	624	624	613	616	96,900	164.53
2011-05-13	629	631	613	624	190,700	166.67
2011-05-12	638	641	629	634	163,100	169.34
2011-05-11	658	660	644	648	181,400	173.08
2011-05-10	637	675	632	665	445,600	177.62
2011-05-09	621	629	611	617	144,000	164.80
2011-05-06	604	626	602	620	161,900	165.60
2011-05-02	598	613	598	611	71,300	163.19
2011-04-28	599	603	592	600	107,000	160.26
2011-04-27	606	606	585	598	111,700	159.72
2011-04-26	614	614	599	606	62,500	161.86
2011-04-25	617	617	606	614	55,300	164
2011-04-22	600	614	600	607	59,600	162.13
2011-04-21	609	609	599	604	57,500	161.33
2011-04-20	609	610	601	606	85,800	161.86
2011-04-19	600	608	593	606	100,900	161.86
2011-04-18	609	609	601	607	59,400	162.13
2011-04-15	609	614	605	605	40,000	161.59
2011-04-14	600	610	598	609	71,600	162.66
2011-04-13	595	607	595	604	64,400	161.33
2011-04-12	598	603	595	597	62,400	159.46
2011-04-11	600	611	595	608	74,400	162.39
2011-04-08	592	604	577	597	308,100	159.46
2011-04-07	615	620	598	602	185,500	160.79
2011-04-06	634	634	610	620	119,200	165.60
2011-04-05	642	642	618	625	115,600	166.93
2011-04-04	644	657	638	642	69,800	171.47
2011-04-01	666	668	636	644	266,200	172.01
2011-03-31	675	675	661	675	76,000	180.29
2011-03-30	654	670	648	670	107,700	178.95
2011-03-29	671	673	643	654	184,200	174.68
2011-03-28	689	689	670	681	115,700	181.89
2011-03-25	677	689	673	679	214,900	181.36
2011-03-24	658	672	643	657	271,700	175.48
2011-03-23	693	693	657	662	327,500	176.82
2011-03-22	680	695	671	683	183,700	182.43
2011-03-18	600	653	598	637	176,100	170.14
2011-03-17	562	598	556	590	236,800	157.59
2011-03-16	540	620	537	599	344,300	159.99
2011-03-15	645	649	526	526	458,100	140.49
2011-03-14	586	650	586	626	447,800	167.20
2011-03-11	700	712	686	701	347,200	187.23
2011-03-10	716	732	696	727	250,200	194.18
2011-03-09	712	729	707	720	142,600	192.31
2011-03-08	710	714	705	706	102,300	188.57
2011-03-07	715	715	705	714	145,900	190.71
2011-03-04	694	719	692	716	223,700	191.24
2011-03-03	679	692	677	690	116,500	184.30
2011-03-02	676	692	676	683	150,000	182.43
2011-03-01	685	688	680	683	135,500	182.43
2011-02-28	684	688	676	684	169,500	182.69
2011-02-25	655	676	647	674	201,200	180.02
2011-02-24	661	666	652	654	104,200	174.68
2011-02-23	664	677	664	667	69,200	178.15
2011-02-22	671	677	663	674	127,400	180.02
2011-02-21	677	679	675	676	64,300	180.56
2011-02-18	677	678	670	674	87,000	180.02
2011-02-17	678	688	677	681	124,900	181.89
2011-02-16	679	679	668	674	68,800	180.02
2011-02-15	675	684	675	675	124,400	180.29
2011-02-14	665	693	664	671	509,400	179.22
2011-02-10	644	645	638	645	164,800	172.28
2011-02-09	640	647	638	647	106,400	172.81
2011-02-08	652	654	638	638	442,800	170.41
2011-02-07	656	693	653	687	338,900	183.49
2011-02-04	637	652	637	646	93,300	172.54
2011-02-03	631	637	631	635	91,300	169.61
2011-02-02	621	636	621	631	94,100	168.54
2011-02-01	612	618	612	617	38,100	164.80
2011-01-31	617	617	601	612	105,000	163.46
2011-01-28	638	638	621	621	100,100	165.87
2011-01-27	629	638	629	635	38,200	169.61
2011-01-26	632	632	627	629	25,900	168
2011-01-25	630	633	626	632	51,600	168.80
2011-01-24	620	623	611	621	88,000	165.87
2011-01-21	636	638	614	620	112,400	165.60
2011-01-20	642	645	636	637	71,300	170.14
2011-01-19	636	645	635	641	60,900	171.21
2011-01-18	635	639	633	638	46,200	170.41
2011-01-17	637	643	635	636	56,600	169.87
2011-01-14	640	642	634	637	122,700	170.14
2011-01-13	642	652	636	646	124,000	172.54
2011-01-12	630	642	630	638	170,000	170.41
2011-01-11	626	627	620	627	116,700	167.47
2011-01-07	640	640	625	625	168,300	166.93
2011-01-06	631	635	628	634	92,100	169.34
2011-01-05	629	635	628	631	93,900	168.54
2011-01-04	638	640	629	632	173,400	168.80

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 [2011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 [2011年度]