1. HOME >
  2. 株価時系列 >
  3. 3635 >
  4. 2011年

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
2011-12-3062863562063443,200169.34
2011-12-2961862561562056,700165.60
2011-12-2862662661761847,300165.06
2011-12-2762562861662452,400166.67
2011-12-2663663662262678,100167.20
2011-12-2263063462162781,500167.47
2011-12-21644646626634109,400169.34
2011-12-2062763162363040,300168.27
2011-12-1963263262062587,600166.93
2011-12-1662663262362371,200166.40
2011-12-1562362862062169,500165.87
2011-12-1463163362562777,500167.47
2011-12-1361763161762981,700168
2011-12-12630630625627100,300167.47
2011-12-09607621607614154,400164
2011-12-0862062361061685,300164.53
2011-12-07613620608618101,000165.06
2011-12-0662863061761875,100165.06
2011-12-05630635619633117,400169.07
2011-12-0261662861362871,600167.74
2011-12-01622628610616173,700164.53
2011-11-30616625615622105,900166.13
2011-11-29603628603625193,000166.93
2011-11-28606606576591411,600157.85
2011-11-25616616593605533,500161.59
2011-11-24643643618623174,100166.40
2011-11-22650659639653180,900174.41
2011-11-21660671650657123,300175.48
2011-11-18649662647654211,300174.68
2011-11-17660666654657122,300175.48
2011-11-16685685659662166,700176.82
2011-11-15702706681685155,800182.96
2011-11-14693702683701145,300187.23
2011-11-11708710688693153,800185.10
2011-11-10705712703708100,400189.10
2011-11-09735745715723239,700193.11
2011-11-08718722703716182,500191.24
2011-11-07718743717735239,200196.31
2011-11-04701726700723109,400193.11
2011-11-02697708685703109,000187.77
2011-11-0170971770270552,300188.30
2011-10-31708745708712186,400190.17
2011-10-28740740704713160,200190.44
2011-10-27710728705724112,500193.38
2011-10-2670471870171288,800190.17
2011-10-25738738702704127,100188.03
2011-10-24731741729740117,000197.65
2011-10-21717731713727136,400194.18
2011-10-20709727701722175,900192.84
2011-10-19700715695708145,300189.10
2011-10-18703715696699187,400186.70
2011-10-17701711699703264,200187.77
2011-10-14726730686697283,200186.17
2011-10-13736742728733184,100195.78
2011-10-12745749734736143,100196.58
2011-10-11750756747747187,000199.52
2011-10-07753757751751110,300200.59
2011-10-06755761751757127,300202.19
2011-10-05757763750755205,200201.66
2011-10-04742760742755267,300201.66
2011-10-03738752736751265,100200.59
2011-09-30735747729744372,900198.72
2011-09-29716725710724187,600193.38
2011-09-28701726701725328,000193.64
2011-09-27697714688691228,700184.56
2011-09-26716716685691207,200184.56
2011-09-22680706680701211,000187.23
2011-09-21686698680689183,300184.03
2011-09-2069069768169289,300184.83
2011-09-16706706686699176,300186.70
2011-09-15711719693696245,800185.90
2011-09-14695719694702247,200187.50
2011-09-13709716688696377,800185.90
2011-09-12733734693696335,700185.90
2011-09-09739750734748424,500199.79
2011-09-08720740716735329,400196.31
2011-09-07728728710715311,800190.97
2011-09-06735735707716381,100191.24
2011-09-05730753718737389,800196.85
2011-09-02690741685736505,800196.58
2011-09-01714729707712212,400190.17
2011-08-31728729705713399,200190.44
2011-08-30710732704723282,400193.11
2011-08-29690706690700122,200186.97
2011-08-26683695683690196,100184.30
2011-08-25710711686687135,100183.49
2011-08-24716718691697216,900186.17
2011-08-23693706684701210,200187.23
2011-08-22675707675683206,800182.43
2011-08-19694706671672252,200179.49
2011-08-18702704684699426,600186.70
2011-08-17734739702710479,800189.64
2011-08-16730736710723554,300193.11
2011-08-15690692679683220,500182.43
2011-08-12710710669672446,400179.49
2011-08-11650719645715516,900190.97
2011-08-10635656628654232,600174.68
2011-08-09610625610621273,000165.87
2011-08-08630632619628265,700167.74
2011-08-05606613601610118,300162.93
2011-08-0462563362462663,300167.20
2011-08-0363263262362570,900166.93
2011-08-0263564063163862,200170.41
2011-08-0164464563864255,300171.47
2011-07-29638647631645120,100172.28
2011-07-2864564563764258,500171.47
2011-07-2765465464564873,800173.08
2011-07-2666366865666173,000176.55
2011-07-2567067466266595,800177.62
2011-07-2265566665466054,700176.28
2011-07-2165566064665584,700174.95
2011-07-2066566865565764,400175.48
2011-07-1965866365565892,500175.75
2011-07-15665673660665105,600177.62
2011-07-1467467966766966,700178.69
2011-07-1366668566568348,800182.43
2011-07-1267267866967536,100180.29
2011-07-1168268967768298,900182.16
2011-07-08679686675684132,700182.69
2011-07-07675678666676110,000180.56
2011-07-06668672652672141,700179.49
2011-07-0565466965266878,100178.42
2011-07-0465565564765490,500174.68
2011-07-01657665643647120,500172.81
2011-06-3066266264565674,800175.21
2011-06-29650656637655112,300174.95
2011-06-28637645633642137,500171.47
2011-06-27672673637637222,800170.14
2011-06-2464365464365266,200174.15
2011-06-2365066064764875,700173.08
2011-06-2265365764765379,900174.41
2011-06-21637655631651179,200173.88
2011-06-20614630612627113,000167.47
2011-06-1762062161261370,700163.73
2011-06-1661862261561561,600164.26
2011-06-1562262462062260,300166.13
2011-06-14620625614622129,900166.13
2011-06-1362163162162991,800168
2011-06-10617626617622142,800166.13
2011-06-0962862861962482,600166.67
2011-06-0863363362863062,900168.27
2011-06-07622634620630166,400168.27
2011-06-0662262461461586,700164.26
2011-06-0362663162262269,200166.13
2011-06-0262663162562767,700167.47
2011-06-0163464062863575,200169.61
2011-05-3162863962863375,800169.07
2011-05-3063163362162855,800167.74
2011-05-2762763562563154,700168.54
2011-05-2662463662463084,300168.27
2011-05-2562162361262178,700165.87
2011-05-24618623611614149,700164
2011-05-2362263361962476,400166.67
2011-05-2061962861962162,600165.87
2011-05-1963063361962062,000165.60
2011-05-1862062761862475,600166.67
2011-05-17617627616618140,200165.06
2011-05-1662462461361696,900164.53
2011-05-13629631613624190,700166.67
2011-05-12638641629634163,100169.34
2011-05-11658660644648181,400173.08
2011-05-10637675632665445,600177.62
2011-05-09621629611617144,000164.80
2011-05-06604626602620161,900165.60
2011-05-0259861359861171,300163.19
2011-04-28599603592600107,000160.26
2011-04-27606606585598111,700159.72
2011-04-2661461459960662,500161.86
2011-04-2561761760661455,300164
2011-04-2260061460060759,600162.13
2011-04-2160960959960457,500161.33
2011-04-2060961060160685,800161.86
2011-04-19600608593606100,900161.86
2011-04-1860960960160759,400162.13
2011-04-1560961460560540,000161.59
2011-04-1460061059860971,600162.66
2011-04-1359560759560464,400161.33
2011-04-1259860359559762,400159.46
2011-04-1160061159560874,400162.39
2011-04-08592604577597308,100159.46
2011-04-07615620598602185,500160.79
2011-04-06634634610620119,200165.60
2011-04-05642642618625115,600166.93
2011-04-0464465763864269,800171.47
2011-04-01666668636644266,200172.01
2011-03-3167567566167576,000180.29
2011-03-30654670648670107,700178.95
2011-03-29671673643654184,200174.68
2011-03-28689689670681115,700181.89
2011-03-25677689673679214,900181.36
2011-03-24658672643657271,700175.48
2011-03-23693693657662327,500176.82
2011-03-22680695671683183,700182.43
2011-03-18600653598637176,100170.14
2011-03-17562598556590236,800157.59
2011-03-16540620537599344,300159.99
2011-03-15645649526526458,100140.49
2011-03-14586650586626447,800167.20
2011-03-11700712686701347,200187.23
2011-03-10716732696727250,200194.18
2011-03-09712729707720142,600192.31
2011-03-08710714705706102,300188.57
2011-03-07715715705714145,900190.71
2011-03-04694719692716223,700191.24
2011-03-03679692677690116,500184.30
2011-03-02676692676683150,000182.43
2011-03-01685688680683135,500182.43
2011-02-28684688676684169,500182.69
2011-02-25655676647674201,200180.02
2011-02-24661666652654104,200174.68
2011-02-2366467766466769,200178.15
2011-02-22671677663674127,400180.02
2011-02-2167767967567664,300180.56
2011-02-1867767867067487,000180.02
2011-02-17678688677681124,900181.89
2011-02-1667967966867468,800180.02
2011-02-15675684675675124,400180.29
2011-02-14665693664671509,400179.22
2011-02-10644645638645164,800172.28
2011-02-09640647638647106,400172.81
2011-02-08652654638638442,800170.41
2011-02-07656693653687338,900183.49
2011-02-0463765263764693,300172.54
2011-02-0363163763163591,300169.61
2011-02-0262163662163194,100168.54
2011-02-0161261861261738,100164.80
2011-01-31617617601612105,000163.46
2011-01-28638638621621100,100165.87
2011-01-2762963862963538,200169.61
2011-01-2663263262762925,900168
2011-01-2563063362663251,600168.80
2011-01-2462062361162188,000165.87
2011-01-21636638614620112,400165.60
2011-01-2064264563663771,300170.14
2011-01-1963664563564160,900171.21
2011-01-1863563963363846,200170.41
2011-01-1763764363563656,600169.87
2011-01-14640642634637122,700170.14
2011-01-13642652636646124,000172.54
2011-01-12630642630638170,000170.41
2011-01-11626627620627116,700167.47
2011-01-07640640625625168,300166.93
2011-01-0663163562863492,100169.34
2011-01-0562963562863193,900168.54
2011-01-04638640629632173,400168.80

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