3635 (株)コーエーテクモホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	728	739	724	725	344,000	193.64
2012-12-27	738	744	727	728	388,400	194.44
2012-12-26	697	739	689	723	223,300	193.11
2012-12-25	717	717	695	700	139,100	186.97
2012-12-21	737	737	701	702	244,200	187.50
2012-12-20	749	750	735	738	103,500	197.12
2012-12-19	744	750	737	750	101,200	200.32
2012-12-18	719	742	719	731	119,400	195.25
2012-12-17	738	738	730	734	106,100	196.05
2012-12-14	731	734	724	729	114,700	194.71
2012-12-13	753	753	728	735	153,500	196.31
2012-12-12	748	751	737	750	142,600	200.32
2012-12-11	732	751	723	741	167,900	197.92
2012-12-10	722	724	715	717	62,300	191.51
2012-12-07	742	742	721	721	83,400	192.58
2012-12-06	742	747	736	744	97,000	198.72
2012-12-05	740	746	735	741	103,400	197.92
2012-12-04	705	745	705	742	143,900	198.18
2012-12-03	722	725	715	718	89,800	191.77
2012-11-30	715	718	712	714	68,800	190.71
2012-11-29	699	716	699	713	91,700	190.44
2012-11-28	703	703	685	689	145,400	184.03
2012-11-27	709	715	705	708	80,300	189.10
2012-11-26	722	724	714	715	91,300	190.97
2012-11-22	728	728	714	718	101,600	191.77
2012-11-21	723	727	716	723	87,200	193.11
2012-11-20	720	723	713	718	145,800	191.77
2012-11-19	704	713	704	710	51,900	189.64
2012-11-16	705	708	695	699	88,400	186.70
2012-11-15	695	709	689	706	148,200	188.57
2012-11-14	673	695	669	691	239,800	184.56
2012-11-13	675	677	666	668	82,400	178.42
2012-11-12	663	686	663	675	187,200	180.29
2012-11-09	653	656	649	653	71,200	174.41
2012-11-08	667	667	657	659	72,200	176.02
2012-11-07	676	680	668	672	86,100	179.49
2012-11-06	659	678	656	675	106,100	180.29
2012-11-05	673	675	653	659	67,800	176.02
2012-11-02	667	683	664	683	140,900	182.43
2012-11-01	651	664	647	662	102,000	176.82
2012-10-31	643	657	641	653	142,700	174.41
2012-10-30	632	644	627	638	117,600	170.41
2012-10-29	630	632	621	624	72,800	166.67
2012-10-26	622	628	620	623	80,100	166.40
2012-10-25	622	628	616	625	152,300	166.93
2012-10-24	628	630	621	624	95,600	166.67
2012-10-23	630	637	627	636	85,300	169.87
2012-10-22	635	636	626	630	110,900	168.27
2012-10-19	633	640	625	638	103,500	170.41
2012-10-18	634	635	626	628	85,500	167.74
2012-10-17	633	634	625	632	110,900	168.80
2012-10-16	621	632	620	630	123,100	168.27
2012-10-15	616	625	615	623	76,800	166.40
2012-10-12	612	619	612	616	77,500	164.53
2012-10-11	609	616	609	611	109,100	163.19
2012-10-10	624	625	604	611	156,700	163.19
2012-10-09	642	646	625	626	89,600	167.20
2012-10-05	636	642	636	639	59,200	170.67
2012-10-04	636	641	632	636	72,500	169.87
2012-10-03	645	649	636	636	82,700	169.87
2012-10-02	640	648	638	644	145,500	172.01
2012-10-01	634	637	633	634	93,700	169.34
2012-09-28	638	650	631	640	226,700	170.94
2012-09-27	617	633	617	630	153,000	168.27
2012-09-26	620	622	610	613	130,000	163.73
2012-09-25	624	626	615	620	208,300	165.60
2012-09-24	621	627	620	625	61,800	166.93
2012-09-21	630	634	620	620	125,500	165.60
2012-09-20	640	641	626	629	137,200	168
2012-09-19	642	646	633	640	106,800	170.94
2012-09-18	635	645	632	641	208,300	171.21
2012-09-14	624	632	622	626	113,100	167.20
2012-09-13	621	624	619	623	63,500	166.40
2012-09-12	616	627	616	621	94,000	165.87
2012-09-11	612	618	612	616	35,900	164.53
2012-09-10	621	621	612	617	80,600	164.80
2012-09-07	625	628	620	623	53,200	166.40
2012-09-06	610	620	610	619	113,000	165.33
2012-09-05	619	620	610	616	96,400	164.53
2012-09-04	623	628	615	625	144,500	166.93
2012-09-03	633	633	622	622	101,100	166.13
2012-08-31	631	637	631	632	76,500	168.80
2012-08-30	639	639	630	633	79,900	169.07
2012-08-29	641	644	638	641	98,000	171.21
2012-08-28	649	649	636	638	67,500	170.41
2012-08-27	650	656	644	646	101,100	172.54
2012-08-24	634	644	634	641	93,600	171.21
2012-08-23	643	644	630	634	123,700	169.34
2012-08-22	633	645	632	643	132,400	171.74
2012-08-21	630	636	626	628	97,900	167.74
2012-08-20	631	635	625	629	120,900	168
2012-08-17	630	634	627	631	78,100	168.54
2012-08-16	631	632	620	626	133,600	167.20
2012-08-15	642	642	627	632	112,000	168.80
2012-08-14	640	647	637	645	156,700	172.28
2012-08-13	644	644	635	638	42,200	170.41
2012-08-10	636	642	632	641	94,300	171.21
2012-08-09	630	638	624	636	179,800	169.87
2012-08-08	632	633	621	626	79,100	167.20
2012-08-07	630	630	624	627	109,300	167.47
2012-08-06	625	629	623	628	119,300	167.74
2012-08-03	616	625	615	619	121,600	165.33
2012-08-02	621	627	615	618	167,800	165.06
2012-08-01	617	625	616	621	137,600	165.87
2012-07-31	615	624	613	616	157,800	164.53
2012-07-30	638	639	619	623	102,600	166.40
2012-07-27	621	623	617	620	99,300	165.60
2012-07-26	619	625	611	621	128,400	165.87
2012-07-25	618	618	607	611	124,900	163.19
2012-07-24	607	614	606	609	79,500	162.66
2012-07-23	617	624	612	612	60,000	163.46
2012-07-20	636	636	623	624	102,300	166.67
2012-07-19	633	637	628	629	98,700	168
2012-07-18	638	640	628	629	192,700	168
2012-07-17	656	656	644	644	65,400	172.01
2012-07-13	653	663	650	656	180,000	175.21
2012-07-12	666	667	654	655	86,000	174.95
2012-07-11	673	673	662	664	36,100	177.35
2012-07-10	666	673	663	669	154,500	178.69
2012-07-09	662	675	661	664	109,600	177.35
2012-07-06	671	671	660	664	149,000	177.35
2012-07-05	661	670	661	665	69,800	177.62
2012-07-04	660	667	657	662	95,200	176.82
2012-07-03	658	661	652	655	89,600	174.95
2012-07-02	668	668	654	655	99,800	174.95
2012-06-29	645	673	643	668	210,100	178.42
2012-06-28	656	656	650	650	58,800	173.61
2012-06-27	642	656	642	655	143,800	174.95
2012-06-26	638	644	634	638	120,000	170.41
2012-06-25	654	656	640	640	90,800	170.94
2012-06-22	645	651	639	648	59,700	173.08
2012-06-21	649	649	640	645	57,300	172.28
2012-06-20	644	648	640	646	121,500	172.54
2012-06-19	645	648	635	637	111,000	170.14
2012-06-18	650	655	646	648	105,200	173.08
2012-06-15	656	659	643	644	120,400	172.01
2012-06-14	645	661	643	660	65,900	176.28
2012-06-13	640	654	640	650	64,000	173.61
2012-06-12	638	642	632	642	42,100	171.47
2012-06-11	635	647	635	643	53,100	171.74
2012-06-08	652	652	630	635	145,900	169.61
2012-06-07	654	657	642	656	48,700	175.21
2012-06-06	653	653	640	644	131,000	172.01
2012-06-05	656	656	640	647	170,400	172.81
2012-06-04	661	661	647	652	108,400	174.15
2012-06-01	668	674	662	671	133,400	179.22
2012-05-31	645	675	640	674	199,700	180.02
2012-05-30	640	648	633	646	83,900	172.54
2012-05-29	628	640	626	639	115,200	170.67
2012-05-28	618	630	618	624	79,600	166.67
2012-05-25	629	629	617	622	65,500	166.13
2012-05-24	628	630	618	626	96,400	167.20
2012-05-23	645	645	630	631	93,300	168.54
2012-05-22	633	641	632	636	90,600	169.87
2012-05-21	640	642	630	632	127,000	168.80
2012-05-18	646	652	641	644	135,700	172.01
2012-05-17	649	658	646	656	196,900	175.21
2012-05-16	650	654	646	650	175,000	173.61
2012-05-15	648	652	641	647	231,700	172.81
2012-05-14	642	649	633	638	136,400	170.41
2012-05-11	650	656	642	642	168,900	171.47
2012-05-10	650	656	642	653	152,600	174.41
2012-05-09	647	658	641	654	133,000	174.68
2012-05-08	650	669	647	654	245,100	174.68
2012-05-07	650	652	627	645	213,700	172.28
2012-05-02	660	667	656	666	138,300	177.89
2012-05-01	670	673	662	662	141,100	176.82
2012-04-27	686	689	674	677	159,000	180.82
2012-04-26	685	694	682	686	88,000	183.23
2012-04-25	681	686	674	686	100,500	183.23
2012-04-24	678	685	673	675	76,400	180.29
2012-04-23	685	691	677	681	143,700	181.89
2012-04-20	662	697	658	689	441,100	184.03
2012-04-19	665	665	654	657	122,900	175.48
2012-04-18	670	672	661	666	105,000	177.89
2012-04-17	659	668	659	666	90,000	177.89
2012-04-16	662	667	658	664	128,500	177.35
2012-04-13	670	672	659	663	136,400	177.08
2012-04-12	661	672	660	669	145,900	178.69
2012-04-11	662	666	657	661	165,500	176.55
2012-04-10	672	675	668	669	176,200	178.69
2012-04-09	666	675	660	670	162,100	178.95
2012-04-06	656	669	655	667	140,600	178.15
2012-04-05	660	668	657	658	157,500	175.75
2012-04-04	676	677	660	665	174,000	177.62
2012-04-03	662	678	661	675	326,900	180.29
2012-04-02	655	666	654	664	257,300	177.35
2012-03-30	654	658	650	655	158,500	174.95
2012-03-29	650	656	648	653	219,100	174.41
2012-03-28	640	658	640	652	287,900	174.15
2012-03-27	658	664	656	664	197,900	177.35
2012-03-26	664	664	654	656	176,800	175.21
2012-03-23	655	660	653	659	171,200	176.02
2012-03-22	658	661	656	658	175,400	175.75
2012-03-21	658	662	655	656	160,000	175.21
2012-03-19	660	663	654	655	191,600	174.95
2012-03-16	650	657	650	653	130,900	174.41
2012-03-15	660	663	650	652	186,400	174.15
2012-03-14	662	666	659	660	165,500	176.28
2012-03-13	654	663	654	658	188,100	175.75
2012-03-12	654	656	651	653	104,400	174.41
2012-03-09	645	651	644	650	167,400	173.61
2012-03-08	643	645	640	643	102,000	171.74
2012-03-07	637	642	636	641	86,100	171.21
2012-03-06	643	649	640	645	84,100	172.28
2012-03-05	648	651	644	645	89,000	172.28
2012-03-02	650	651	640	646	117,100	172.54
2012-03-01	645	651	635	643	107,200	171.74
2012-02-29	652	657	641	645	153,000	172.28
2012-02-28	642	650	640	648	158,800	173.08
2012-02-27	647	649	641	645	186,200	172.28
2012-02-24	634	639	630	638	160,600	170.41
2012-02-23	632	632	626	629	131,900	168
2012-02-22	625	630	621	627	199,700	167.47
2012-02-21	622	627	616	621	236,900	165.87
2012-02-20	646	646	621	623	222,600	166.40
2012-02-17	655	655	642	643	77,600	171.74
2012-02-16	660	662	642	647	186,000	172.81
2012-02-15	644	653	639	652	175,500	174.15
2012-02-14	633	645	633	641	112,400	171.21
2012-02-13	626	639	625	633	138,300	169.07
2012-02-10	626	626	620	622	69,700	166.13
2012-02-09	617	626	615	624	103,400	166.67
2012-02-08	610	616	608	614	106,900	164
2012-02-07	623	628	600	606	222,600	161.86
2012-02-06	622	630	621	630	117,800	168.27
2012-02-03	622	623	615	620	75,200	165.60
2012-02-02	624	629	618	619	76,800	165.33
2012-02-01	618	627	617	619	72,800	165.33
2012-01-31	617	622	616	619	77,100	165.33
2012-01-30	621	623	615	619	66,500	165.33
2012-01-27	615	622	615	619	95,400	165.33
2012-01-26	620	622	616	617	85,800	164.80
2012-01-25	623	624	617	624	123,500	166.67
2012-01-24	620	620	613	616	123,600	164.53
2012-01-23	609	615	606	613	60,400	163.73
2012-01-20	610	610	603	607	121,400	162.13
2012-01-19	598	601	596	597	133,500	159.46
2012-01-18	601	605	580	595	134,100	158.92
2012-01-17	603	605	600	601	31,500	160.52
2012-01-16	601	605	599	603	56,500	161.06
2012-01-13	606	613	601	606	113,200	161.86
2012-01-12	613	616	606	606	103,600	161.86
2012-01-11	612	624	610	615	81,000	164.26
2012-01-10	631	639	614	615	159,000	164.26
2012-01-06	629	633	625	629	106,300	168
2012-01-05	636	636	623	623	88,900	166.40
2012-01-04	642	648	629	637	124,600	170.14

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 [2012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 [2012年度]