1. HOME >
  2. 株価時系列 >
  3. 3635 >
  4. 2013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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2431,2461,2281,23882,700330.66
2013-12-271,2281,2321,2101,22695,100327.46
2013-12-261,2101,2341,2061,228129,200327.99
2013-12-251,1951,2141,1951,213195,000323.99
2013-12-241,2061,2121,2001,204138,400321.58
2013-12-201,2011,2251,2011,213160,000323.99
2013-12-191,2101,2201,2001,208260,700322.65
2013-12-181,2051,2191,2051,214124,900324.25
2013-12-171,2151,2231,2101,214140,400324.25
2013-12-161,2371,2381,2021,202198,100321.05
2013-12-131,2201,2361,2011,210371,200323.18
2013-12-121,2551,2571,2331,245125,600332.53
2013-12-111,2671,2771,2561,269125,600338.94
2013-12-101,2481,2701,2421,264159,500337.61
2013-12-091,2581,2741,2511,255152,500335.20
2013-12-061,2281,2561,2281,250119,200333.87
2013-12-051,2581,2631,2311,234120,900329.59
2013-12-041,2521,2731,2461,257155,500335.74
2013-12-031,2551,2731,2481,252244,700334.40
2013-12-021,2511,2701,2351,254381,500334.94
2013-11-291,2601,2881,2571,279202,300341.61
2013-11-281,2801,2851,2581,264181,000337.61
2013-11-271,2901,3041,2701,287341,100343.75
2013-11-261,2901,2911,2651,277304,300341.08
2013-11-251,2901,2961,2721,293258,000345.35
2013-11-221,2711,3151,2711,288209,200344.02
2013-11-211,2841,2921,2601,275255,400340.55
2013-11-201,3021,3021,2531,284329,300342.95
2013-11-191,3101,3251,2851,302311,600347.76
2013-11-181,3271,4081,3121,370744,100365.92
2013-11-151,2501,3131,2441,305515,600348.56
2013-11-141,2151,2541,2071,236337,100330.13
2013-11-131,2021,2301,1921,195197,400319.18
2013-11-121,1801,2071,1701,199170,000320.25
2013-11-111,1961,2091,1671,181223,100315.44
2013-11-081,1891,1971,1701,182169,400315.71
2013-11-071,2001,2191,1811,203212,600321.31
2013-11-061,1971,2201,1901,200492,300320.51
2013-11-051,1911,2001,1811,198344,900319.98
2013-11-011,1601,2001,1501,200815,600320.51
2013-10-311,1051,1231,0911,114309,300297.54
2013-10-301,1041,1051,0841,092237,800291.67
2013-10-291,0511,0931,0511,090146,000291.13
2013-10-281,0851,1201,0671,072199,400286.33
2013-10-251,1161,1181,0701,071210,500286.06
2013-10-241,1001,1291,0901,106202,100295.41
2013-10-231,1401,1521,0981,101404,300294.07
2013-10-221,0831,1691,0541,133658,600302.62
2013-10-211,0701,0741,0501,05558,100281.78
2013-10-181,0481,0621,0411,057145,600282.32
2013-10-171,0351,0491,0301,040133,300277.78
2013-10-161,0341,0411,0071,01797,800271.64
2013-10-151,0201,0401,0171,03485,600276.18
2013-10-111,0061,0321,0061,02497,000273.50
2013-10-109991,00698899570,600265.76
2013-10-09979999976998138,400266.56
2013-10-089801,0089621,003146,300267.90
2013-10-071,0081,025993994126,600265.49
2013-10-041,0281,0381,0081,025132,000273.77
2013-10-031,0301,0331,0121,027168,600274.31
2013-10-021,0331,0701,0271,037176,300276.98
2013-10-011,0451,0541,0221,030239,700275.11
2013-09-301,0151,0901,0121,059462,000282.85
2013-09-271,0001,0189941,009280,100269.50
2013-09-26987995980994102,500265.49
2013-09-2599499497098689,200263.36
2013-09-24991999980996145,900266.03
2013-09-201,0051,00599199766,100266.29
2013-09-191,0001,0059871,00582,200268.43
2013-09-189951,00399199665,600266.03
2013-09-179961,008980984136,400262.82
2013-09-139861,0049851,003182,900267.90
2013-09-12983995983995110,000265.76
2013-09-1196698796698392,800262.55
2013-09-1097397696296588,800257.75
2013-09-09961976961975156,600260.42
2013-09-0697298495795876,200255.88
2013-09-05987987955963121,700257.21
2013-09-04961997957996155,200266.03
2013-09-03955975955973129,100259.88
2013-09-02965972940946138,100252.67
2013-08-30962969953965177,800257.75
2013-08-29940961938958176,100255.88
2013-08-28924955923949145,200253.47
2013-08-2794095492794398,200251.87
2013-08-2696196194094194,900251.34
2013-08-23969969948960114,700256.41
2013-08-2295496194695968,200256.14
2013-08-2196296895296266,200256.94
2013-08-2097098296897066,500259.08
2013-08-1995998695698199,800262.02
2013-08-16974976958961174,700256.68
2013-08-15985991973989145,700264.16
2013-08-14982995971994105,900265.49
2013-08-13971984953978159,400261.22
2013-08-12952969946963151,900257.21
2013-08-099901,001961968194,800258.55
2013-08-089891,013985990202,900264.42
2013-08-079981,013986986125,800263.36
2013-08-061,0051,0199771,007550,800268.96
2013-08-059771,0159691,005306,800268.43
2013-08-0297998996297695,000260.68
2013-08-01970973939965194,500257.75
2013-07-319611,019953985486,300263.09
2013-07-30942962931954177,900254.81
2013-07-29970980932937244,700250.27
2013-07-26941946930940110,600251.07
2013-07-25994994950950198,200253.74
2013-07-2498298797698575,900263.09
2013-07-2397398496498265,100262.29
2013-07-22990990966973124,000259.88
2013-07-19990997954970189,300259.08
2013-07-189731,006972996265,500266.03
2013-07-17947974947970155,300259.08
2013-07-16940964937963146,300257.21
2013-07-12941953922935205,400249.73
2013-07-11950954925943169,600251.87
2013-07-10949965944949109,300253.47
2013-07-09965965945948119,100253.21
2013-07-08950965940947183,600252.94
2013-07-05943945922931171,500248.67
2013-07-0494294993894591,400252.40
2013-07-0395095393394197,900251.34
2013-07-02950960938955215,900255.08
2013-07-01903956903953487,700254.54
2013-06-28877893865888261,200237.18
2013-06-27857870851868152,600231.84
2013-06-26875876847859160,100229.43
2013-06-25888888850868172,500231.84
2013-06-24882894864889242,400237.45
2013-06-21854873837867286,900231.57
2013-06-20870878853873108,100233.17
2013-06-1987888886187697,600233.97
2013-06-18883886855868141,600231.84
2013-06-17845884838882160,300235.58
2013-06-14859882834834299,200222.76
2013-06-13852865819850260,800227.03
2013-06-12870877850871163,600232.64
2013-06-11870890852882228,200235.58
2013-06-10860877851870259,500232.37
2013-06-07800852798840512,700224.36
2013-06-06827835793807283,400215.55
2013-06-05852873827827178,700220.89
2013-06-04847862825860243,100229.70
2013-06-03853877845848247,700226.50
2013-05-31848894845872557,500232.91
2013-05-30854856824827379,100220.89
2013-05-29863899862879336,100234.78
2013-05-28856873842848321,200226.50
2013-05-27890897856877268,300234.24
2013-05-24886917860892523,000238.25
2013-05-23933944895895341,600239.05
2013-05-22964965926927395,000247.60
2013-05-21970981964973245,700259.88
2013-05-20961983951968258,400258.55
2013-05-17945965920954264,000254.81
2013-05-16978978903947451,300252.94
2013-05-15977991958980280,700261.75
2013-05-14988990921977715,800260.95
2013-05-13970988960987217,400263.62
2013-05-10972988955971204,300259.35
2013-05-09997997967970240,700259.08
2013-05-089491,042940998819,500266.56
2013-05-07883904880903224,100241.19
2013-05-02880889870873210,500233.17
2013-05-01890905881891304,500237.98
2013-04-30879893878879160,800234.78
2013-04-26895896872873175,900233.17
2013-04-25901904882898157,700239.85
2013-04-24897905891905228,000241.72
2013-04-23850893841890441,400237.71
2013-04-22836851831850291,700227.03
2013-04-19828829816825206,500220.35
2013-04-18826839817819204,500218.75
2013-04-17810839809833229,000222.49
2013-04-16792809782804221,200214.74
2013-04-15821823798800297,800213.68
2013-04-12812820805818289,700218.48
2013-04-11813825801811241,600216.61
2013-04-10803812792812236,800216.88
2013-04-09801808791798240,200213.14
2013-04-08797811791805234,100215.01
2013-04-05802814781792518,300211.54
2013-04-04781794766794297,500212.07
2013-04-03781794776793437,000211.81
2013-04-02784813772776729,700207.27
2013-04-01900901827829462,500221.42
2013-03-29929929900915162,900244.39
2013-03-28918930911924193,900246.80
2013-03-27904923901918269,400245.19
2013-03-26964970933948310,400253.21
2013-03-25947978942973320,900259.88
2013-03-22952956932932157,500248.93
2013-03-21929951921950262,800253.74
2013-03-19908915901912137,400243.59
2013-03-18894907887899176,000240.12
2013-03-15872892872889220,500237.45
2013-03-1487888087087479,300233.44
2013-03-13868880866876113,100233.97
2013-03-12879879868871198,700232.64
2013-03-11888889872879174,300234.78
2013-03-08877890866874264,100233.44
2013-03-07871888871878187,800234.51
2013-03-06866871853864129,000230.77
2013-03-05864875859860137,500229.70
2013-03-04846865842861207,900229.97
2013-03-01825835816831142,800221.96
2013-02-28813821808819112,600218.75
2013-02-27808818800812146,600216.88
2013-02-26800813800809159,400216.08
2013-02-25814819808818196,500218.48
2013-02-22800809800802161,600214.21
2013-02-21795812795798140,400213.14
2013-02-20796805792797103,500212.87
2013-02-1979980679079294,200211.54
2013-02-18787803786799101,600213.41
2013-02-15787792770772133,000206.20
2013-02-14775791775786147,200209.94
2013-02-13795805785790183,000211
2013-02-12827828805807199,700215.55
2013-02-08820835814818216,500218.48
2013-02-07811845810842263,200224.89
2013-02-06790811790805313,300215.01
2013-02-05781793779782192,300208.87
2013-02-04786807786790369,100211
2013-02-0174175074074997,200200.05
2013-01-31745745734740179,900197.65
2013-01-30739752737750197,700200.32
2013-01-29742750739740145,400197.65
2013-01-28750755744744151,000198.72
2013-01-25746751742746144,400199.25
2013-01-24733734722734124,300196.05
2013-01-2373674173273487,200196.05
2013-01-22748748730744127,000198.72
2013-01-2175175274574894,900199.79
2013-01-18751754748750172,600200.32
2013-01-17750755744749175,700200.05
2013-01-16744755742750241,700200.32
2013-01-15748751744746138,000199.25
2013-01-11747749738746108,400199.25
2013-01-1075275374174782,500199.52
2013-01-09752755742752173,100200.86
2013-01-0874275173974293,100198.18
2013-01-07741745731739126,900197.38
2013-01-04750750733738231,300197.12

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