3635 (株)コーエーテクモホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,060	2,066	2,046	2,057	101,900	659.30
2016-12-29	2,075	2,079	2,025	2,061	205,200	660.58
2016-12-28	2,083	2,134	2,070	2,118	210,000	678.85
2016-12-27	2,085	2,093	2,069	2,074	176,800	664.74
2016-12-26	2,035	2,116	2,021	2,090	333,600	669.87
2016-12-22	1,991	2,019	1,990	2,015	134,600	645.83
2016-12-21	2,020	2,020	1,981	2,003	266,300	641.99
2016-12-20	1,958	2,024	1,950	2,021	278,200	647.76
2016-12-19	1,952	1,960	1,933	1,958	112,200	627.56
2016-12-16	1,970	1,974	1,939	1,952	122,900	625.64
2016-12-15	1,945	1,961	1,940	1,960	163,200	628.21
2016-12-14	1,928	1,950	1,917	1,940	186,100	621.80
2016-12-13	1,897	1,921	1,896	1,917	151,300	614.42
2016-12-12	1,900	1,935	1,891	1,907	387,900	611.22
2016-12-09	1,850	1,896	1,850	1,883	232,100	603.53
2016-12-08	1,890	1,890	1,861	1,877	183,600	601.60
2016-12-07	1,886	1,886	1,864	1,875	117,500	600.96
2016-12-06	1,908	1,908	1,879	1,886	166,000	604.49
2016-12-05	1,880	1,894	1,865	1,884	159,700	603.85
2016-12-02	1,905	1,914	1,898	1,901	138,400	609.30
2016-12-01	1,946	1,946	1,912	1,913	175,300	613.14
2016-11-30	1,925	1,947	1,909	1,915	259,100	613.78
2016-11-29	1,943	1,948	1,917	1,920	189,800	615.39
2016-11-28	1,921	1,964	1,915	1,961	125,600	628.53
2016-11-25	1,948	1,948	1,905	1,918	113,300	614.74
2016-11-24	1,940	1,947	1,920	1,929	120,600	618.27
2016-11-22	1,903	1,919	1,902	1,910	121,500	612.18
2016-11-21	1,921	1,922	1,894	1,907	154,700	611.22
2016-11-18	1,941	1,941	1,895	1,916	141,800	614.10
2016-11-17	1,909	1,933	1,906	1,920	116,200	615.39
2016-11-16	1,947	1,969	1,915	1,941	219,100	622.12
2016-11-15	1,901	1,921	1,885	1,917	213,600	614.42
2016-11-14	1,882	1,900	1,859	1,892	225,700	606.41
2016-11-11	1,946	1,946	1,853	1,865	208,300	597.76
2016-11-10	1,936	1,954	1,911	1,931	146,300	618.91
2016-11-09	1,929	1,953	1,846	1,868	245,400	598.72
2016-11-08	1,940	1,946	1,927	1,927	119,100	617.63
2016-11-07	1,944	1,948	1,916	1,928	162,400	617.95
2016-11-04	1,932	1,946	1,919	1,944	159,300	623.08
2016-11-02	2,014	2,014	1,966	1,972	109,000	632.05
2016-11-01	2,032	2,032	1,991	2,013	172,900	645.19
2016-10-31	2,031	2,047	2,002	2,012	157,800	644.87
2016-10-28	1,979	2,048	1,947	2,032	484,700	651.28
2016-10-27	1,950	1,954	1,902	1,916	248,700	614.10
2016-10-26	1,970	1,980	1,960	1,975	130,200	633.01
2016-10-25	1,991	1,995	1,963	1,980	111,100	634.62
2016-10-24	1,972	1,993	1,958	1,991	160,100	638.14
2016-10-21	1,982	1,985	1,965	1,982	204,000	635.26
2016-10-20	1,979	1,992	1,967	1,992	123,700	638.46
2016-10-19	1,984	1,998	1,975	1,987	167,400	636.86
2016-10-17	1,968	1,975	1,949	1,975	154,000	633.01
2016-10-13	1,948	1,971	1,935	1,965	133,100	629.81
2016-10-12	1,958	1,968	1,936	1,942	139,000	622.44
2016-10-11	1,991	2,009	1,978	1,989	188,800	637.50
2016-10-07	1,968	1,983	1,956	1,982	103,500	635.26
2016-10-06	1,990	1,994	1,951	1,974	194,900	632.69
2016-10-05	2,010	2,026	1,990	1,997	191,400	640.06
2016-10-04	2,017	2,017	1,980	2,015	161,900	645.83
2016-10-03	2,005	2,022	1,984	2,015	121,800	645.83
2016-09-30	1,960	2,002	1,943	1,990	185,300	637.82
2016-09-29	2,019	2,024	1,961	1,992	276,900	638.46
2016-09-28	2,009	2,044	1,991	2,039	184,400	653.53
2016-09-27	1,979	2,012	1,971	2,012	292,600	644.87
2016-09-26	2,009	2,040	1,990	2,001	283,200	641.35
2016-09-23	1,998	2,016	1,969	2,001	238,800	641.35
2016-09-21	1,888	2,000	1,871	1,997	382,100	640.06
2016-09-20	1,863	1,890	1,845	1,874	123,100	600.64
2016-09-16	1,818	1,869	1,818	1,867	1,033,100	598.40
2016-09-15	1,887	1,896	1,796	1,811	355,200	580.45
2016-09-14	1,896	1,912	1,868	1,887	172,700	604.81
2016-09-13	1,884	1,905	1,860	1,896	153,600	607.69
2016-09-12	1,844	1,878	1,833	1,871	158,500	599.68
2016-09-09	1,888	1,909	1,865	1,871	200,500	599.68
2016-09-08	1,896	1,922	1,886	1,915	177,000	613.78
2016-09-07	1,840	1,899	1,839	1,896	180,100	607.69
2016-09-06	1,837	1,864	1,832	1,856	198,100	594.87
2016-09-05	1,858	1,858	1,822	1,831	102,800	586.86
2016-09-02	1,800	1,836	1,800	1,833	152,800	587.50
2016-09-01	1,831	1,859	1,758	1,804	534,200	578.21
2016-08-31	1,825	1,867	1,809	1,861	307,300	596.47
2016-08-30	1,756	1,811	1,746	1,806	235,500	578.85
2016-08-29	1,763	1,781	1,751	1,761	91,900	564.42
2016-08-26	1,751	1,761	1,732	1,750	90,800	560.90
2016-08-25	1,760	1,769	1,731	1,757	124,000	563.14
2016-08-24	1,753	1,785	1,753	1,779	167,300	570.19
2016-08-23	1,717	1,753	1,709	1,742	241,400	558.33
2016-08-22	1,726	1,727	1,705	1,719	108,100	550.96
2016-08-19	1,707	1,738	1,681	1,734	191,200	555.77
2016-08-18	1,715	1,726	1,699	1,703	223,200	545.83
2016-08-17	1,779	1,786	1,728	1,740	196,600	557.69
2016-08-16	1,800	1,809	1,774	1,783	105,700	571.47
2016-08-15	1,807	1,816	1,791	1,810	97,600	580.13
2016-08-12	1,830	1,830	1,801	1,814	113,900	581.41
2016-08-10	1,794	1,837	1,793	1,829	190,500	586.22
2016-08-09	1,756	1,799	1,748	1,792	243,700	574.36
2016-08-08	1,800	1,804	1,730	1,742	233,400	558.33
2016-08-05	1,733	1,762	1,724	1,752	161,400	561.54
2016-08-04	1,749	1,751	1,720	1,726	144,800	553.21
2016-08-03	1,748	1,753	1,723	1,731	176,400	554.81
2016-08-02	1,765	1,795	1,750	1,775	190,400	568.91
2016-08-01	1,766	1,805	1,733	1,798	207,700	576.28
2016-07-29	1,802	1,809	1,758	1,793	306,100	574.68
2016-07-28	1,830	1,841	1,754	1,821	411,600	583.65
2016-07-27	1,918	1,926	1,865	1,893	246,800	606.73
2016-07-26	1,916	1,932	1,849	1,873	670,900	600.32
2016-07-25	2,100	2,100	1,940	1,975	421,700	633.01
2016-07-22	2,040	2,094	2,027	2,037	184,600	652.89
2016-07-21	2,060	2,104	2,060	2,090	233,200	669.87
2016-07-20	2,036	2,065	2,005	2,057	245,500	659.30
2016-07-19	1,996	2,020	1,948	2,020	192,400	647.44
2016-07-15	2,000	2,006	1,902	1,916	223,100	614.10
2016-07-14	1,993	2,020	1,970	1,981	158,900	634.94
2016-07-13	1,990	2,011	1,965	1,993	256,900	638.78
2016-07-12	1,953	1,989	1,938	1,962	293,000	628.85
2016-07-11	1,842	1,943	1,836	1,938	262,500	621.15
2016-07-08	1,852	1,862	1,807	1,811	118,700	580.45
2016-07-07	1,808	1,830	1,802	1,824	99,300	584.62
2016-07-06	1,825	1,834	1,803	1,830	151,100	586.54
2016-07-05	1,882	1,882	1,846	1,869	72,000	599.04
2016-07-04	1,852	1,880	1,844	1,877	102,300	601.60
2016-07-01	1,869	1,904	1,867	1,876	136,600	601.28
2016-06-30	1,859	1,888	1,840	1,871	263,900	599.68
2016-06-29	1,771	1,830	1,763	1,823	170,800	584.30
2016-06-28	1,749	1,790	1,731	1,760	182,500	564.10
2016-06-27	1,741	1,804	1,741	1,796	193,700	575.64
2016-06-24	1,818	1,836	1,678	1,696	153,500	543.59
2016-06-23	1,828	1,848	1,801	1,817	96,600	582.37
2016-06-22	1,854	1,868	1,797	1,817	88,500	582.37
2016-06-21	1,800	1,857	1,774	1,848	130,600	592.31
2016-06-20	1,855	1,875	1,833	1,835	116,700	588.14
2016-06-17	1,840	1,846	1,808	1,815	156,800	581.73
2016-06-16	1,829	1,840	1,781	1,800	225,000	576.92
2016-06-15	1,851	1,860	1,817	1,829	246,800	586.22
2016-06-14	1,888	1,916	1,853	1,867	181,200	598.40
2016-06-13	1,954	1,958	1,889	1,889	197,100	605.45
2016-06-10	2,026	2,034	1,985	1,992	166,500	638.46
2016-06-09	2,041	2,046	2,009	2,020	154,700	647.44
2016-06-08	2,021	2,072	2,010	2,070	235,800	663.46
2016-06-07	1,999	2,016	1,987	2,009	213,100	643.91
2016-06-06	1,978	2,000	1,969	1,994	183,500	639.10
2016-06-03	1,947	1,993	1,947	1,981	199,800	634.94
2016-06-02	1,951	1,963	1,923	1,936	121,100	620.51
2016-06-01	1,938	2,007	1,875	1,985	298,300	636.22
2016-05-31	1,976	1,977	1,955	1,975	97,400	633.01
2016-05-30	2,000	2,006	1,973	1,988	89,200	637.18
2016-05-27	1,945	1,998	1,941	1,998	112,300	640.39
2016-05-26	1,942	1,965	1,936	1,951	105,800	625.32
2016-05-25	1,987	2,005	1,950	1,959	136,100	627.89
2016-05-24	1,949	1,975	1,927	1,972	147,200	632.05
2016-05-23	1,960	1,969	1,937	1,956	95,900	626.92
2016-05-20	1,933	1,987	1,933	1,977	148,400	633.65
2016-05-19	1,944	1,945	1,924	1,944	111,900	623.08
2016-05-18	1,943	1,946	1,910	1,921	160,400	615.71
2016-05-17	1,883	1,947	1,882	1,945	204,400	623.40
2016-05-16	1,894	1,918	1,876	1,882	119,700	603.21
2016-05-13	1,891	1,922	1,881	1,898	234,300	608.33
2016-05-12	1,924	1,924	1,877	1,899	229,400	608.65
2016-05-11	1,916	1,945	1,898	1,940	486,100	621.80
2016-05-10	1,870	1,889	1,852	1,860	314,500	596.15
2016-05-09	1,928	1,956	1,909	1,925	347,900	616.99
2016-05-06	1,862	1,928	1,861	1,901	521,300	609.30
2016-05-02	1,783	1,866	1,765	1,852	959,100	593.59
2016-04-28	1,723	1,738	1,668	1,728	292,700	553.85
2016-04-27	1,700	1,706	1,681	1,700	110,600	544.87
2016-04-26	1,691	1,703	1,666	1,682	110,300	539.10
2016-04-25	1,718	1,718	1,686	1,696	103,900	543.59
2016-04-22	1,739	1,742	1,684	1,701	350,000	545.19
2016-04-21	1,754	1,774	1,745	1,770	222,800	567.31
2016-04-20	1,732	1,751	1,717	1,727	126,900	553.53
2016-04-19	1,728	1,738	1,708	1,731	158,400	554.81
2016-04-18	1,669	1,713	1,669	1,696	174,700	543.59
2016-04-15	1,739	1,747	1,727	1,738	149,500	557.05
2016-04-14	1,720	1,752	1,719	1,752	169,600	561.54
2016-04-13	1,693	1,705	1,689	1,694	93,600	542.95
2016-04-12	1,674	1,693	1,674	1,682	189,800	539.10
2016-04-11	1,640	1,677	1,635	1,671	163,300	535.58
2016-04-08	1,600	1,659	1,596	1,640	158,000	525.64
2016-04-07	1,610	1,639	1,610	1,633	223,200	523.40
2016-04-06	1,600	1,609	1,584	1,607	174,200	515.06
2016-04-05	1,658	1,670	1,605	1,607	178,600	515.06
2016-04-04	1,648	1,693	1,639	1,681	174,800	538.78
2016-04-01	1,719	1,719	1,636	1,640	293,900	525.64
2016-03-31	1,741	1,751	1,721	1,723	167,700	552.24
2016-03-30	1,767	1,788	1,739	1,741	152,100	558.01
2016-03-29	1,770	1,782	1,731	1,767	290,900	566.35
2016-03-28	1,807	1,821	1,786	1,813	186,000	581.09
2016-03-25	1,815	1,827	1,798	1,803	147,700	577.89
2016-03-24	1,828	1,835	1,805	1,820	188,600	583.33
2016-03-23	1,828	1,848	1,814	1,830	212,800	586.54
2016-03-22	1,794	1,840	1,778	1,836	310,600	588.46
2016-03-18	1,754	1,766	1,738	1,762	273,700	564.74
2016-03-17	1,768	1,782	1,748	1,753	388,300	561.86
2016-03-16	1,772	1,795	1,767	1,769	298,100	566.99
2016-03-15	1,783	1,803	1,772	1,789	403,800	573.40
2016-03-14	1,825	1,830	1,796	1,804	205,900	578.21
2016-03-11	1,791	1,827	1,788	1,816	312,100	582.05
2016-03-10	1,829	1,829	1,798	1,808	218,900	579.49
2016-03-09	1,808	1,815	1,782	1,793	187,800	574.68
2016-03-08	1,828	1,840	1,785	1,822	158,400	583.97
2016-03-07	1,850	1,870	1,825	1,836	146,900	588.46
2016-03-04	1,830	1,850	1,807	1,846	116,100	591.67
2016-03-03	1,816	1,836	1,800	1,835	148,600	588.14
2016-03-02	1,832	1,851	1,813	1,835	222,700	588.14
2016-03-01	1,735	1,805	1,720	1,801	258,800	577.24
2016-02-29	1,750	1,773	1,741	1,741	149,200	558.01
2016-02-26	1,759	1,775	1,719	1,731	162,800	554.81
2016-02-25	1,687	1,773	1,687	1,766	292,900	566.03
2016-02-24	1,669	1,692	1,651	1,666	149,100	533.97
2016-02-23	1,702	1,718	1,661	1,670	149,300	535.26
2016-02-22	1,601	1,682	1,600	1,679	170,900	538.14
2016-02-19	1,621	1,624	1,577	1,599	119,200	512.50
2016-02-18	1,658	1,681	1,632	1,641	194,200	525.96
2016-02-17	1,623	1,646	1,573	1,593	181,200	510.58
2016-02-16	1,614	1,663	1,605	1,624	211,000	520.51
2016-02-15	1,604	1,643	1,562	1,632	194,800	523.08
2016-02-12	1,588	1,603	1,520	1,521	245,300	487.50
2016-02-10	1,681	1,700	1,617	1,649	237,800	528.53
2016-02-09	1,701	1,719	1,651	1,676	181,900	537.18
2016-02-08	1,698	1,800	1,690	1,793	146,000	574.68
2016-02-05	1,785	1,788	1,720	1,735	254,800	556.09
2016-02-04	1,797	1,813	1,779	1,785	194,200	572.12
2016-02-03	1,850	1,867	1,800	1,818	158,800	582.69
2016-02-02	1,854	1,889	1,840	1,879	196,700	602.24
2016-02-01	1,822	1,864	1,796	1,854	292,400	594.23
2016-01-29	1,725	1,790	1,722	1,779	428,100	570.19
2016-01-28	1,650	1,722	1,634	1,694	482,400	542.95
2016-01-27	1,594	1,609	1,576	1,594	181,000	510.90
2016-01-26	1,588	1,607	1,567	1,578	130,200	505.77
2016-01-25	1,651	1,656	1,613	1,623	209,800	520.19
2016-01-22	1,563	1,605	1,529	1,602	314,200	513.46
2016-01-21	1,511	1,538	1,463	1,463	238,600	468.91
2016-01-20	1,603	1,603	1,525	1,526	168,200	489.10
2016-01-19	1,610	1,611	1,560	1,586	239,500	508.33
2016-01-18	1,572	1,611	1,557	1,607	180,600	515.06
2016-01-15	1,647	1,673	1,610	1,621	201,200	519.55
2016-01-14	1,663	1,667	1,615	1,645	183,200	527.24
2016-01-13	1,674	1,727	1,673	1,720	104,100	551.28
2016-01-12	1,677	1,700	1,658	1,667	255,500	534.30
2016-01-08	1,698	1,713	1,664	1,670	227,300	535.26
2016-01-07	1,733	1,761	1,718	1,723	157,000	552.24
2016-01-06	1,751	1,759	1,707	1,724	182,700	552.56
2016-01-05	1,760	1,781	1,739	1,751	130,600	561.22
2016-01-04	1,786	1,833	1,753	1,760	135,700	564.10

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 [2016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 [2016年度]