3635 (株)コーエーテクモホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,299	2,299	2,275	2,277	64,000	729.81
2017-12-28	2,311	2,315	2,297	2,299	81,900	736.86
2017-12-27	2,284	2,319	2,284	2,311	87,200	740.71
2017-12-26	2,320	2,330	2,308	2,313	80,700	741.35
2017-12-25	2,335	2,335	2,295	2,317	109,500	742.63
2017-12-22	2,331	2,343	2,321	2,335	157,200	748.40
2017-12-21	2,306	2,327	2,288	2,325	227,700	745.19
2017-12-20	2,307	2,322	2,304	2,307	90,500	739.42
2017-12-19	2,345	2,346	2,307	2,318	183,500	742.95
2017-12-18	2,353	2,353	2,314	2,325	200,300	745.19
2017-12-15	2,276	2,352	2,263	2,345	369,900	751.60
2017-12-14	2,271	2,285	2,264	2,275	99,100	729.17
2017-12-13	2,276	2,299	2,271	2,279	159,400	730.45
2017-12-12	2,281	2,292	2,265	2,271	119,500	727.89
2017-12-11	2,262	2,282	2,245	2,281	140,500	731.09
2017-12-08	2,244	2,262	2,224	2,262	292,000	725
2017-12-07	2,222	2,245	2,202	2,242	216,200	718.59
2017-12-06	2,182	2,219	2,181	2,193	172,600	702.89
2017-12-05	2,250	2,251	2,162	2,201	475,200	705.45
2017-12-04	2,306	2,306	2,256	2,256	127,900	723.08
2017-12-01	2,307	2,335	2,277	2,284	297,800	732.05
2017-11-30	2,300	2,312	2,264	2,307	235,200	739.42
2017-11-29	2,292	2,301	2,259	2,297	215,200	736.22
2017-11-28	2,270	2,275	2,255	2,263	104,000	725.32
2017-11-27	2,269	2,290	2,255	2,282	276,100	731.41
2017-11-24	2,259	2,265	2,227	2,247	215,100	720.19
2017-11-22	2,282	2,299	2,264	2,266	214,800	726.28
2017-11-21	2,260	2,279	2,248	2,276	329,600	729.49
2017-11-20	2,286	2,296	2,256	2,260	220,900	724.36
2017-11-17	2,299	2,312	2,279	2,287	193,300	733.01
2017-11-16	2,264	2,288	2,264	2,287	201,300	733.01
2017-11-15	2,310	2,324	2,261	2,267	286,000	726.60
2017-11-13	2,348	2,366	2,327	2,327	194,100	745.83
2017-11-10	2,340	2,374	2,340	2,365	249,700	758.01
2017-11-09	2,375	2,417	2,359	2,381	374,700	763.14
2017-11-08	2,352	2,385	2,345	2,372	308,500	760.26
2017-11-07	2,278	2,355	2,251	2,338	476,900	749.36
2017-11-06	2,242	2,264	2,231	2,236	229,000	716.67
2017-11-02	2,275	2,276	2,245	2,258	290,100	723.72
2017-11-01	2,275	2,275	2,249	2,270	287,300	727.56
2017-10-31	2,233	2,269	2,228	2,248	372,100	720.51
2017-10-30	2,223	2,234	2,202	2,231	1,100,700	715.06
2017-10-27	2,261	2,280	2,210	2,228	587,400	714.10
2017-10-26	2,285	2,293	2,259	2,289	272,300	733.65
2017-10-25	2,304	2,317	2,278	2,282	265,600	731.41
2017-10-24	2,266	2,302	2,264	2,293	154,500	734.94
2017-10-23	2,289	2,289	2,253	2,259	182,400	724.04
2017-10-20	2,262	2,268	2,244	2,255	223,600	722.76
2017-10-19	2,285	2,290	2,267	2,273	163,700	728.53
2017-10-18	2,290	2,304	2,282	2,289	194,900	733.65
2017-10-17	2,325	2,330	2,296	2,298	185,600	736.54
2017-10-16	2,330	2,346	2,310	2,325	272,900	745.19
2017-10-13	2,313	2,329	2,288	2,326	295,600	745.51
2017-10-12	2,330	2,345	2,309	2,333	222,300	747.76
2017-10-11	2,336	2,340	2,274	2,331	441,900	747.12
2017-10-10	2,313	2,331	2,311	2,324	248,500	744.87
2017-10-06	2,349	2,355	2,326	2,336	106,800	748.72
2017-10-05	2,315	2,346	2,315	2,343	128,500	750.96
2017-10-04	2,340	2,356	2,308	2,315	180,400	741.99
2017-10-03	2,340	2,364	2,335	2,358	113,600	755.77
2017-10-02	2,363	2,375	2,309	2,325	282,800	745.19
2017-09-29	2,362	2,386	2,351	2,363	214,000	757.37
2017-09-28	2,300	2,351	2,296	2,350	262,900	753.21
2017-09-27	2,300	2,308	2,267	2,273	120,700	728.53
2017-09-26	2,268	2,297	2,260	2,291	286,000	734.30
2017-09-25	2,297	2,315	2,249	2,254	319,200	722.44
2017-09-22	2,277	2,294	2,257	2,288	253,600	733.33
2017-09-21	2,279	2,279	2,256	2,274	195,800	728.85
2017-09-20	2,268	2,288	2,253	2,266	206,100	726.28
2017-09-19	2,289	2,293	2,255	2,267	236,700	726.60
2017-09-15	2,278	2,292	2,267	2,283	223,700	731.73
2017-09-14	2,282	2,300	2,261	2,266	154,500	726.28
2017-09-13	2,305	2,308	2,274	2,283	208,400	731.73
2017-09-12	2,280	2,300	2,271	2,289	144,900	733.65
2017-09-11	2,273	2,273	2,247	2,251	117,400	721.47
2017-09-08	2,223	2,258	2,223	2,238	191,000	717.31
2017-09-07	2,257	2,263	2,224	2,235	202,600	716.35
2017-09-06	2,218	2,258	2,217	2,251	166,200	721.47
2017-09-05	2,303	2,313	2,236	2,240	248,900	717.95
2017-09-04	2,359	2,359	2,273	2,306	310,500	739.10
2017-09-01	2,360	2,396	2,352	2,390	184,900	766.03
2017-08-31	2,324	2,343	2,304	2,340	206,000	750
2017-08-30	2,352	2,367	2,321	2,333	223,800	747.76
2017-08-29	2,357	2,378	2,348	2,356	101,500	755.13
2017-08-28	2,368	2,387	2,367	2,386	120,100	764.74
2017-08-25	2,384	2,386	2,350	2,361	138,000	756.73
2017-08-24	2,372	2,389	2,367	2,386	156,900	764.74
2017-08-23	2,400	2,400	2,376	2,388	186,900	765.39
2017-08-22	2,394	2,412	2,374	2,381	181,800	763.14
2017-08-21	2,376	2,391	2,369	2,376	224,800	761.54
2017-08-18	2,365	2,378	2,345	2,352	273,100	753.85
2017-08-17	2,372	2,393	2,346	2,392	229,400	766.67
2017-08-16	2,358	2,394	2,345	2,373	243,800	760.58
2017-08-15	2,365	2,383	2,343	2,359	238,000	756.09
2017-08-14	2,343	2,377	2,336	2,348	269,800	752.56
2017-08-10	2,388	2,388	2,360	2,368	230,300	758.97
2017-08-09	2,372	2,376	2,328	2,341	177,100	750.32
2017-08-08	2,323	2,384	2,320	2,381	372,500	763.14
2017-08-07	2,334	2,343	2,313	2,323	126,300	744.55
2017-08-04	2,336	2,349	2,326	2,327	111,400	745.83
2017-08-03	2,306	2,342	2,305	2,333	218,100	747.76
2017-08-02	2,311	2,325	2,291	2,315	187,500	741.99
2017-08-01	2,281	2,320	2,280	2,305	309,300	738.78
2017-07-31	2,276	2,291	2,264	2,281	169,800	731.09
2017-07-28	2,300	2,318	2,272	2,276	201,500	729.49
2017-07-27	2,264	2,317	2,258	2,300	415,100	737.18
2017-07-26	2,246	2,279	2,233	2,269	517,200	727.24
2017-07-25	2,232	2,290	2,209	2,232	736,700	715.39
2017-07-24	2,160	2,193	2,143	2,182	383,900	699.36
2017-07-21	2,185	2,196	2,159	2,173	172,200	696.47
2017-07-20	2,199	2,199	2,175	2,192	174,800	702.56
2017-07-19	2,186	2,208	2,186	2,199	247,500	704.81
2017-07-18	2,161	2,178	2,151	2,176	174,600	697.44
2017-07-14	2,156	2,170	2,144	2,164	160,200	693.59
2017-07-13	2,185	2,192	2,152	2,157	175,100	691.35
2017-07-12	2,202	2,205	2,170	2,182	196,600	699.36
2017-07-11	2,177	2,202	2,167	2,201	206,900	705.45
2017-07-10	2,160	2,188	2,160	2,175	238,600	697.12
2017-07-07	2,143	2,165	2,140	2,154	220,500	690.39
2017-07-06	2,173	2,178	2,145	2,168	280,400	694.87
2017-07-05	2,163	2,175	2,142	2,175	302,800	697.12
2017-07-04	2,226	2,226	2,163	2,172	287,700	696.15
2017-07-03	2,228	2,255	2,220	2,225	226,800	713.14
2017-06-30	2,218	2,231	2,189	2,228	347,300	714.10
2017-06-29	2,229	2,239	2,204	2,237	200,800	716.99
2017-06-28	2,271	2,296	2,202	2,202	522,100	705.77
2017-06-27	2,279	2,317	2,261	2,302	275,700	737.82
2017-06-26	2,277	2,295	2,272	2,281	216,300	731.09
2017-06-23	2,306	2,306	2,254	2,271	324,400	727.89
2017-06-22	2,327	2,331	2,301	2,303	190,900	738.14
2017-06-21	2,342	2,356	2,319	2,324	329,000	744.87
2017-06-20	2,358	2,387	2,358	2,378	156,700	762.18
2017-06-19	2,326	2,367	2,325	2,358	211,300	755.77
2017-06-16	2,331	2,348	2,304	2,326	829,800	745.51
2017-06-15	2,304	2,332	2,294	2,326	169,000	745.51
2017-06-14	2,360	2,389	2,299	2,300	302,200	737.18
2017-06-13	2,330	2,364	2,328	2,333	149,400	747.76
2017-06-12	2,325	2,361	2,293	2,353	213,100	754.17
2017-06-09	2,362	2,377	2,345	2,360	278,100	756.41
2017-06-08	2,410	2,410	2,370	2,377	399,300	761.86
2017-06-07	2,402	2,411	2,376	2,410	340,700	772.44
2017-06-06	2,393	2,393	2,342	2,378	355,600	762.18
2017-06-05	2,307	2,392	2,300	2,387	353,700	765.06
2017-06-02	2,330	2,345	2,311	2,325	249,600	745.19
2017-06-01	2,294	2,332	2,291	2,326	190,400	745.51
2017-05-31	2,298	2,344	2,297	2,306	379,600	739.10
2017-05-30	2,269	2,298	2,253	2,290	290,800	733.97
2017-05-29	2,289	2,300	2,260	2,261	338,600	724.68
2017-05-26	2,221	2,273	2,211	2,272	409,500	728.21
2017-05-25	2,206	2,237	2,204	2,212	177,000	708.97
2017-05-24	2,210	2,227	2,193	2,204	243,700	706.41
2017-05-23	2,178	2,211	2,178	2,191	168,200	702.24
2017-05-22	2,165	2,207	2,165	2,201	182,900	705.45
2017-05-19	2,194	2,202	2,165	2,170	154,300	695.51
2017-05-18	2,181	2,205	2,179	2,193	187,300	702.89
2017-05-17	2,189	2,213	2,186	2,194	200,200	703.21
2017-05-16	2,220	2,234	2,196	2,212	326,700	708.97
2017-05-15	2,249	2,257	2,221	2,241	373,100	718.27
2017-05-12	2,245	2,289	2,244	2,262	326,000	725
2017-05-11	2,209	2,236	2,209	2,230	246,500	714.74
2017-05-10	2,225	2,230	2,205	2,217	219,100	710.58
2017-05-09	2,225	2,244	2,213	2,215	353,800	709.94
2017-05-08	2,263	2,263	2,162	2,219	827,900	711.22
2017-05-02	2,286	2,324	2,256	2,263	327,000	725.32
2017-05-01	2,254	2,298	2,253	2,268	271,400	726.92
2017-04-28	2,225	2,323	2,223	2,260	542,700	724.36
2017-04-27	2,230	2,292	2,228	2,288	318,400	733.33
2017-04-26	2,250	2,259	2,218	2,258	317,900	723.72
2017-04-25	2,222	2,254	2,218	2,244	240,900	719.23
2017-04-24	2,243	2,260	2,234	2,254	181,300	722.44
2017-04-21	2,236	2,251	2,232	2,239	126,500	717.63
2017-04-20	2,275	2,275	2,224	2,224	295,000	712.82
2017-04-19	2,227	2,310	2,211	2,252	928,200	721.80
2017-04-18	2,158	2,167	2,129	2,141	130,600	686.22
2017-04-17	2,110	2,140	2,103	2,137	185,500	684.94
2017-04-14	2,137	2,157	2,108	2,117	210,900	678.53
2017-04-13	2,149	2,163	2,123	2,161	198,300	692.63
2017-04-12	2,165	2,180	2,151	2,157	213,700	691.35
2017-04-11	2,197	2,226	2,178	2,206	302,900	707.05
2017-04-10	2,234	2,264	2,198	2,209	353,900	708.01
2017-04-07	2,162	2,217	2,154	2,185	395,000	700.32
2017-04-06	2,205	2,232	2,132	2,137	489,400	684.94
2017-04-05	2,150	2,248	2,145	2,222	682,700	712.18
2017-04-04	2,094	2,182	2,074	2,151	868,500	689.42
2017-04-03	2,113	2,227	2,113	2,194	441,600	703.21
2017-03-31	2,155	2,155	2,113	2,113	173,100	677.24
2017-03-30	2,166	2,166	2,128	2,137	132,900	684.94
2017-03-29	2,186	2,186	2,157	2,166	158,000	694.23
2017-03-28	2,184	2,225	2,182	2,223	230,700	712.50
2017-03-27	2,181	2,205	2,163	2,178	267,900	698.08
2017-03-24	2,220	2,222	2,170	2,197	543,600	704.17
2017-03-23	2,286	2,290	2,221	2,241	391,300	718.27
2017-03-22	2,304	2,307	2,275	2,284	166,000	732.05
2017-03-21	2,290	2,328	2,285	2,321	198,900	743.91
2017-03-17	2,280	2,295	2,264	2,287	197,500	733.01
2017-03-16	2,247	2,294	2,246	2,291	168,100	734.30
2017-03-15	2,268	2,276	2,258	2,269	142,100	727.24
2017-03-14	2,271	2,296	2,266	2,283	105,800	731.73
2017-03-13	2,260	2,281	2,250	2,274	212,400	728.85
2017-03-10	2,290	2,303	2,278	2,293	187,000	734.94
2017-03-09	2,259	2,272	2,243	2,270	157,800	727.56
2017-03-08	2,271	2,304	2,256	2,267	241,400	726.60
2017-03-07	2,280	2,310	2,274	2,279	253,900	730.45
2017-03-06	2,246	2,279	2,233	2,275	264,500	729.17
2017-03-03	2,245	2,276	2,239	2,267	238,900	726.60
2017-03-02	2,246	2,250	2,218	2,241	355,500	718.27
2017-03-01	2,215	2,250	2,213	2,250	294,100	721.15
2017-02-28	2,263	2,280	2,234	2,234	344,100	716.03
2017-02-27	2,223	2,250	2,212	2,244	372,700	719.23
2017-02-24	2,226	2,234	2,192	2,230	427,300	714.74
2017-02-23	2,265	2,268	2,210	2,249	544,500	720.83
2017-02-22	2,220	2,276	2,190	2,261	611,000	724.68
2017-02-21	2,178	2,184	2,157	2,173	178,400	696.47
2017-02-20	2,164	2,183	2,134	2,180	195,100	698.72
2017-02-17	2,140	2,170	2,110	2,168	218,000	694.87
2017-02-16	2,134	2,167	2,111	2,154	324,100	690.39
2017-02-15	2,071	2,118	2,054	2,117	350,700	678.53
2017-02-14	2,060	2,100	2,059	2,071	231,400	663.78
2017-02-13	2,063	2,087	2,036	2,040	311,100	653.85
2017-02-10	2,058	2,073	2,030	2,040	270,100	653.85
2017-02-09	2,063	2,075	2,032	2,039	252,000	653.53
2017-02-08	2,000	2,048	1,994	2,046	388,500	655.77
2017-02-07	1,980	1,994	1,968	1,971	251,000	631.73
2017-02-06	1,956	1,973	1,940	1,969	156,500	631.09
2017-02-03	1,964	1,970	1,937	1,944	143,100	623.08
2017-02-02	1,957	1,966	1,916	1,954	401,100	626.28
2017-02-01	1,949	1,994	1,939	1,981	557,700	634.94
2017-01-31	1,900	1,924	1,862	1,916	749,600	614.10
2017-01-30	1,966	1,992	1,958	1,967	248,800	630.45
2017-01-27	1,997	2,002	1,973	1,975	228,100	633.01
2017-01-26	1,991	2,001	1,965	1,994	250,800	639.10
2017-01-25	2,000	2,003	1,962	1,971	140,900	631.73
2017-01-24	1,945	1,994	1,937	1,967	208,300	630.45
2017-01-23	1,951	1,966	1,938	1,945	139,700	623.40
2017-01-20	1,946	1,970	1,934	1,951	195,800	625.32
2017-01-19	1,956	1,971	1,945	1,946	187,400	623.72
2017-01-18	1,959	1,961	1,927	1,952	229,400	625.64
2017-01-17	1,966	1,979	1,953	1,961	234,000	628.53
2017-01-16	1,988	1,995	1,959	1,967	150,400	630.45
2017-01-13	1,952	2,002	1,946	1,987	430,400	636.86
2017-01-12	1,979	1,997	1,951	1,972	413,900	632.05
2017-01-11	2,081	2,087	2,004	2,012	484,200	644.87
2017-01-10	2,115	2,123	2,096	2,109	135,600	675.96
2017-01-06	2,085	2,124	2,081	2,116	185,900	678.21
2017-01-05	2,114	2,114	2,089	2,100	185,500	673.08
2017-01-04	2,064	2,108	2,058	2,101	207,400	673.40

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11月
日	月	火	水	木	金	土
« 10月31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

3635 (株)コーエーテクモホールディングス の時系列データ [2017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 [2017年度]