3635 (株)コーエーテクモホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,838	1,841	1,801	1,816	124,600	698.46
2018-12-27	1,789	1,821	1,751	1,819	158,500	699.62
2018-12-26	1,657	1,715	1,657	1,709	163,200	657.31
2018-12-25	1,750	1,772	1,642	1,667	268,600	641.15
2018-12-21	1,870	1,872	1,770	1,811	397,000	696.54
2018-12-20	1,885	1,895	1,870	1,876	244,400	721.54
2018-12-19	1,908	1,917	1,878	1,892	165,400	727.69
2018-12-18	1,939	1,958	1,922	1,922	253,200	739.23
2018-12-17	1,939	1,986	1,924	1,955	265,700	751.92
2018-12-14	1,918	1,962	1,908	1,916	308,400	736.92
2018-12-13	1,883	1,921	1,869	1,909	201,800	734.23
2018-12-12	1,850	1,884	1,842	1,879	123,800	722.69
2018-12-11	1,857	1,880	1,837	1,838	92,900	706.92
2018-12-10	1,878	1,884	1,840	1,853	125,400	712.69
2018-12-07	1,876	1,921	1,869	1,907	170,800	733.46
2018-12-06	1,905	1,924	1,874	1,885	129,500	725
2018-12-05	1,869	1,929	1,857	1,911	243,400	735
2018-12-04	1,919	1,934	1,893	1,896	269,900	729.23
2018-12-03	1,884	1,915	1,884	1,904	180,200	732.31
2018-11-30	1,834	1,918	1,826	1,884	529,600	724.62
2018-11-29	1,818	1,852	1,810	1,820	408,600	700
2018-11-28	1,741	1,772	1,738	1,765	204,900	678.85
2018-11-27	1,690	1,743	1,684	1,739	253,900	668.85
2018-11-26	1,676	1,681	1,662	1,669	104,500	641.92
2018-11-22	1,665	1,685	1,650	1,676	179,900	644.62
2018-11-21	1,663	1,675	1,650	1,659	209,100	638.08
2018-11-20	1,714	1,716	1,679	1,683	219,400	647.31
2018-11-19	1,744	1,753	1,731	1,733	103,500	666.54
2018-11-16	1,755	1,758	1,738	1,743	98,400	670.39
2018-11-15	1,731	1,753	1,716	1,751	107,900	673.46
2018-11-14	1,761	1,762	1,736	1,738	159,100	668.46
2018-11-13	1,786	1,786	1,757	1,762	138,100	677.69
2018-11-12	1,814	1,820	1,801	1,810	97,100	696.15
2018-11-09	1,846	1,852	1,800	1,814	138,700	697.69
2018-11-08	1,857	1,870	1,848	1,854	156,400	713.08
2018-11-07	1,830	1,836	1,806	1,824	172,800	701.54
2018-11-06	1,825	1,826	1,803	1,820	231,900	700
2018-11-05	1,801	1,839	1,796	1,826	195,400	702.31
2018-11-02	1,802	1,843	1,802	1,840	175,400	707.69
2018-11-01	1,805	1,832	1,789	1,816	233,700	698.46
2018-10-31	1,790	1,801	1,763	1,789	275,600	688.08
2018-10-30	1,782	1,807	1,770	1,788	249,000	687.69
2018-10-29	1,827	1,837	1,779	1,782	163,200	685.39
2018-10-26	1,858	1,858	1,785	1,812	370,400	696.92
2018-10-25	1,855	1,878	1,816	1,818	260,100	699.23
2018-10-24	1,895	1,907	1,876	1,895	191,300	728.85
2018-10-23	1,903	1,909	1,883	1,889	165,600	726.54
2018-10-22	1,915	1,930	1,900	1,918	125,000	737.69
2018-10-19	1,890	1,919	1,875	1,917	113,700	737.31
2018-10-18	1,926	1,935	1,911	1,918	161,500	737.69
2018-10-17	1,905	1,935	1,889	1,930	256,200	742.31
2018-10-16	1,845	1,871	1,840	1,865	194,200	717.31
2018-10-15	1,843	1,854	1,827	1,835	197,500	705.77
2018-10-12	1,851	1,866	1,842	1,851	164,900	711.92
2018-10-11	1,831	1,869	1,804	1,856	388,000	713.85
2018-10-10	2,022	2,023	1,893	1,933	522,500	743.46
2018-10-09	1,954	1,979	1,940	1,942	186,200	746.92
2018-10-05	1,929	1,970	1,928	1,966	212,500	756.15
2018-10-04	1,950	1,974	1,928	1,955	252,100	751.92
2018-10-03	1,950	1,959	1,925	1,925	123,800	740.39
2018-10-02	1,975	1,975	1,947	1,952	126,600	750.77
2018-10-01	1,962	1,996	1,958	1,969	154,300	757.31
2018-09-28	1,952	1,973	1,947	1,954	217,600	751.54
2018-09-27	1,936	1,975	1,921	1,938	252,100	745.39
2018-09-26	1,956	1,969	1,924	1,949	191,800	749.62
2018-09-25	2,386	2,386	2,337	2,361	209,300	756.73
2018-09-21	2,270	2,376	2,264	2,336	394,600	748.72
2018-09-20	2,289	2,289	2,230	2,264	145,200	725.64
2018-09-19	2,264	2,286	2,256	2,267	101,800	726.60
2018-09-18	2,206	2,249	2,192	2,248	126,600	720.51
2018-09-14	2,190	2,218	2,179	2,193	169,600	702.89
2018-09-13	2,164	2,202	2,164	2,170	108,800	695.51
2018-09-12	2,197	2,209	2,157	2,177	126,800	697.76
2018-09-11	2,183	2,196	2,173	2,182	83,100	699.36
2018-09-10	2,200	2,209	2,170	2,174	88,700	696.80
2018-09-07	2,202	2,216	2,193	2,198	68,800	704.49
2018-09-06	2,220	2,248	2,202	2,221	151,200	711.86
2018-09-05	2,242	2,258	2,226	2,237	166,100	716.99
2018-09-04	2,222	2,265	2,222	2,254	151,200	722.44
2018-09-03	2,256	2,265	2,246	2,258	97,100	723.72
2018-08-31	2,274	2,290	2,249	2,273	184,900	728.53
2018-08-30	2,264	2,288	2,251	2,272	123,900	728.21
2018-08-29	2,221	2,279	2,220	2,270	126,000	727.56
2018-08-28	2,297	2,318	2,270	2,271	111,100	727.89
2018-08-27	2,254	2,305	2,224	2,299	151,200	736.86
2018-08-24	2,245	2,292	2,239	2,273	107,100	728.53
2018-08-23	2,206	2,239	2,206	2,236	93,000	716.67
2018-08-22	2,209	2,251	2,206	2,231	185,700	715.06
2018-08-21	2,255	2,270	2,237	2,255	107,900	722.76
2018-08-20	2,273	2,276	2,252	2,257	81,700	723.40
2018-08-17	2,254	2,292	2,247	2,285	129,900	732.37
2018-08-16	2,279	2,287	2,242	2,255	193,300	722.76
2018-08-15	2,369	2,388	2,295	2,302	237,300	737.82
2018-08-14	2,376	2,402	2,366	2,393	104,700	766.99
2018-08-13	2,390	2,416	2,377	2,390	170,700	766.03
2018-08-10	2,419	2,429	2,396	2,410	141,300	772.44
2018-08-09	2,444	2,453	2,409	2,419	117,100	775.32
2018-08-08	2,454	2,477	2,437	2,441	196,600	782.37
2018-08-07	2,399	2,460	2,399	2,453	348,600	786.22
2018-08-06	2,364	2,396	2,334	2,389	244,200	765.71
2018-08-03	2,340	2,363	2,321	2,326	180,900	745.51
2018-08-02	2,346	2,383	2,340	2,366	203,300	758.33
2018-08-01	2,353	2,363	2,327	2,343	251,100	750.96
2018-07-31	2,309	2,339	2,287	2,290	265,100	733.97
2018-07-30	2,379	2,379	2,318	2,325	247,200	745.19
2018-07-27	2,421	2,432	2,381	2,387	198,100	765.06
2018-07-26	2,460	2,474	2,407	2,410	277,200	772.44
2018-07-25	2,458	2,460	2,401	2,438	482,600	781.41
2018-07-24	2,401	2,480	2,371	2,435	1,224,200	780.45
2018-07-23	2,164	2,207	2,143	2,185	433,500	700.32
2018-07-20	2,113	2,189	2,113	2,184	322,300	700
2018-07-19	2,179	2,186	2,150	2,152	103,000	689.74
2018-07-18	2,173	2,175	2,160	2,169	147,500	695.19
2018-07-17	2,102	2,163	2,102	2,157	178,100	691.35
2018-07-13	2,069	2,107	2,060	2,105	121,500	674.68
2018-07-12	2,066	2,101	2,060	2,069	101,700	663.14
2018-07-11	2,065	2,088	2,060	2,084	162,900	667.95
2018-07-10	2,120	2,120	2,077	2,077	118,500	665.71
2018-07-09	2,080	2,113	2,071	2,112	139,900	676.92
2018-07-06	2,075	2,105	2,058	2,103	209,000	674.04
2018-07-05	2,137	2,138	2,072	2,082	185,700	667.31
2018-07-04	2,125	2,165	2,117	2,145	179,500	687.50
2018-07-03	2,160	2,182	2,116	2,132	199,000	683.33
2018-07-02	2,183	2,222	2,149	2,152	213,300	689.74
2018-06-29	2,140	2,192	2,117	2,178	221,000	698.08
2018-06-28	2,175	2,183	2,155	2,179	120,000	698.40
2018-06-27	2,155	2,185	2,155	2,176	167,600	697.44
2018-06-26	2,190	2,199	2,162	2,168	179,500	694.87
2018-06-25	2,277	2,284	2,216	2,220	152,700	711.54
2018-06-22	2,197	2,273	2,191	2,265	354,300	725.96
2018-06-21	2,187	2,220	2,187	2,208	131,800	707.69
2018-06-20	2,186	2,191	2,150	2,187	193,400	700.96
2018-06-19	2,235	2,247	2,180	2,190	188,600	701.92
2018-06-18	2,232	2,246	2,211	2,226	123,800	713.46
2018-06-15	2,266	2,275	2,222	2,231	186,000	715.06
2018-06-14	2,241	2,281	2,229	2,246	211,600	719.87
2018-06-13	2,252	2,252	2,218	2,229	74,400	714.42
2018-06-12	2,255	2,258	2,235	2,253	95,000	722.12
2018-06-11	2,241	2,264	2,229	2,250	72,500	721.15
2018-06-08	2,226	2,258	2,221	2,247	119,300	720.19
2018-06-07	2,250	2,250	2,231	2,240	89,400	717.95
2018-06-06	2,258	2,274	2,243	2,251	96,300	721.47
2018-06-05	2,260	2,288	2,244	2,256	146,400	723.08
2018-06-04	2,211	2,251	2,203	2,250	267,500	721.15
2018-06-01	2,183	2,200	2,161	2,193	124,000	702.89
2018-05-31	2,149	2,188	2,149	2,182	132,900	699.36
2018-05-30	2,145	2,164	2,130	2,156	115,300	691.03
2018-05-29	2,181	2,190	2,161	2,178	148,300	698.08
2018-05-28	2,178	2,206	2,172	2,188	157,700	701.28
2018-05-25	2,157	2,171	2,140	2,164	141,600	693.59
2018-05-24	2,168	2,175	2,152	2,160	95,200	692.31
2018-05-23	2,177	2,191	2,165	2,176	95,800	697.44
2018-05-22	2,199	2,205	2,173	2,195	173,500	703.53
2018-05-21	2,170	2,191	2,160	2,186	138,000	700.64
2018-05-18	2,177	2,179	2,150	2,175	116,000	697.12
2018-05-17	2,149	2,163	2,124	2,159	192,800	691.99
2018-05-16	2,165	2,173	2,152	2,164	136,900	693.59
2018-05-15	2,204	2,212	2,174	2,184	196,300	700
2018-05-14	2,214	2,216	2,166	2,202	311,100	705.77
2018-05-11	2,212	2,236	2,202	2,230	208,800	714.74
2018-05-10	2,199	2,229	2,184	2,222	175,800	712.18
2018-05-09	2,295	2,295	2,189	2,202	290,700	705.77
2018-05-08	2,288	2,326	2,262	2,293	244,300	734.94
2018-05-07	2,271	2,316	2,271	2,301	273,700	737.50
2018-05-02	2,243	2,264	2,240	2,258	244,300	723.72
2018-05-01	2,260	2,266	2,208	2,216	275,500	710.26
2018-04-27	2,150	2,347	2,147	2,259	919,100	724.04
2018-04-26	2,122	2,142	2,116	2,134	159,400	683.97
2018-04-25	2,124	2,136	2,107	2,118	228,700	678.85
2018-04-24	2,123	2,148	2,118	2,146	166,800	687.82
2018-04-23	2,140	2,140	2,114	2,119	121,000	679.17
2018-04-20	2,131	2,152	2,130	2,135	148,400	684.30
2018-04-19	2,151	2,165	2,130	2,140	230,500	685.90
2018-04-18	2,133	2,145	2,118	2,141	107,500	686.22
2018-04-17	2,133	2,155	2,116	2,120	161,100	679.49
2018-04-16	2,093	2,138	2,093	2,134	152,200	683.97
2018-04-13	2,116	2,118	2,088	2,098	215,900	672.44
2018-04-12	2,118	2,139	2,108	2,108	192,400	675.64
2018-04-11	2,129	2,129	2,088	2,102	196,500	673.72
2018-04-10	2,151	2,161	2,123	2,137	222,900	684.94
2018-04-09	2,132	2,154	2,127	2,132	165,200	683.33
2018-04-06	2,162	2,162	2,106	2,127	232,100	681.73
2018-04-05	2,170	2,176	2,146	2,157	246,900	691.35
2018-04-04	2,147	2,157	2,124	2,146	209,700	687.82
2018-04-03	2,075	2,134	2,052	2,127	363,400	681.73
2018-03-30	2,040	2,081	2,032	2,078	238,800	666.03
2018-03-29	2,060	2,065	2,007	2,022	162,500	648.08
2018-03-28	2,012	2,048	2,012	2,042	179,600	654.49
2018-03-27	2,054	2,119	2,050	2,113	267,000	677.24
2018-03-26	2,060	2,068	2,018	2,047	305,400	656.09
2018-03-23	2,066	2,093	2,065	2,069	270,700	663.14
2018-03-22	2,101	2,112	2,066	2,109	303,900	675.96
2018-03-20	2,101	2,147	2,088	2,144	237,600	687.18
2018-03-19	2,144	2,148	2,100	2,122	292,500	680.13
2018-03-16	2,178	2,198	2,152	2,168	361,100	694.87
2018-03-15	2,164	2,186	2,160	2,184	188,000	700
2018-03-14	2,174	2,190	2,157	2,182	190,600	699.36
2018-03-13	2,150	2,200	2,147	2,194	213,200	703.21
2018-03-12	2,193	2,193	2,145	2,148	170,200	688.46
2018-03-09	2,188	2,221	2,145	2,154	310,300	690.39
2018-03-08	2,160	2,160	2,120	2,134	213,900	683.97
2018-03-07	2,125	2,165	2,125	2,143	212,300	686.86
2018-03-06	2,126	2,143	2,114	2,129	173,500	682.37
2018-03-05	2,110	2,127	2,084	2,090	241,000	669.87
2018-03-02	2,125	2,137	2,105	2,110	266,100	676.28
2018-03-01	2,177	2,190	2,164	2,170	257,900	695.51
2018-02-28	2,250	2,252	2,211	2,211	197,600	708.65
2018-02-27	2,266	2,272	2,243	2,259	133,400	724.04
2018-02-26	2,266	2,266	2,236	2,255	160,900	722.76
2018-02-23	2,246	2,250	2,222	2,250	122,900	721.15
2018-02-22	2,250	2,256	2,231	2,239	90,100	717.63
2018-02-21	2,247	2,259	2,226	2,254	172,300	722.44
2018-02-20	2,240	2,251	2,235	2,238	100,900	717.31
2018-02-19	2,220	2,251	2,206	2,251	185,400	721.47
2018-02-16	2,180	2,208	2,160	2,204	260,200	706.41
2018-02-15	2,186	2,190	2,146	2,158	224,500	691.67
2018-02-14	2,200	2,218	2,164	2,181	280,700	699.04
2018-02-13	2,241	2,245	2,178	2,182	183,100	699.36
2018-02-09	2,185	2,215	2,169	2,215	283,200	709.94
2018-02-08	2,241	2,266	2,229	2,262	272,400	725
2018-02-07	2,303	2,328	2,250	2,251	312,100	721.47
2018-02-06	2,301	2,321	2,230	2,260	385,800	724.36
2018-02-05	2,452	2,459	2,405	2,409	224,400	772.12
2018-02-02	2,447	2,494	2,438	2,452	295,000	785.90
2018-02-01	2,445	2,485	2,445	2,485	267,900	796.47
2018-01-31	2,412	2,473	2,412	2,414	290,500	773.72
2018-01-30	2,316	2,451	2,292	2,403	790,500	770.19
2018-01-29	2,520	2,538	2,448	2,466	416,700	790.39
2018-01-26	2,480	2,509	2,480	2,502	181,400	801.92
2018-01-25	2,507	2,516	2,477	2,480	195,100	794.87
2018-01-24	2,500	2,521	2,484	2,507	188,400	803.53
2018-01-23	2,500	2,521	2,494	2,497	194,200	800.32
2018-01-22	2,484	2,497	2,445	2,482	137,100	795.51
2018-01-19	2,505	2,516	2,471	2,486	145,200	796.80
2018-01-18	2,537	2,537	2,484	2,487	172,800	797.12
2018-01-17	2,494	2,525	2,487	2,491	174,800	798.40
2018-01-16	2,450	2,528	2,449	2,512	299,300	805.13
2018-01-15	2,441	2,465	2,428	2,455	190,600	786.86
2018-01-12	2,424	2,433	2,391	2,391	114,400	766.35
2018-01-11	2,421	2,450	2,420	2,429	250,000	778.53
2018-01-10	2,390	2,409	2,384	2,406	144,100	771.15
2018-01-09	2,350	2,401	2,349	2,396	167,700	767.95
2018-01-05	2,324	2,348	2,322	2,346	130,800	751.92
2018-01-04	2,302	2,308	2,288	2,308	145,600	739.74

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 [2018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 [2018年度]