3635 (株)コーエーテクモホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,840	2,857	2,822	2,853	87,000	1,097.31
2019-12-27	2,835	2,877	2,826	2,855	145,900	1,098.08
2019-12-26	2,812	2,820	2,794	2,820	131,100	1,084.62
2019-12-25	2,808	2,837	2,787	2,812	122,300	1,081.54
2019-12-24	2,830	2,842	2,790	2,800	174,600	1,076.92
2019-12-23	2,891	2,891	2,825	2,847	176,100	1,095
2019-12-20	2,844	2,917	2,844	2,878	398,800	1,106.92
2019-12-19	2,779	2,831	2,779	2,820	292,900	1,084.62
2019-12-18	2,720	2,773	2,694	2,764	242,400	1,063.08
2019-12-17	2,704	2,738	2,683	2,730	148,100	1,050
2019-12-16	2,707	2,720	2,689	2,701	177,600	1,038.85
2019-12-13	2,727	2,734	2,697	2,709	196,900	1,041.92
2019-12-12	2,711	2,711	2,669	2,705	170,700	1,040.38
2019-12-11	2,692	2,715	2,681	2,714	111,400	1,043.85
2019-12-10	2,647	2,701	2,647	2,693	136,000	1,035.77
2019-12-09	2,642	2,662	2,624	2,662	77,500	1,023.85
2019-12-06	2,646	2,646	2,623	2,631	56,300	1,011.92
2019-12-05	2,649	2,656	2,620	2,646	161,300	1,017.69
2019-12-04	2,634	2,639	2,593	2,631	207,500	1,011.92
2019-12-03	2,648	2,648	2,617	2,637	205,800	1,014.23
2019-12-02	2,620	2,686	2,620	2,684	284,100	1,032.31
2019-11-29	2,594	2,609	2,585	2,597	128,500	998.85
2019-11-28	2,613	2,613	2,579	2,593	107,900	997.31
2019-11-27	2,600	2,620	2,600	2,610	91,500	1,003.85
2019-11-26	2,585	2,597	2,575	2,597	310,400	998.85
2019-11-25	2,567	2,588	2,536	2,576	240,000	990.77
2019-11-22	2,538	2,540	2,516	2,524	138,300	970.77
2019-11-21	2,553	2,553	2,498	2,545	130,300	978.85
2019-11-20	2,560	2,567	2,519	2,558	175,800	983.85
2019-11-19	2,559	2,574	2,541	2,564	122,700	986.15
2019-11-18	2,529	2,560	2,525	2,559	125,700	984.23
2019-11-15	2,516	2,544	2,507	2,533	162,300	974.23
2019-11-14	2,502	2,515	2,484	2,512	139,300	966.15
2019-11-13	2,526	2,534	2,515	2,515	141,300	967.31
2019-11-12	2,509	2,528	2,506	2,523	112,100	970.39
2019-11-11	2,510	2,536	2,501	2,529	171,300	972.69
2019-11-08	2,510	2,519	2,455	2,478	213,400	953.08
2019-11-07	2,510	2,510	2,487	2,503	113,800	962.69
2019-11-06	2,576	2,576	2,492	2,511	227,900	965.77
2019-11-05	2,595	2,614	2,578	2,578	429,800	991.54
2019-11-01	2,530	2,547	2,500	2,546	264,000	979.23
2019-10-31	2,501	2,531	2,483	2,505	191,700	963.46
2019-10-30	2,479	2,499	2,458	2,492	290,900	958.46
2019-10-29	2,469	2,549	2,469	2,476	584,900	952.31
2019-10-28	2,449	2,530	2,409	2,441	791,900	938.85
2019-10-25	2,398	2,427	2,367	2,419	222,700	930.39
2019-10-24	2,400	2,414	2,380	2,407	193,300	925.77
2019-10-23	2,421	2,431	2,365	2,389	342,300	918.85
2019-10-21	2,405	2,457	2,399	2,424	267,800	932.31
2019-10-18	2,405	2,421	2,371	2,380	190,600	915.39
2019-10-17	2,368	2,411	2,357	2,389	293,300	918.85
2019-10-16	2,397	2,429	2,346	2,352	222,000	904.62
2019-10-15	2,380	2,418	2,379	2,386	186,000	917.69
2019-10-11	2,362	2,362	2,334	2,350	213,600	903.85
2019-10-10	2,372	2,395	2,364	2,374	329,300	913.08
2019-10-09	2,319	2,380	2,319	2,367	331,300	910.39
2019-10-08	2,296	2,310	2,284	2,298	89,500	883.85
2019-10-07	2,275	2,291	2,264	2,287	92,900	879.62
2019-10-04	2,260	2,285	2,247	2,271	104,600	873.46
2019-10-03	2,259	2,268	2,240	2,256	130,100	867.69
2019-10-02	2,321	2,342	2,295	2,298	164,000	883.85
2019-10-01	-	-	-	2,347	-	902.69
2019-09-30	2,324	2,350	2,322	2,347	188,400	902.69
2019-09-27	2,354	2,357	2,315	2,342	111,600	900.77
2019-09-26	2,346	2,363	2,321	2,339	243,700	899.62
2019-09-25	2,318	2,353	2,305	2,338	161,500	899.23
2019-09-24	2,309	2,340	2,307	2,324	231,600	893.85
2019-09-20	2,313	2,313	2,275	2,285	333,400	878.85
2019-09-19	2,272	2,341	2,269	2,309	268,900	888.08
2019-09-18	2,245	2,259	2,233	2,257	193,000	868.08
2019-09-17	2,280	2,292	2,251	2,256	182,800	867.69
2019-09-13	2,280	2,289	2,264	2,276	205,600	875.39
2019-09-12	2,260	2,295	2,252	2,279	308,600	876.54
2019-09-11	2,226	2,261	2,216	2,252	254,900	866.15
2019-09-10	2,278	2,278	2,219	2,226	168,600	856.15
2019-09-09	2,244	2,277	2,235	2,277	154,000	875.77
2019-09-06	2,216	2,242	2,201	2,227	193,100	856.54
2019-09-05	2,191	2,225	2,180	2,216	203,800	852.31
2019-09-04	2,161	2,172	2,143	2,152	91,600	827.69
2019-09-03	2,174	2,194	2,170	2,177	84,200	837.31
2019-09-02	2,191	2,213	2,172	2,174	85,600	836.15
2019-08-30	2,190	2,231	2,168	2,217	263,700	852.69
2019-08-29	2,179	2,193	2,170	2,175	125,100	836.54
2019-08-28	2,182	2,189	2,160	2,189	128,500	841.92
2019-08-27	2,178	2,198	2,170	2,181	196,600	838.85
2019-08-26	2,110	2,174	2,100	2,156	199,200	829.23
2019-08-23	2,105	2,170	2,090	2,158	243,400	830
2019-08-22	2,119	2,129	2,101	2,108	131,100	810.77
2019-08-21	2,101	2,132	2,090	2,128	136,400	818.46
2019-08-20	2,094	2,208	2,085	2,132	372,900	820
2019-08-19	2,115	2,115	2,076	2,083	104,000	801.15
2019-08-16	2,048	2,112	2,037	2,096	253,900	806.15
2019-08-15	2,016	2,062	1,993	2,054	168,200	790
2019-08-14	2,076	2,080	2,040	2,041	177,700	785
2019-08-13	2,047	2,062	2,037	2,055	228,300	790.39
2019-08-09	2,066	2,081	2,061	2,074	148,100	797.69
2019-08-08	2,062	2,082	2,052	2,056	105,000	790.77
2019-08-07	2,041	2,077	2,028	2,072	183,300	796.92
2019-08-06	2,054	2,083	2,028	2,060	343,200	792.31
2019-08-05	2,069	2,136	2,052	2,126	326,700	817.69
2019-08-02	2,086	2,100	2,075	2,093	284,200	805
2019-08-01	2,120	2,145	2,097	2,108	307,000	810.77
2019-07-31	2,071	2,117	2,064	2,102	284,900	808.46
2019-07-30	2,087	2,105	2,076	2,086	150,700	802.31
2019-07-29	2,082	2,093	2,073	2,085	238,500	801.92
2019-07-26	2,059	2,071	2,041	2,062	167,700	793.08
2019-07-25	2,108	2,108	2,069	2,077	246,700	798.85
2019-07-24	2,066	2,071	2,020	2,052	242,400	789.23
2019-07-23	2,025	2,104	2,019	2,061	650,600	792.69
2019-07-22	2,000	2,033	1,991	2,025	356,200	778.85
2019-07-19	1,974	1,994	1,956	1,992	192,400	766.15
2019-07-18	1,995	2,000	1,968	1,969	171,000	757.31
2019-07-17	2,018	2,024	1,995	2,004	150,700	770.77
2019-07-16	2,037	2,047	2,018	2,022	108,000	777.69
2019-07-12	2,055	2,072	2,043	2,048	161,000	787.69
2019-07-11	2,056	2,077	2,049	2,065	255,200	794.23
2019-07-10	2,021	2,039	1,999	2,035	114,100	782.69
2019-07-09	2,000	2,013	1,995	2,011	91,500	773.46
2019-07-08	2,013	2,028	2,002	2,002	60,300	770
2019-07-05	2,054	2,058	2,013	2,028	105,100	780
2019-07-04	2,080	2,083	2,038	2,054	68,600	790
2019-07-03	2,071	2,077	2,035	2,045	95,900	786.54
2019-07-02	2,067	2,086	2,053	2,071	175,700	796.54
2019-07-01	2,022	2,076	2,019	2,075	176,500	798.08
2019-06-28	1,976	2,018	1,975	2,005	269,700	771.15
2019-06-27	1,945	1,988	1,939	1,977	144,500	760.39
2019-06-26	1,973	1,985	1,945	1,952	176,600	750.77
2019-06-25	1,958	1,984	1,956	1,970	125,600	757.69
2019-06-24	1,968	1,977	1,930	1,966	213,900	756.15
2019-06-21	1,964	1,988	1,947	1,957	443,300	752.69
2019-06-20	1,971	1,978	1,952	1,964	216,000	755.39
2019-06-19	1,986	1,992	1,939	1,955	185,200	751.92
2019-06-18	2,003	2,010	1,976	1,978	137,300	760.77
2019-06-17	2,009	2,020	1,985	1,993	66,000	766.54
2019-06-14	2,007	2,021	1,986	2,010	85,700	773.08
2019-06-13	2,023	2,036	1,990	2,001	133,800	769.62
2019-06-12	2,037	2,060	2,028	2,037	178,100	783.46
2019-06-11	2,050	2,050	2,022	2,041	68,900	785
2019-06-10	2,022	2,041	2,012	2,038	83,300	783.85
2019-06-07	2,008	2,021	2,001	2,007	72,400	771.92
2019-06-06	1,989	2,034	1,986	2,005	107,700	771.15
2019-06-05	1,956	2,012	1,943	1,987	218,900	764.23
2019-06-04	1,980	1,989	1,901	1,923	343,600	739.62
2019-06-03	1,960	2,005	1,958	1,992	126,900	766.15
2019-05-31	1,976	1,994	1,967	1,979	194,500	761.15
2019-05-30	1,975	2,000	1,957	1,996	105,200	767.69
2019-05-29	1,997	2,021	1,984	1,991	115,600	765.77
2019-05-28	1,989	2,032	1,980	2,022	109,200	777.69
2019-05-27	2,010	2,010	1,987	1,995	71,800	767.31
2019-05-24	2,015	2,029	1,992	2,001	107,900	769.62
2019-05-23	1,979	2,028	1,968	2,023	121,300	778.08
2019-05-22	2,003	2,008	1,984	1,984	89,500	763.08
2019-05-21	1,963	2,001	1,962	1,991	142,200	765.77
2019-05-20	2,001	2,024	1,997	2,002	105,000	770
2019-05-17	1,989	2,024	1,988	1,992	152,900	766.15
2019-05-16	1,953	1,965	1,930	1,957	149,800	752.69
2019-05-15	1,940	1,948	1,901	1,919	127,300	738.08
2019-05-14	1,921	1,951	1,912	1,923	170,900	739.62
2019-05-13	1,921	1,977	1,919	1,945	135,400	748.08
2019-05-10	1,909	1,948	1,907	1,922	162,600	739.23
2019-05-09	1,988	2,007	1,895	1,912	358,700	735.39
2019-05-08	2,005	2,039	1,945	2,020	297,700	776.92
2019-05-07	2,016	2,028	1,960	2,027	386,000	779.62
2019-04-26	2,085	2,085	1,906	2,022	289,600	777.69
2019-04-25	2,093	2,106	2,080	2,095	109,800	805.77
2019-04-24	2,077	2,103	2,075	2,088	133,000	803.08
2019-04-23	2,073	2,076	2,054	2,072	98,600	796.92
2019-04-22	2,060	2,074	2,039	2,067	50,800	795
2019-04-19	2,070	2,081	2,049	2,066	113,100	794.62
2019-04-18	2,084	2,085	2,043	2,047	128,700	787.31
2019-04-17	2,082	2,110	2,082	2,094	148,700	805.39
2019-04-16	2,070	2,089	2,070	2,082	91,100	800.77
2019-04-15	2,068	2,104	2,068	2,086	119,600	802.31
2019-04-12	2,056	2,070	2,034	2,067	98,500	795
2019-04-11	2,039	2,056	2,028	2,048	62,300	787.69
2019-04-10	2,018	2,039	2,002	2,030	93,300	780.77
2019-04-09	2,056	2,059	2,030	2,042	111,500	785.39
2019-04-08	2,060	2,071	2,045	2,066	92,400	794.62
2019-04-05	2,096	2,096	2,058	2,068	101,900	795.39
2019-04-04	2,075	2,076	2,052	2,065	199,300	794.23
2019-04-03	2,073	2,084	2,058	2,084	228,800	801.54
2019-04-02	2,101	2,101	2,034	2,062	364,900	793.08
2019-04-01	2,150	2,157	2,074	2,104	378,000	809.23
2019-03-29	2,100	2,140	2,097	2,134	339,400	820.77
2019-03-28	2,058	2,073	2,034	2,071	193,600	796.54
2019-03-27	2,080	2,089	2,048	2,079	227,400	799.62
2019-03-26	2,091	2,133	2,087	2,132	244,000	820
2019-03-25	2,082	2,082	2,033	2,071	179,100	796.54
2019-03-22	2,080	2,110	2,047	2,096	234,200	806.15
2019-03-20	2,028	2,062	2,016	2,058	152,900	791.54
2019-03-19	2,020	2,034	1,997	2,030	145,300	780.77
2019-03-18	1,985	2,022	1,985	2,020	137,700	776.92
2019-03-15	1,960	1,979	1,948	1,978	152,700	760.77
2019-03-14	1,986	1,986	1,936	1,945	152,800	748.08
2019-03-13	1,975	2,002	1,966	1,977	233,600	760.39
2019-03-12	1,951	1,969	1,945	1,964	116,000	755.39
2019-03-11	1,934	1,941	1,912	1,936	127,000	744.62
2019-03-08	1,949	1,967	1,933	1,936	120,900	744.62
2019-03-07	1,971	1,978	1,957	1,977	131,600	760.39
2019-03-06	1,962	1,983	1,946	1,974	127,100	759.23
2019-03-05	1,953	1,966	1,932	1,966	116,500	756.15
2019-03-04	1,979	1,984	1,957	1,978	113,200	760.77
2019-03-01	1,984	1,987	1,959	1,973	155,900	758.85
2019-02-28	1,956	1,997	1,947	1,995	286,900	767.31
2019-02-27	1,921	1,955	1,918	1,950	214,700	750
2019-02-26	1,939	1,944	1,917	1,920	157,500	738.46
2019-02-25	1,910	1,940	1,900	1,939	188,300	745.77
2019-02-22	1,875	1,893	1,868	1,885	113,900	725
2019-02-21	1,867	1,898	1,859	1,887	273,400	725.77
2019-02-20	1,876	1,884	1,842	1,853	353,900	712.69
2019-02-19	1,848	1,902	1,848	1,897	267,300	729.62
2019-02-18	1,840	1,858	1,821	1,848	228,000	710.77
2019-02-15	1,840	1,852	1,822	1,838	136,500	706.92
2019-02-14	1,868	1,876	1,843	1,845	156,700	709.62
2019-02-13	1,830	1,884	1,830	1,868	197,600	718.46
2019-02-12	1,787	1,827	1,783	1,815	116,500	698.08
2019-02-08	1,797	1,818	1,767	1,775	156,500	682.69
2019-02-07	1,849	1,852	1,806	1,818	94,800	699.23
2019-02-06	1,865	1,866	1,833	1,840	164,900	707.69
2019-02-05	1,861	1,888	1,853	1,864	192,200	716.92
2019-02-04	1,814	1,878	1,801	1,856	234,300	713.85
2019-02-01	1,806	1,826	1,775	1,807	218,800	695
2019-01-31	1,826	1,829	1,787	1,822	230,100	700.77
2019-01-30	1,790	1,810	1,734	1,792	328,000	689.23
2019-01-29	1,771	1,802	1,737	1,799	544,100	691.92
2019-01-28	1,862	1,881	1,838	1,851	237,400	711.92
2019-01-25	1,801	1,869	1,800	1,865	211,900	717.31
2019-01-24	1,826	1,832	1,776	1,802	209,500	693.08
2019-01-23	1,825	1,831	1,802	1,826	199,100	702.31
2019-01-22	1,876	1,876	1,827	1,842	107,800	708.46
2019-01-21	1,895	1,900	1,874	1,876	90,500	721.54
2019-01-18	1,873	1,895	1,866	1,881	112,200	723.46
2019-01-17	1,851	1,887	1,851	1,872	189,100	720
2019-01-16	1,855	1,877	1,845	1,858	130,000	714.62
2019-01-15	1,822	1,869	1,821	1,860	115,200	715.39
2019-01-11	1,853	1,873	1,847	1,853	131,700	712.69
2019-01-10	1,842	1,849	1,822	1,833	166,100	705
2019-01-09	1,899	1,900	1,870	1,882	145,700	723.85
2019-01-08	1,880	1,906	1,879	1,891	131,200	727.31
2019-01-07	1,826	1,882	1,817	1,870	165,100	719.23
2019-01-04	1,771	1,800	1,752	1,795	138,800	690.39

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 [2019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 [2019年度]