3635 (株)コーエーテクモホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,385	2,420	2,379	2,392	698,700	2,392
2022-12-29	2,325	2,449	2,324	2,435	1,459,400	2,435
2022-12-28	2,283	2,301	2,276	2,284	258,300	2,284
2022-12-27	2,308	2,314	2,292	2,305	218,900	2,305
2022-12-26	2,311	2,317	2,265	2,293	302,200	2,293
2022-12-23	2,303	2,323	2,300	2,302	441,100	2,302
2022-12-22	2,295	2,330	2,282	2,320	481,300	2,320
2022-12-21	2,260	2,307	2,251	2,279	508,200	2,279
2022-12-20	2,300	2,312	2,236	2,259	548,700	2,259
2022-12-19	2,290	2,320	2,285	2,305	474,100	2,305
2022-12-16	2,317	2,317	2,285	2,300	1,279,000	2,300
2022-12-15	2,362	2,364	2,327	2,333	663,500	2,333
2022-12-14	2,363	2,385	2,352	2,370	427,600	2,370
2022-12-13	2,448	2,448	2,375	2,377	531,400	2,377
2022-12-12	2,415	2,450	2,414	2,424	491,300	2,424
2022-12-09	2,394	2,439	2,386	2,420	626,900	2,420
2022-12-08	2,349	2,369	2,339	2,353	416,600	2,353
2022-12-07	2,344	2,351	2,330	2,343	380,500	2,343
2022-12-06	2,339	2,370	2,332	2,368	438,200	2,368
2022-12-05	2,382	2,391	2,345	2,356	467,800	2,356
2022-12-02	2,400	2,405	2,360	2,390	627,500	2,390
2022-12-01	2,401	2,423	2,389	2,403	526,500	2,403
2022-11-30	2,357	2,380	2,342	2,375	920,200	2,375
2022-11-29	2,421	2,421	2,366	2,377	428,800	2,377
2022-11-28	2,453	2,470	2,430	2,437	417,800	2,437
2022-11-25	2,455	2,468	2,433	2,436	354,300	2,436
2022-11-24	2,442	2,463	2,427	2,434	608,600	2,434
2022-11-22	2,418	2,428	2,392	2,402	483,400	2,402
2022-11-21	2,452	2,457	2,399	2,415	498,400	2,415
2022-11-18	2,406	2,466	2,397	2,454	828,800	2,454
2022-11-17	2,389	2,411	2,389	2,406	565,400	2,406
2022-11-16	2,376	2,402	2,360	2,389	512,500	2,389
2022-11-15	2,373	2,382	2,348	2,359	495,100	2,359
2022-11-14	2,344	2,368	2,333	2,342	532,100	2,342
2022-11-11	2,346	2,379	2,331	2,355	538,300	2,355
2022-11-10	2,280	2,307	2,280	2,290	498,100	2,290
2022-11-09	2,301	2,303	2,265	2,286	510,300	2,286
2022-11-08	2,282	2,319	2,278	2,314	398,200	2,314
2022-11-07	2,260	2,292	2,256	2,278	517,700	2,278
2022-11-04	2,286	2,313	2,254	2,275	747,100	2,275
2022-11-02	2,288	2,344	2,282	2,327	826,500	2,327
2022-11-01	2,291	2,311	2,229	2,306	1,066,100	2,306
2022-10-31	2,260	2,278	2,241	2,248	791,900	2,248
2022-10-28	2,192	2,248	2,192	2,225	2,259,500	2,225
2022-10-27	2,214	2,249	2,210	2,227	711,100	2,227
2022-10-26	2,197	2,239	2,186	2,222	915,900	2,222
2022-10-25	2,184	2,184	2,157	2,163	587,500	2,163
2022-10-24	2,196	2,210	2,171	2,178	615,400	2,178
2022-10-21	2,193	2,209	2,186	2,186	605,100	2,186
2022-10-20	2,213	2,219	2,183	2,193	725,300	2,193
2022-10-19	2,226	2,253	2,216	2,237	575,300	2,237
2022-10-18	2,201	2,255	2,190	2,245	1,056,500	2,245
2022-10-17	2,200	2,208	2,167	2,170	779,600	2,170
2022-10-14	2,223	2,238	2,192	2,225	1,035,300	2,225
2022-10-13	2,187	2,209	2,164	2,184	1,302,800	2,184
2022-10-12	2,232	2,266	2,120	2,182	3,110,800	2,182
2022-10-11	2,340	2,381	2,328	2,349	976,600	2,349
2022-10-07	2,381	2,414	2,370	2,404	469,100	2,404
2022-10-06	2,412	2,437	2,384	2,407	572,300	2,407
2022-10-05	2,415	2,469	2,411	2,424	671,300	2,424
2022-10-04	2,358	2,428	2,358	2,415	649,900	2,415
2022-10-03	2,354	2,357	2,283	2,336	707,000	2,336
2022-09-30	2,450	2,454	2,363	2,375	698,100	2,375
2022-09-29	2,415	2,447	2,379	2,437	797,800	2,437
2022-09-28	4,655	4,730	4,655	4,730	294,900	2,365
2022-09-27	4,720	4,780	4,670	4,725	294,400	2,362.50
2022-09-26	4,595	4,685	4,595	4,600	291,100	2,300
2022-09-22	4,615	4,685	4,560	4,640	254,900	2,320
2022-09-21	4,595	4,670	4,595	4,635	263,400	2,317.50
2022-09-20	4,645	4,660	4,565	4,640	215,400	2,320
2022-09-16	4,655	4,665	4,610	4,635	239,900	2,317.50
2022-09-15	4,690	4,705	4,645	4,670	157,300	2,335
2022-09-14	4,665	4,705	4,605	4,690	261,700	2,345
2022-09-13	4,690	4,780	4,690	4,755	188,400	2,377.50
2022-09-12	4,800	4,800	4,665	4,690	207,700	2,345
2022-09-09	4,650	4,760	4,650	4,750	372,200	2,375
2022-09-08	4,630	4,650	4,580	4,630	253,900	2,315
2022-09-07	4,590	4,590	4,470	4,540	255,400	2,270
2022-09-06	4,645	4,650	4,570	4,590	202,000	2,295
2022-09-05	4,555	4,675	4,550	4,620	264,100	2,310
2022-09-02	4,655	4,660	4,520	4,555	349,500	2,277.50
2022-09-01	4,630	4,690	4,630	4,665	195,500	2,332.50
2022-08-31	4,635	4,715	4,600	4,695	301,700	2,347.50
2022-08-30	4,580	4,710	4,560	4,690	235,300	2,345
2022-08-29	4,535	4,605	4,525	4,595	225,600	2,297.50
2022-08-26	4,700	4,720	4,655	4,655	132,500	2,327.50
2022-08-25	4,635	4,670	4,610	4,670	201,700	2,335
2022-08-24	4,695	4,695	4,625	4,650	277,700	2,325
2022-08-23	4,775	4,780	4,695	4,745	273,600	2,372.50
2022-08-22	4,810	4,860	4,810	4,835	191,800	2,417.50
2022-08-19	4,940	4,940	4,870	4,880	134,100	2,440
2022-08-18	4,845	4,930	4,825	4,925	194,300	2,462.50
2022-08-17	4,900	4,935	4,880	4,900	194,000	2,450
2022-08-16	4,800	4,895	4,790	4,875	310,300	2,437.50
2022-08-15	4,785	4,800	4,755	4,790	189,800	2,395
2022-08-12	4,755	4,790	4,715	4,765	354,300	2,382.50
2022-08-10	4,755	4,790	4,675	4,685	250,800	2,342.50
2022-08-09	4,785	4,870	4,775	4,825	209,500	2,412.50
2022-08-08	4,815	4,850	4,770	4,795	216,900	2,397.50
2022-08-05	4,835	4,895	4,825	4,845	306,300	2,422.50
2022-08-04	4,835	4,835	4,760	4,765	241,800	2,382.50
2022-08-03	4,785	4,835	4,760	4,790	354,100	2,395
2022-08-02	4,785	4,820	4,700	4,725	286,000	2,362.50
2022-08-01	4,685	4,815	4,660	4,815	370,800	2,407.50
2022-07-29	4,685	4,745	4,615	4,630	370,800	2,315
2022-07-28	4,670	4,680	4,605	4,665	448,100	2,332.50
2022-07-27	4,775	4,825	4,645	4,660	707,300	2,330
2022-07-26	4,600	4,800	4,565	4,730	1,226,200	2,365
2022-07-25	4,980	5,030	4,875	4,895	506,800	2,447.50
2022-07-22	4,890	4,980	4,890	4,945	358,100	2,472.50
2022-07-21	4,810	4,890	4,725	4,870	382,700	2,435
2022-07-20	4,730	4,835	4,705	4,810	314,300	2,405
2022-07-19	4,780	4,780	4,640	4,680	259,800	2,340
2022-07-15	4,735	4,775	4,720	4,755	218,800	2,377.50
2022-07-14	4,660	4,740	4,655	4,700	198,400	2,350
2022-07-13	4,685	4,725	4,665	4,690	397,600	2,345
2022-07-12	4,700	4,715	4,635	4,660	273,400	2,330
2022-07-11	4,685	4,755	4,670	4,705	325,500	2,352.50
2022-07-08	4,610	4,695	4,610	4,650	344,400	2,325
2022-07-07	4,620	4,630	4,550	4,590	383,100	2,295
2022-07-06	4,485	4,610	4,475	4,605	536,300	2,302.50
2022-07-05	4,520	4,560	4,485	4,505	235,000	2,252.50
2022-07-04	4,440	4,515	4,405	4,510	308,300	2,255
2022-07-01	4,440	4,475	4,345	4,390	321,200	2,195
2022-06-30	4,430	4,480	4,375	4,380	357,400	2,190
2022-06-29	4,345	4,445	4,320	4,430	431,200	2,215
2022-06-28	4,325	4,435	4,325	4,430	307,200	2,215
2022-06-27	4,330	4,385	4,305	4,370	213,700	2,185
2022-06-24	4,275	4,340	4,265	4,335	318,400	2,167.50
2022-06-23	4,240	4,300	4,190	4,200	285,700	2,100
2022-06-22	4,300	4,310	4,215	4,230	356,600	2,115
2022-06-21	4,215	4,285	4,170	4,265	257,100	2,132.50
2022-06-20	4,270	4,270	4,155	4,200	240,900	2,100
2022-06-17	4,060	4,230	4,060	4,175	360,900	2,087.50
2022-06-16	4,260	4,285	4,160	4,190	329,300	2,095
2022-06-15	4,310	4,340	4,190	4,210	394,800	2,105
2022-06-14	4,360	4,380	4,300	4,370	332,200	2,185
2022-06-13	4,450	4,490	4,440	4,465	192,700	2,232.50
2022-06-10	4,575	4,590	4,525	4,565	205,600	2,282.50
2022-06-09	4,575	4,660	4,555	4,625	244,100	2,312.50
2022-06-08	4,510	4,620	4,500	4,600	327,400	2,300
2022-06-07	4,445	4,540	4,405	4,440	441,100	2,220
2022-06-06	4,435	4,495	4,430	4,480	260,400	2,240
2022-06-03	4,535	4,540	4,470	4,505	178,900	2,252.50
2022-06-02	4,530	4,545	4,435	4,495	286,700	2,247.50
2022-06-01	4,550	4,590	4,515	4,575	195,000	2,287.50
2022-05-31	4,540	4,590	4,510	4,560	618,200	2,280
2022-05-30	4,510	4,565	4,490	4,560	448,700	2,280
2022-05-27	4,495	4,500	4,390	4,440	259,600	2,220
2022-05-26	4,490	4,565	4,420	4,470	317,600	2,235
2022-05-25	4,460	4,530	4,430	4,455	422,900	2,227.50
2022-05-24	4,445	4,485	4,415	4,455	288,300	2,227.50
2022-05-23	4,420	4,475	4,395	4,455	398,300	2,227.50
2022-05-20	4,400	4,430	4,330	4,355	290,500	2,177.50
2022-05-19	4,270	4,375	4,255	4,330	453,800	2,165
2022-05-18	4,290	4,410	4,280	4,390	347,500	2,195
2022-05-17	4,290	4,330	4,240	4,305	404,400	2,152.50
2022-05-16	4,360	4,375	4,190	4,220	332,000	2,110
2022-05-13	4,240	4,345	4,220	4,290	432,900	2,145
2022-05-12	4,195	4,200	4,150	4,180	392,100	2,090
2022-05-11	4,135	4,275	4,135	4,250	461,000	2,125
2022-05-10	4,070	4,130	4,015	4,105	421,600	2,052.50
2022-05-09	4,110	4,160	4,065	4,065	379,400	2,032.50
2022-05-06	4,180	4,215	4,100	4,160	544,400	2,080
2022-05-02	4,065	4,170	4,035	4,120	487,800	2,060
2022-04-28	4,165	4,195	3,960	3,965	863,200	1,982.50
2022-04-27	3,990	4,200	3,925	4,170	931,000	2,085
2022-04-26	3,925	4,160	3,885	3,920	1,211,100	1,960
2022-04-25	3,890	4,015	3,880	3,995	621,200	1,997.50
2022-04-22	3,915	3,940	3,835	3,920	477,800	1,960
2022-04-21	3,915	3,950	3,905	3,925	445,400	1,962.50
2022-04-20	4,020	4,035	3,920	3,940	321,100	1,970
2022-04-19	4,020	4,040	3,990	3,995	203,400	1,997.50
2022-04-18	4,075	4,085	3,965	4,010	279,900	2,005
2022-04-15	4,120	4,145	4,090	4,135	143,200	2,067.50
2022-04-14	4,195	4,235	4,170	4,185	200,800	2,092.50
2022-04-13	4,235	4,315	4,205	4,210	288,400	2,105
2022-04-12	4,295	4,345	4,260	4,275	571,300	2,137.50
2022-04-11	4,230	4,245	4,145	4,155	301,900	2,077.50
2022-04-08	4,220	4,270	4,205	4,265	289,800	2,132.50
2022-04-07	4,140	4,210	4,105	4,185	341,600	2,092.50
2022-04-06	4,185	4,260	4,165	4,220	286,300	2,110
2022-04-05	4,245	4,270	4,195	4,255	345,000	2,127.50
2022-04-04	4,150	4,230	4,150	4,190	208,000	2,095
2022-04-01	4,020	4,200	4,000	4,150	401,900	2,075
2022-03-31	4,120	4,150	4,015	4,015	403,000	2,007.50
2022-03-30	4,170	4,230	4,125	4,170	302,800	2,085
2022-03-29	4,165	4,255	4,150	4,220	313,100	2,110
2022-03-28	4,250	4,255	4,160	4,160	233,600	2,080
2022-03-25	4,250	4,270	4,175	4,220	260,400	2,110
2022-03-24	4,200	4,200	4,075	4,180	393,400	2,090
2022-03-23	4,175	4,235	4,145	4,235	276,500	2,117.50
2022-03-22	4,200	4,205	4,080	4,105	465,100	2,052.50
2022-03-18	4,095	4,265	4,085	4,250	1,266,900	2,125
2022-03-17	4,040	4,120	3,975	4,100	524,700	2,050
2022-03-16	3,950	3,985	3,925	3,955	349,700	1,977.50
2022-03-15	3,850	3,935	3,825	3,930	401,400	1,965
2022-03-14	3,850	3,940	3,830	3,900	621,800	1,950
2022-03-11	3,820	3,860	3,705	3,780	868,100	1,890
2022-03-10	3,905	3,945	3,865	3,935	383,900	1,967.50
2022-03-09	3,810	3,855	3,800	3,835	322,700	1,917.50
2022-03-08	3,780	3,840	3,750	3,765	328,800	1,882.50
2022-03-07	3,785	3,820	3,745	3,780	403,900	1,890
2022-03-04	3,905	3,935	3,835	3,880	420,500	1,940
2022-03-03	4,000	4,005	3,930	3,960	258,500	1,980
2022-03-02	4,000	4,025	3,935	4,000	344,100	2,000
2022-03-01	4,050	4,065	4,000	4,050	260,500	2,025
2022-02-28	4,000	4,010	3,930	3,975	393,500	1,987.50
2022-02-25	4,025	4,050	3,925	4,035	293,100	2,017.50
2022-02-24	3,950	3,990	3,885	3,940	430,600	1,970
2022-02-22	3,905	3,940	3,895	3,925	402,000	1,962.50
2022-02-21	3,905	4,025	3,875	3,985	255,800	1,992.50
2022-02-18	3,940	4,030	3,935	4,010	304,800	2,005
2022-02-17	4,110	4,110	4,000	4,000	353,700	2,000
2022-02-16	4,165	4,220	4,075	4,120	382,000	2,060
2022-02-15	4,085	4,175	4,060	4,110	323,000	2,055
2022-02-14	4,100	4,110	4,040	4,055	327,600	2,027.50
2022-02-10	4,200	4,245	4,160	4,185	352,100	2,092.50
2022-02-09	4,135	4,155	4,055	4,140	266,300	2,070
2022-02-08	4,115	4,175	4,085	4,090	258,300	2,045
2022-02-07	4,175	4,190	4,110	4,135	364,000	2,067.50
2022-02-04	4,065	4,220	4,065	4,200	549,900	2,100
2022-02-03	4,060	4,145	3,985	4,000	419,200	2,000
2022-02-02	4,020	4,115	3,880	4,110	779,700	2,055
2022-02-01	4,380	4,395	3,960	3,980	937,800	1,990
2022-01-31	3,990	4,170	3,985	4,115	637,700	2,057.50
2022-01-28	3,965	4,060	3,940	4,015	553,200	2,007.50
2022-01-27	4,000	4,100	3,925	3,965	479,100	1,982.50
2022-01-26	4,010	4,190	4,010	4,130	560,100	2,065
2022-01-25	4,065	4,085	3,935	3,940	500,200	1,970
2022-01-24	4,000	4,065	3,930	4,065	394,700	2,032.50
2022-01-21	4,140	4,160	4,035	4,070	666,000	2,035
2022-01-20	4,185	4,260	4,135	4,210	699,400	2,105
2022-01-19	4,200	4,215	4,070	4,090	543,800	2,045
2022-01-18	4,230	4,245	4,095	4,120	480,600	2,060
2022-01-17	4,185	4,270	4,170	4,205	423,000	2,102.50
2022-01-14	4,240	4,275	4,155	4,180	509,000	2,090
2022-01-13	4,365	4,385	4,245	4,245	402,500	2,122.50
2022-01-12	4,500	4,510	4,425	4,430	383,000	2,215
2022-01-11	4,390	4,390	4,240	4,310	375,300	2,155
2022-01-07	4,450	4,470	4,290	4,335	371,800	2,167.50
2022-01-06	4,495	4,550	4,430	4,445	311,300	2,222.50
2022-01-05	4,595	4,645	4,525	4,565	296,600	2,282.50
2022-01-04	4,595	4,655	4,580	4,640	190,900	2,320

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 [2022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 [2022年度]