[3635 東証1部] コーエーテクモホールディングス 日足 時系列データ

[3635 東証1部] コーエーテクモホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-242160.002193.002143.002182.00383900835394200
2017-07-212185.002196.002159.002173.00172200374547000
2017-07-202199.002199.002175.002192.00174800382362700
2017-07-192186.002208.002186.002199.00247500543423900
2017-07-182161.002178.002151.002176.00174600378272900
2017-07-142156.002170.002144.002164.00160200346045900
2017-07-132185.002192.002152.002157.00175100378625500
2017-07-122202.002205.002170.002182.00196600429254100
2017-07-112177.002202.002167.002201.00206900453097600
2017-07-102160.002188.002160.002175.00238600518483400
2017-07-072143.002165.002140.002154.00220500474228200
2017-07-062173.002178.002145.002168.00280400606177400
2017-07-052163.002175.002142.002175.00302800654342300
2017-07-042226.002226.002163.002172.00287700627783200
2017-07-032228.002255.002220.002225.00226800506387800
2017-06-302218.002231.002189.002228.00347300768682700
2017-06-292229.002239.002204.002237.00200800446583400
2017-06-282271.002296.002202.002202.005221001159470500
2017-06-272279.002317.002261.002302.00275700631716300
2017-06-262277.002295.002272.002281.00216300493627100
2017-06-232306.002306.002254.002271.00324400736845700
2017-06-222327.002331.002301.002303.00190900441286700
2017-06-212342.002356.002319.002324.00329000766306500
2017-06-202358.002387.002358.002378.00156700372398500
2017-06-192326.002367.002325.002358.00211300497347600
2017-06-162331.002348.002304.002326.008298001932026800
2017-06-152304.002332.002294.002326.00169000392234500
2017-06-142360.002389.002299.002300.00302200705607300
2017-06-132330.002364.002328.002333.00149400350114800
2017-06-122325.002361.002293.002353.00213100497121400
2017-06-092362.002377.002345.002360.00278100656498000
2017-06-082410.002410.002370.002377.00399300951014500
2017-06-072402.002411.002376.002410.00340700817439600
2017-06-062393.002393.002342.002378.00355600841298400
2017-06-052307.002392.002300.002387.00353700834042000
2017-06-022330.002345.002311.002325.00249600581076000
2017-06-012294.002332.002291.002326.00190400441685900
2017-05-312298.002344.002297.002306.00379600879433400
2017-05-302269.002298.002253.002290.00290800661115100
2017-05-292289.002300.002260.002261.00338600770451800
2017-05-262221.002273.002211.002272.00409500918384400
2017-05-252206.002237.002204.002212.00177000392569700
2017-05-242210.002227.002193.002204.00243700538152500
2017-05-232178.002211.002178.002191.00168200369663500
2017-05-222165.002207.002165.002201.00182900400867200
2017-05-192194.002202.002165.002170.00154300335461500
2017-05-182181.002205.002179.002193.00187300410611800
2017-05-172189.002213.002186.002194.00200200440386000
2017-05-162220.002234.002196.002212.00326700723519700
2017-05-152249.002257.002221.002241.00373100835202200
2017-05-122245.002289.002244.002262.00326000740474700
2017-05-112209.002236.002209.002230.00246500548994700
2017-05-102225.002230.002205.002217.00219100486238500
2017-05-092225.002244.002213.002215.00353800787288600
2017-05-082263.002263.002162.002219.008279001821890400
2017-05-022286.002324.002256.002263.00327000746791400
2017-05-012254.002298.002253.002268.00271400617733500
2017-04-282225.002323.002223.002260.005427001232353400
2017-04-272230.002292.002228.002288.00318400723258100
2017-04-262250.002259.002218.002258.00317900715158500
2017-04-252222.002254.002218.002244.00240900539316500
2017-04-242243.002260.002234.002254.00181300408193900
2017-04-212236.002251.002232.002239.00126500283527300
2017-04-202275.002275.002224.002224.00295000661015600
2017-04-192227.002310.002211.002252.009282002095497600
2017-04-182158.002167.002129.002141.00130600280042400
2017-04-172110.002140.002103.002137.00185500394486200
2017-04-142137.002157.002108.002117.00210900448482900
2017-04-132149.002163.002123.002161.00198300425944200
2017-04-122165.002180.002151.002157.00213700461387800
2017-04-112197.002226.002178.002206.00302900667445800
2017-04-102234.002264.002198.002209.00353900787919500
2017-04-072162.002217.002154.002185.00395000864442200
2017-04-062205.002232.002132.002137.004894001063148500
2017-04-052150.002248.002145.002222.006827001515366600
2017-04-042094.002182.002074.002151.008685001858488700
2017-04-032113.002227.002113.002194.00441600962848900
2017-03-312155.002155.002113.002113.00173100368981100
2017-03-302166.002166.002128.002137.00132900284822500
2017-03-292186.002186.002157.002166.00158000342296800
2017-03-282184.002225.002182.002223.00230700509916400
2017-03-272181.002205.002163.002178.00267900584249000
2017-03-242220.002222.002170.002197.005436001192379200
2017-03-232286.002290.002221.002241.00391300878001900
2017-03-222304.002307.002275.002284.00166000380170100
2017-03-212290.002328.002285.002321.00198900460155300
2017-03-172280.002295.002264.002287.00197500450090000
2017-03-162247.002294.002246.002291.00168100383099000
2017-03-152268.002276.002258.002269.00142100322230900
2017-03-142271.002296.002266.002283.00105800241587700
2017-03-132260.002281.002250.002274.00212400481715000
2017-03-102290.002303.002278.002293.00187000428317300
2017-03-092259.002272.002243.002270.00157800356734500
2017-03-082271.002304.002256.002267.00241400548860200
2017-03-072280.002310.002274.002279.00253900580827300
2017-03-062246.002279.002233.002275.00264500598780000
2017-03-032245.002276.002239.002267.00238900541207400
2017-03-022246.002250.002218.002241.00355500794399100
2017-03-012215.002250.002213.002250.00294100657819300
2017-02-282263.002280.002234.002234.00344100776512400
2017-02-272223.002250.002212.002244.00372700833663100
2017-02-242226.002234.002192.002230.00427300948540400
2017-02-232265.002268.002210.002249.005445001220103000
2017-02-222220.002276.002190.002261.006110001369578100
2017-02-212178.002184.002157.002173.00178400387537100
2017-02-202164.002183.002134.002180.00195100422943800
2017-02-172140.002170.002110.002168.00218000469546700
2017-02-162134.002167.002111.002154.00324100694455700
2017-02-152071.002118.002054.002117.00350700735407600
2017-02-142060.002100.002059.002071.00231400480853700
2017-02-132063.002087.002036.002040.00311100637702700
2017-02-102058.002073.002030.002040.00270100552719700
2017-02-092063.002075.002032.002039.00252000516903400
2017-02-082000.002048.001994.002046.00388500789002000
2017-02-071980.001994.001968.001971.00251000497974200
2017-02-061956.001973.001940.001969.00156500306415700
2017-02-031964.001970.001937.001944.00143100279479900
2017-02-021957.001966.001916.001954.00401100781852600
2017-02-011949.001994.001939.001981.005577001099280800
2017-01-311900.001924.001862.001916.007496001422545100
2017-01-301966.001992.001958.001967.00248800489500500
2017-01-271997.002002.001973.001975.00228100452627600
2017-01-261991.002001.001965.001994.00250800498767800
2017-01-252000.002003.001962.001971.00140900278474300
2017-01-241945.001994.001937.001967.00208300410274100
2017-01-231951.001966.001938.001945.00139700272841800
2017-01-201946.001970.001934.001951.00195800381749900
2017-01-191956.001971.001945.001946.00187400366476800
2017-01-181959.001961.001927.001952.00229400445563800
2017-01-171966.001979.001953.001961.00234000459724100
2017-01-161988.001995.001959.001967.00150400296661600
2017-01-131952.002002.001946.001987.00430400851781300
2017-01-121979.001997.001951.001972.00413900815495100
2017-01-112081.002087.002004.002012.00484200980297900
2017-01-102115.002123.002096.002109.00135600285985400
2017-01-062085.002124.002081.002116.00185900391019100
2017-01-052114.002114.002089.002100.00185500389282700
2017-01-042064.002108.002058.002101.00207400434556600
2016-12-302060.002066.002046.002057.00101900209491200
2016-12-292075.002079.002025.002061.00205200421341100
2016-12-282083.002134.002070.002118.00210000443593800
2016-12-272085.002093.002069.002074.00176800367345900
2016-12-262035.002116.002021.002090.00333600696978100
2016-12-221991.002019.001990.002015.00134600270507000
2016-12-212020.002020.001981.002003.00266300533193500
2016-12-201958.002024.001950.002021.00278200554603300
2016-12-191952.001960.001933.001958.00112200218754500
2016-12-161970.001974.001939.001952.00122900239591800
2016-12-151945.001961.001940.001960.00163200318663200
2016-12-141928.001950.001917.001940.00186100360474800
2016-12-131897.001921.001896.001917.00151300289187100
2016-12-121900.001935.001891.001907.00387900740782900
2016-12-091850.001896.001850.001883.00232100435665000
2016-12-081890.001890.001861.001877.00183600343570600
2016-12-071886.001886.001864.001875.00117500219983800
2016-12-061908.001908.001879.001886.00166000313318500
2016-12-051880.001894.001865.001884.00159700300144800
2016-12-021905.001914.001898.001901.00138400263625900
2016-12-011946.001946.001912.001913.00175300338109300
2016-11-301925.001947.001909.001915.00259100498475900
2016-11-291943.001948.001917.001920.00189800364943500
2016-11-281921.001964.001915.001961.00125600244238300
2016-11-251948.001948.001905.001918.00113300217191200
2016-11-241940.001947.001920.001929.00120600232851300
2016-11-221903.001919.001902.001910.00121500231829700
2016-11-211921.001922.001894.001907.00154700294540400
2016-11-181941.001941.001895.001916.00141800271387300
2016-11-171909.001933.001906.001920.00116200222831200
2016-11-161947.001969.001915.001941.00219100425451300
2016-11-151901.001921.001885.001917.00213600406836800
2016-11-141882.001900.001859.001892.00225700424954600
2016-11-111946.001946.001853.001865.00208300392495500
2016-11-101936.001954.001911.001931.00146300282122400
2016-11-091929.001953.001846.001868.00245400466876500
2016-11-081940.001946.001927.001927.00119100230137500
2016-11-071944.001948.001916.001928.00162400313163400
2016-11-041932.001946.001919.001944.00159300308468900
2016-11-022014.002014.001966.001972.00109000215992300
2016-11-012032.002032.001991.002013.00172900347464100
2016-10-312031.002047.002002.002012.00157800318282400
2016-10-281979.002048.001947.002032.00484700972439700
2016-10-271950.001954.001902.001916.00248700478394000
2016-10-261970.001980.001960.001975.00130200256674000
2016-10-251991.001995.001963.001980.00111100219767200
2016-10-241972.001993.001958.001991.00160100316758900
2016-10-211982.001985.001965.001982.00204000403211000
2016-10-201979.001992.001967.001992.00123700245557100
2016-10-191984.001998.001975.001987.00167400332678300
2016-10-181966.001994.001966.001982.00138300273809800
2016-10-171968.001975.001949.001975.00154000302626800
2016-10-141958.001985.001958.001978.00158500313287500
2016-10-131948.001971.001935.001965.00133100260324500
2016-10-121958.001968.001936.001942.00139000271428000
2016-10-111991.002009.001978.001989.00188800376316900
2016-10-071968.001983.001956.001982.00103500204446200
2016-10-061990.001994.001951.001974.00194900383364300
2016-10-052010.002026.001990.001997.00191400383284400
2016-10-042017.002017.001980.002015.00161900324383600
2016-10-032005.002022.001984.002015.00121800244284200
2016-09-301960.002002.001943.001990.00185300368019700
2016-09-292019.002024.001961.001992.00276900550932900
2016-09-282009.002044.001991.002039.00184400374573300
2016-09-271979.002012.001971.002012.00292600583459000
2016-09-262009.002040.001990.002001.00283200570251600
2016-09-231998.002016.001969.002001.00238800477816100
2016-09-211888.002000.001871.001997.00382100749988800
2016-09-201863.001890.001845.001874.00123100231065400
2016-09-161818.001869.001818.001867.0010331001920065900
2016-09-151887.001896.001796.001811.00355200648128900
2016-09-141896.001912.001868.001887.00172700326552300
2016-09-131884.001905.001860.001896.00153600290491800
2016-09-121844.001878.001833.001871.00158500295554700
2016-09-091888.001909.001865.001871.00200500376642800
2016-09-081896.001922.001886.001915.00177000337823800
2016-09-071840.001899.001839.001896.00180100338883600
2016-09-061837.001864.001832.001856.00198100366807900
2016-09-051858.001858.001822.001831.00102800188251300
2016-09-021800.001836.001800.001833.00152800278790100
2016-09-011831.001859.001758.001804.00534200957348800
2016-08-311825.001867.001809.001861.00307300565581000
2016-08-301756.001811.001746.001806.00235500421651000
2016-08-291763.001781.001751.001761.0091900161673800
2016-08-261751.001761.001732.001750.0090800158715500
2016-08-251760.001769.001731.001757.00124000217182700
2016-08-241753.001785.001753.001779.00167300296709300
2016-08-231717.001753.001709.001742.00241400419405400
2016-08-221726.001727.001705.001719.00108100185512800
2016-08-191707.001738.001681.001734.00191200327381900
2016-08-181715.001726.001699.001703.00223200381170900
2016-08-171779.001786.001728.001740.00196600343231700
2016-08-161800.001809.001774.001783.00105700189147500
2016-08-151807.001816.001791.001810.0097600175915400
2016-08-121830.001830.001801.001814.00113900206518500
2016-08-101794.001837.001793.001829.00190500347023000
2016-08-091756.001799.001748.001792.00243700434360900
2016-08-081800.001804.001730.001742.00233400410294400
2016-08-051733.001762.001724.001752.00161400281969200
2016-08-041749.001751.001720.001726.00144800250683500
2016-08-031748.001753.001723.001731.00176400306817300
2016-08-021765.001795.001750.001775.00190400337397800
2016-08-011766.001805.001733.001798.00207700370154800
2016-07-291802.001809.001758.001793.00306100545019700
2016-07-281830.001841.001754.001821.00411600743908800
2016-07-271918.001926.001865.001893.00246800466016800
2016-07-261916.001932.001849.001873.006709001262961900
2016-07-252100.002100.001940.001975.00421700839966200
2016-07-222040.002094.002027.002037.00184600379457900
2016-07-212060.002104.002060.002090.00233200485990600
2016-07-202036.002065.002005.002057.00245500500853700
2016-07-191996.002020.001948.002020.00192400383261400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog