[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 
2017-02-272223.002250.002212.002244.00372700833663100
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
2016-07-152000.002006.001902.001916.00223100430384700
2016-07-141993.002020.001970.001981.00158900316974000
2016-07-131990.002011.001965.001993.00256900512018900
2016-07-121953.001989.001938.001962.00293000575775300
2016-07-111842.001943.001836.001938.00262500503793900
2016-07-081852.001862.001807.001811.00118700216898500
2016-07-071808.001830.001802.001824.0099300180547400
2016-07-061825.001834.001803.001830.00151100275075300
2016-07-051882.001882.001846.001869.0072000134095700
2016-07-041852.001880.001844.001877.00102300190921100
2016-07-011869.001904.001867.001876.00136600257151500
2016-06-301859.001888.001840.001871.00263900493773100
2016-06-291771.001830.001763.001823.00170800308938600
2016-06-281749.001790.001731.001760.00182500322155700
2016-06-271741.001804.001741.001796.00193700345270700
2016-06-241818.001836.001678.001696.00153500265889400
2016-06-231828.001848.001801.001817.0096600175393800
2016-06-221854.001868.001797.001817.0088500160748200
2016-06-211800.001857.001774.001848.00130600239068200
2016-06-201855.001875.001833.001835.00116700215569400
2016-06-171840.001846.001808.001815.00156800285997100
2016-06-161829.001840.001781.001800.00225000404531500
2016-06-151851.001860.001817.001829.00246800452076900
2016-06-141888.001916.001853.001867.00181200338894800
2016-06-131954.001958.001889.001889.00197100376364200
2016-06-102026.002034.001985.001992.00166500333583300
2016-06-092041.002046.002009.002020.00154700312830400
2016-06-082021.002072.002010.002070.00235800482211500
2016-06-071999.002016.001987.002009.00213100426923900
2016-06-061978.002000.001969.001994.00183500365012200
2016-06-031947.001993.001947.001981.00199800393795000
2016-06-021951.001963.001923.001936.00121100235210300
2016-06-011938.002007.001875.001985.00298300591367300
2016-05-311976.001977.001955.001975.0097400191694300
2016-05-302000.002006.001973.001988.0089200177082400
2016-05-271945.001998.001941.001998.00112300222553000
2016-05-261942.001965.001936.001951.00105800206392600
2016-05-251987.002005.001950.001959.00136100269056100
2016-05-241949.001975.001927.001972.00147200287941800
2016-05-231960.001969.001937.001956.0095900187356400
2016-05-201933.001987.001933.001977.00148400292476100
2016-05-191944.001945.001924.001944.00111900216692600
2016-05-181943.001946.001910.001921.00160400308882200
2016-05-171883.001947.001882.001945.00204400393694900
2016-05-161894.001918.001876.001882.00119700226686800
2016-05-131891.001922.001881.001898.00234300446291700
2016-05-121924.001924.001877.001899.00229400435960800
2016-05-111916.001945.001898.001940.00486100938415000
2016-05-101870.001889.001852.001860.00314500587636500
2016-05-091928.001956.001909.001925.00347900669667300
2016-05-061862.001928.001861.001901.00521300986133600
2016-05-021783.001866.001765.001852.009591001747422700
2016-04-281723.001738.001668.001728.00292700500128400
2016-04-271700.001706.001681.001700.00110600187756400
2016-04-261691.001703.001666.001682.00110300185186100
2016-04-251718.001718.001686.001696.00103900176281800
2016-04-221739.001742.001684.001701.00350000595371800
2016-04-211754.001774.001745.001770.00222800392396100
2016-04-201732.001751.001717.001727.00126900219591400
2016-04-191728.001738.001708.001731.00158400273285900
2016-04-181669.001713.001669.001696.00174700296796200
2016-04-151739.001747.001727.001738.00149500259991100
2016-04-141720.001752.001719.001752.00169600294497800
2016-04-131693.001705.001689.001694.0093600158734600
2016-04-121674.001693.001674.001682.00189800319378400
2016-04-111640.001677.001635.001671.00163300269944100
2016-04-081600.001659.001596.001640.00158000256776200
2016-04-071610.001639.001610.001633.00223200362967600
2016-04-061600.001609.001584.001607.00174200278696300
2016-04-051658.001670.001605.001607.00178600290522000
2016-04-041648.001693.001639.001681.00174800292387000
2016-04-011719.001719.001636.001640.00293900487270400
2016-03-311741.001751.001721.001723.00167700290627400
2016-03-301767.001788.001739.001741.00152100267542700
2016-03-291770.001782.001731.001767.00290900511960800
2016-03-281807.001821.001786.001813.00186000335113300
2016-03-251815.001827.001798.001803.00147700267207300
2016-03-241828.001835.001805.001820.00188600343790900
2016-03-231828.001848.001814.001830.00212800390020800
2016-03-221794.001840.001778.001836.00310600562989100
2016-03-181754.001766.001738.001762.00273700479545600
2016-03-171768.001782.001748.001753.00388300683497100
2016-03-161772.001795.001767.001769.00298100529819900
2016-03-151783.001803.001772.001789.00403800721661500
2016-03-141825.001830.001796.001804.00205900372833100
2016-03-111791.001827.001788.001816.00312100564150800
2016-03-101829.001829.001798.001808.00218900395505500
2016-03-091808.001815.001782.001793.00187800337414000
2016-03-081828.001840.001785.001822.00158400286790700
2016-03-071850.001870.001825.001836.00146900270610000
2016-03-041830.001850.001807.001846.00116100212725500
2016-03-031816.001836.001800.001835.00148600270681900
2016-03-021832.001851.001813.001835.00222700408634900
2016-03-011735.001805.001720.001801.00258800460572400
2016-02-291750.001773.001741.001741.00149200261927000
2016-02-261759.001775.001719.001731.00162800284298500
2016-02-251687.001773.001687.001766.00292900512523900
2016-02-241669.001692.001651.001666.00149100248398200
2016-02-231702.001718.001661.001670.00149300251056900
2016-02-221601.001682.001600.001679.00170900283876000

   ※ 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