日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コジマ(7513)の株価時系列情報

コジマ(7513)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 606 625 606 620 12,400
1997/12/29 590 605 590 602 4,300
1997/12/26 640 640 625 625 5,200
1997/12/25 670 670 670 670 12,600
1997/12/24 630 630 600 601 42,700
1997/12/22 630 640 600 610 31,300
1997/12/19 650 660 640 649 11,600
1997/12/18 665 665 660 660 11,800
1997/12/17 640 665 636 665 27,600
1997/12/16 646 665 644 665 30,400
1997/12/15 653 653 646 646 9,300
1997/12/12 670 670 670 670 2,700
1997/12/11 646 646 646 646 700
1997/12/10 654 665 650 650 40,900
1997/12/09 645 646 630 644 44,400
1997/12/08 646 646 580 645 20,400
1997/12/05 650 650 647 648 23,600
1997/12/04 670 673 650 650 24,100
1997/12/03 720 720 665 675 43,600
1997/12/02 730 739 725 730 17,800
1997/12/01 770 770 750 750 17,600
1997/11/28 740 740 740 740 3,200
1997/11/27 731 740 730 740 4,800
1997/11/26 750 750 725 725 11,700
1997/11/25 820 820 799 799 15,100
1997/11/21 800 810 795 810 8,000
1997/11/20 790 805 790 800 13,000
1997/11/19 795 795 780 790 3,300
1997/11/18 795 810 795 795 6,900
1997/11/17 755 821 750 821 4,600
1997/11/14 725 750 725 725 15,200
1997/11/13 750 750 720 725 10,500
1997/11/12 800 800 770 770 11,700
1997/11/11 805 810 800 800 7,600
1997/11/10 820 830 820 820 5,800
1997/11/07 852 852 840 840 10,700
1997/11/06 860 880 850 860 5,900
1997/11/05 890 890 850 870 27,300
1997/11/04 910 910 850 880 45,500
1997/10/31 940 940 900 900 9,100
1997/10/30 935 940 935 940 5,500
1997/10/29 921 940 921 935 20,700
1997/10/28 940 940 930 930 9,900
1997/10/27 990 990 990 990 7,500
1997/10/24 960 970 948 960 4,600
1997/10/23 945 960 945 960 6,300
1997/10/22 945 947 945 947 18,500
1997/10/21 950 950 949 950 3,300
1997/10/20 970 975 945 949 12,800
1997/10/17 960 970 960 970 3,900
1997/10/16 898 970 898 970 19,000
1997/10/15 900 900 895 895 21,100
1997/10/14 900 900 881 895 37,700
1997/10/13 920 920 920 920 13,000
1997/10/09 1,110 1,150 1,110 1,120 22,100
1997/10/08 992 1,050 992 1,050 16,400
1997/10/07 912 932 910 932 4,200
1997/10/06 900 930 900 902 12,800
1997/10/03 890 905 890 890 19,600
1997/10/02 900 905 900 905 15,100
1997/10/01 918 918 880 900 27,500
1997/09/30 930 941 920 920 19,100
1997/09/29 995 995 935 936 10,300
1997/09/26 980 990 965 985 45,500
1997/09/25 1,070 1,070 981 1,000 29,400
1997/09/24 1,140 1,150 1,050 1,070 37,700
1997/09/22 1,200 1,200 1,120 1,140 18,500
1997/09/19 1,200 1,210 1,200 1,210 15,300
1997/09/18 1,270 1,290 1,200 1,230 10,000
1997/09/17 1,300 1,300 1,260 1,300 5,100
1997/09/16 1,300 1,300 1,250 1,290 5,700
1997/09/12 1,300 1,300 1,280 1,280 13,300
1997/09/11 1,310 1,310 1,300 1,300 12,800
1997/09/10 1,350 1,350 1,310 1,330 10,100
1997/09/09 1,380 1,390 1,350 1,350 8,800
1997/09/08 1,420 1,420 1,400 1,400 9,400
1997/09/05 1,440 1,460 1,410 1,410 13,900
1997/09/04 1,480 1,490 1,450 1,450 5,500
1997/09/03 1,410 1,480 1,400 1,480 30,900
1997/09/02 1,350 1,420 1,350 1,390 96,700
1997/09/01 1,400 1,410 1,330 1,350 44,700
1997/08/29 1,500 1,520 1,410 1,450 12,400
1997/08/28 1,600 1,610 1,500 1,500 10,900
1997/08/27 1,610 1,610 1,590 1,600 5,800
1997/08/26 1,690 1,690 1,620 1,630 7,900
1997/08/25 1,670 1,690 1,670 1,670 14,000
1997/08/22 1,670 1,670 1,650 1,650 9,000
1997/08/21 1,690 1,690 1,660 1,680 15,200
1997/08/20 1,660 1,670 1,660 1,660 10,600
1997/08/19 1,700 1,710 1,690 1,690 15,800
1997/08/18 1,730 1,750 1,700 1,700 4,500
1997/08/15 1,750 1,750 1,740 1,750 5,800
1997/08/14 1,730 1,750 1,730 1,750 3,100
1997/08/13 1,750 1,770 1,710 1,750 11,400
1997/08/12 1,720 1,770 1,720 1,770 5,400
1997/08/11 1,800 1,800 1,710 1,710 10,700
1997/08/08 1,820 1,820 1,800 1,800 6,200
1997/08/07 1,850 1,850 1,830 1,830 20,000
1997/08/06 1,870 1,890 1,850 1,860 7,300
1997/08/05 1,850 1,900 1,850 1,870 6,600
1997/08/04 1,850 1,930 1,850 1,850 7,800
1997/08/01 1,890 1,920 1,870 1,870 23,100
1997/07/31 1,950 1,950 1,950 1,950 15,000
1997/07/30 1,980 1,980 1,950 1,950 32,000
1997/07/29 1,980 2,000 1,970 1,990 25,000
1997/07/28 2,000 2,050 1,980 2,000 11,000
1997/07/25 2,110 2,110 2,000 2,000 20,000
1997/07/24 2,110 2,150 2,110 2,110 3,000
1997/07/23 2,110 2,110 2,110 2,110 7,000
1997/07/22 2,130 2,130 2,110 2,110 6,000
1997/07/18 2,100 2,130 2,090 2,130 13,000
1997/07/17 2,100 2,130 2,090 2,100 10,000
1997/07/16 2,130 2,130 2,100 2,100 27,000
1997/07/15 2,130 2,130 2,120 2,130 10,000
1997/07/14 2,180 2,180 2,100 2,100 6,000
1997/07/11 2,190 2,190 2,160 2,160 2,000
1997/07/10 2,170 2,220 2,170 2,200 61,000
1997/07/09 2,180 2,220 2,160 2,160 57,000
1997/07/08 2,170 2,170 2,160 2,170 13,000
1997/07/07 2,190 2,190 2,170 2,170 6,000
1997/07/04 2,160 2,170 2,160 2,170 2,000
1997/07/03 2,160 2,170 2,160 2,170 4,000
1997/07/02 2,180 2,200 2,160 2,160 9,000
1997/07/01 2,190 2,190 2,180 2,180 3,000
1997/06/30 2,200 2,200 2,190 2,200 6,000
1997/06/27 2,200 2,200 2,200 2,200 21,000
1997/06/26 2,200 2,220 2,200 2,200 40,000
1997/06/25 2,270 2,270 2,200 2,200 9,000
1997/06/24 2,280 2,300 2,250 2,280 11,000
1997/06/23 2,350 2,360 2,350 2,350 10,000
1997/06/20 2,360 2,390 2,350 2,350 23,000
1997/06/19 2,400 2,400 2,380 2,400 57,000
1997/06/18 2,360 2,430 2,360 2,410 74,000
1997/06/17 2,280 2,370 2,270 2,360 55,000
1997/06/16 2,230 2,240 2,210 2,240 17,000
1997/06/13 2,230 2,230 2,200 2,200 25,000
1997/06/12 2,220 2,240 2,210 2,210 11,000
1997/06/11 2,180 2,180 2,150 2,180 8,000
1997/06/10 2,150 2,150 2,100 2,150 23,000
1997/06/09 2,170 2,180 2,160 2,170 8,000
1997/06/06 2,170 2,220 2,160 2,220 53,000
1997/06/05 2,110 2,190 2,110 2,160 26,000
1997/06/04 2,030 2,120 2,030 2,100 45,000
1997/06/03 1,990 2,030 1,990 2,010 13,000
1997/06/02 2,000 2,010 1,980 1,980 20,000
1997/05/30 2,010 2,050 2,010 2,010 13,000
1997/05/29 1,980 2,070 1,980 2,040 10,000
1997/05/28 2,000 2,020 1,950 2,000 36,000
1997/05/27 2,000 2,100 2,000 2,100 38,000
1997/05/26 2,050 2,050 1,990 1,990 17,000
1997/05/23 2,050 2,080 2,020 2,050 48,000
1997/05/22 2,100 2,100 2,070 2,080 20,000
1997/05/21 2,200 2,200 2,130 2,130 14,000
1997/05/20 2,200 2,230 2,180 2,180 47,000
1997/05/19 2,140 2,200 2,140 2,200 27,000
1997/05/16 2,060 2,120 2,060 2,100 21,000
1997/05/15 2,070 2,100 2,060 2,060 35,000
1997/05/14 2,040 2,050 2,030 2,050 54,000
1997/05/13 2,040 2,050 2,020 2,050 24,000
1997/05/12 1,970 2,000 1,960 2,000 13,000
1997/05/09 2,000 2,000 1,940 1,940 12,000
1997/05/08 2,000 2,010 1,990 1,990 18,000
1997/05/07 2,000 2,020 1,990 2,020 48,000
1997/05/06 1,960 1,990 1,950 1,990 13,000
1997/05/02 1,940 1,940 1,940 1,940 2,000
1997/05/01 1,970 1,970 1,950 1,950 11,000
1997/04/30 1,950 1,970 1,950 1,970 14,000
1997/04/28 1,930 1,940 1,930 1,940 5,000
1997/04/25 1,920 1,950 1,890 1,890 30,000
1997/04/24 1,840 1,930 1,830 1,890 48,000
1997/04/23 1,840 1,850 1,830 1,840 26,000
1997/04/22 1,880 1,880 1,840 1,840 67,000
1997/04/21 1,880 1,880 1,830 1,850 37,000
1997/04/18 1,810 1,850 1,800 1,850 17,000
1997/04/17 1,880 1,880 1,840 1,840 6,000
1997/04/16 1,900 1,900 1,900 1,900 7,000
1997/04/15 1,910 1,920 1,910 1,910 7,000
1997/04/14 1,920 1,920 1,910 1,910 3,000
1997/04/11 1,900 1,910 1,900 1,910 13,000
1997/04/10 1,900 1,900 1,900 1,900 10,000
1997/04/09 2,010 2,010 1,950 1,970 15,000
1997/04/08 2,000 2,000 1,990 2,000 19,000
1997/04/03 2,100 2,100 2,050 2,080 8,000
1997/04/02 2,130 2,130 2,100 2,120 4,000
1997/04/01 2,140 2,190 2,130 2,130 12,000
1997/03/31 2,190 2,190 2,100 2,140 8,000
1997/03/28 2,010 2,140 2,010 2,140 7,000
1997/03/27 2,020 2,040 2,010 2,010 14,000
1997/03/26 2,080 2,080 2,010 2,030 18,000
1997/03/26 1 -> 1.20 分割
1997/03/25 2,540 2,570 2,460 2,460 17,000
1997/03/24 2,540 2,590 2,540 2,540 33,000
1997/03/21 2,390 2,500 2,380 2,500 16,000
1997/03/19 2,280 2,400 2,280 2,350 193,000
1997/03/18 2,280 2,280 2,280 2,280 181,000
1997/03/17 2,210 2,280 2,210 2,280 6,000
1997/03/14 2,140 2,190 2,130 2,190 15,000
1997/03/13 2,150 2,150 2,130 2,140 18,000
1997/03/12 2,150 2,180 2,110 2,110 34,000
1997/03/10 2,180 2,200 2,180 2,190 8,000
1997/03/07 2,170 2,170 2,170 2,170 13,000
1997/03/06 2,170 2,200 2,160 2,170 16,000
1997/03/05 2,260 2,260 2,200 2,200 12,000
1997/03/04 2,310 2,340 2,300 2,300 18,000
1997/03/03 2,310 2,350 2,310 2,350 4,000
1997/02/28 2,400 2,400 2,350 2,350 8,000
1997/02/27 2,410 2,410 2,400 2,400 11,000
1997/02/26 2,300 2,450 2,300 2,400 13,000
1997/02/25 2,260 2,360 2,250 2,300 33,000
1997/02/24 2,170 2,220 2,170 2,190 17,000
1997/02/21 2,150 2,170 2,150 2,170 11,000
1997/02/20 2,290 2,300 2,100 2,220 39,000
1997/02/19 2,410 2,410 2,350 2,350 5,000
1997/02/18 2,450 2,460 2,450 2,450 9,000
1997/02/17 2,480 2,490 2,480 2,480 13,000
1997/02/14 2,500 2,510 2,480 2,500 23,000
1997/02/13 2,510 2,520 2,500 2,500 52,000
1997/02/12 2,510 2,540 2,510 2,510 16,000
1997/02/10 2,600 2,600 2,560 2,560 27,000
1997/02/07 2,630 2,630 2,630 2,630 6,000
1997/02/06 2,680 2,680 2,630 2,680 29,000
1997/02/05 2,700 2,700 2,640 2,640 12,000
1997/02/04 2,730 2,730 2,660 2,690 24,000
1997/02/03 2,780 2,780 2,650 2,710 9,000
1997/01/31 2,610 2,700 2,590 2,700 36,000
1997/01/30 2,590 2,620 2,590 2,610 11,000
1997/01/29 2,560 2,600 2,560 2,580 47,000
1997/01/28 2,540 2,560 2,540 2,560 15,000
1997/01/27 2,540 2,550 2,540 2,550 17,000
1997/01/24 2,550 2,550 2,550 2,550 18,000
1997/01/23 2,550 2,560 2,540 2,550 36,000
1997/01/22 2,560 2,560 2,560 2,560 15,000
1997/01/21 2,580 2,580 2,560 2,560 44,000
1997/01/20 2,600 2,600 2,560 2,580 9,000
1997/01/17 2,570 2,600 2,560 2,600 19,000
1997/01/16 2,570 2,580 2,560 2,580 23,000
1997/01/14 2,570 2,570 2,560 2,560 20,000
1997/01/13 2,570 2,570 2,550 2,560 17,000
1997/01/10 2,750 2,750 2,560 2,560 17,000
1997/01/09 2,750 2,750 2,750 2,750 13,000
1997/01/08 2,760 2,800 2,750 2,750 27,000
1997/01/07 2,790 2,790 2,760 2,760 24,000

このページの先頭へ