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
1998/12/30 2,120 2,150 2,100 2,140 18,000
1998/12/29 2,140 2,150 2,100 2,140 23,100
1998/12/28 2,150 2,150 2,120 2,140 17,400
1998/12/25 2,140 2,150 2,110 2,140 37,200
1998/12/24 2,170 2,170 2,150 2,155 62,400
1998/12/22 2,210 2,215 2,150 2,170 105,000
1998/12/21 2,150 2,200 2,140 2,175 130,700
1998/12/18 2,100 2,170 2,090 2,140 127,700
1998/12/17 2,050 2,130 2,040 2,085 116,500
1998/12/16 1,965 2,060 1,964 2,040 99,000
1998/12/15 1,975 1,980 1,945 1,965 35,600
1998/12/14 1,945 1,950 1,945 1,945 25,200
1998/12/11 1,945 1,960 1,945 1,946 42,500
1998/12/10 1,956 1,970 1,945 1,969 44,100
1998/12/09 1,945 1,960 1,945 1,957 41,400
1998/12/08 1,950 1,970 1,930 1,945 67,800
1998/12/07 1,930 1,950 1,920 1,949 33,000
1998/12/04 1,850 1,948 1,850 1,881 55,300
1998/12/03 1,812 1,845 1,812 1,845 42,600
1998/12/02 1,850 1,889 1,842 1,842 41,000
1998/12/01 1,889 1,900 1,800 1,889 48,500
1998/11/30 1,950 1,989 1,900 1,900 102,900
1998/11/27 1,820 1,950 1,815 1,950 112,800
1998/11/26 1,770 1,825 1,750 1,820 126,200
1998/11/25 1,730 1,770 1,700 1,769 166,600
1998/11/24 1,620 1,700 1,600 1,700 135,000
1998/11/20 1,510 1,650 1,502 1,650 107,400
1998/11/19 1,490 1,510 1,470 1,510 78,700
1998/11/18 1,511 1,550 1,511 1,520 25,600
1998/11/17 1,550 1,550 1,490 1,550 71,100
1998/11/16 1,594 1,594 1,550 1,555 98,500
1998/11/13 1,480 1,569 1,480 1,550 180,500
1998/11/12 1,400 1,490 1,400 1,480 88,200
1998/11/11 1,335 1,380 1,335 1,380 7,300
1998/11/10 1,399 1,400 1,320 1,320 20,600
1998/11/09 1,400 1,400 1,360 1,380 16,000
1998/11/06 1,400 1,410 1,363 1,400 58,900
1998/11/05 1,350 1,380 1,350 1,351 23,000
1998/11/04 1,370 1,370 1,351 1,369 6,600
1998/11/02 1,370 1,370 1,350 1,369 6,100
1998/10/30 1,340 1,359 1,320 1,330 10,800
1998/10/29 1,341 1,350 1,330 1,330 8,000
1998/10/28 1,354 1,370 1,354 1,370 15,500
1998/10/27 1,319 1,369 1,319 1,354 8,100
1998/10/26 1,375 1,375 1,324 1,359 16,400
1998/10/23 1,260 1,350 1,260 1,320 6,100
1998/10/22 1,369 1,380 1,335 1,340 27,700
1998/10/21 1,320 1,380 1,320 1,369 17,800
1998/10/20 1,310 1,320 1,280 1,300 25,200
1998/10/19 1,263 1,340 1,263 1,320 35,900
1998/10/16 1,250 1,251 1,200 1,250 26,100
1998/10/15 1,200 1,223 1,190 1,223 7,500
1998/10/14 1,219 1,230 1,180 1,230 3,700
1998/10/13 1,155 1,250 1,153 1,250 18,800
1998/10/12 1,170 1,170 1,152 1,169 9,600
1998/10/09 1,119 1,120 1,100 1,120 8,200
1998/10/08 1,112 1,152 1,112 1,120 8,900
1998/10/07 1,110 1,198 1,100 1,198 11,900
1998/10/06 1,110 1,130 1,100 1,120 10,000
1998/10/05 1,140 1,150 1,140 1,150 4,900
1998/10/02 1,180 1,200 1,140 1,200 11,700
1998/10/01 1,270 1,270 1,180 1,201 12,600
1998/09/30 1,320 1,320 1,240 1,310 11,600
1998/09/29 1,220 1,320 1,181 1,320 36,500
1998/09/28 1,270 1,270 1,200 1,200 7,400
1998/09/25 1,300 1,300 1,271 1,280 20,800
1998/09/24 1,245 1,280 1,245 1,280 18,800
1998/09/22 1,260 1,260 1,200 1,245 30,600
1998/09/21 1,270 1,290 1,255 1,265 20,600
1998/09/18 1,270 1,300 1,180 1,290 51,400
1998/09/17 1,340 1,350 1,250 1,280 24,200
1998/09/16 1,370 1,390 1,340 1,340 17,400
1998/09/14 1,450 1,450 1,360 1,410 13,600
1998/09/11 1,403 1,450 1,402 1,440 47,000
1998/09/10 1,460 1,480 1,401 1,401 60,700
1998/09/09 1,400 1,479 1,390 1,440 110,300
1998/09/08 1,340 1,400 1,340 1,379 35,100
1998/09/07 1,400 1,400 1,270 1,340 90,400
1998/09/04 1,370 1,400 1,360 1,400 259,600
1998/09/03 1,270 1,369 1,266 1,355 185,400
1998/09/02 1,230 1,230 1,210 1,230 82,400
1998/09/01 1,010 1,040 1,010 1,030 49,300
1998/08/31 960 1,010 960 1,010 7,000
1998/08/28 930 1,020 930 1,020 17,300
1998/08/27 1,069 1,069 993 993 19,100
1998/08/26 995 1,080 995 1,069 22,400
1998/08/25 1,040 1,040 985 985 33,800
1998/08/24 909 990 900 990 16,000
1998/08/21 870 900 860 890 13,800
1998/08/20 880 880 860 860 13,900
1998/08/19 880 888 880 880 9,600
1998/08/18 870 880 870 880 4,600
1998/08/17 880 900 870 900 9,800
1998/08/14 900 900 885 894 4,300
1998/08/13 924 924 905 920 3,100
1998/08/12 930 931 930 931 3,200
1998/08/11 985 985 980 980 4,500
1998/08/10 995 995 980 995 7,400
1998/08/07 1,020 1,020 985 998 5,900
1998/08/06 985 995 985 987 7,400
1998/08/05 990 990 985 985 3,500
1998/08/04 985 1,000 985 1,000 7,300
1998/08/03 1,020 1,020 980 980 1,800
1998/07/31 1,020 1,020 1,001 1,020 8,400
1998/07/30 1,020 1,030 1,010 1,020 9,700
1998/07/29 1,060 1,060 1,025 1,025 1,900
1998/07/28 1,032 1,061 1,031 1,061 10,700
1998/07/27 1,080 1,080 1,047 1,047 16,700
1998/07/24 1,020 1,047 1,020 1,047 3,300
1998/07/23 1,023 1,068 1,023 1,068 1,300
1998/07/22 1,083 1,083 1,020 1,021 18,300
1998/07/21 1,031 1,046 1,020 1,023 12,200
1998/07/17 1,058 1,058 1,020 1,031 9,500
1998/07/16 1,090 1,090 1,051 1,058 10,100
1998/07/15 1,080 1,100 1,080 1,080 15,500
1998/07/14 1,030 1,079 1,030 1,079 9,600
1998/07/13 1,000 1,070 1,000 1,050 25,400
1998/07/10 1,100 1,120 1,081 1,100 53,600
1998/07/09 1,180 1,180 1,100 1,120 96,300
1998/07/08 990 1,080 990 1,080 112,800
1998/07/07 960 980 950 980 74,900
1998/07/06 879 880 875 880 68,200
1998/07/03 880 880 870 880 9,600
1998/07/02 910 910 860 880 28,600
1998/07/01 905 905 876 880 26,200
1998/06/30 840 845 835 845 17,800
1998/06/29 830 831 830 830 15,900
1998/06/26 810 815 800 815 10,500
1998/06/25 840 840 829 829 9,900
1998/06/24 789 820 789 800 7,000
1998/06/23 789 789 770 781 4,000
1998/06/22 789 789 780 789 3,500
1998/06/19 760 760 760 760 2,300
1998/06/18 751 770 751 752 15,900
1998/06/17 730 740 730 740 3,200
1998/06/16 740 740 730 730 2,300
1998/06/15 750 750 740 740 2,000
1998/06/12 758 758 750 750 6,800
1998/06/11 760 760 760 760 1,000
1998/06/10 778 778 770 770 3,200
1998/06/09 778 778 778 778 400
1998/06/08 778 778 770 770 3,500
1998/06/05 750 789 750 789 10,300
1998/06/04 770 770 730 730 5,200
1998/06/03 755 789 755 789 5,300
1998/06/02 724 750 724 744 3,300
1998/06/01 750 750 740 744 1,200
1998/05/29 750 750 750 750 200
1998/05/28 780 780 750 750 7,400
1998/05/27 780 780 770 770 3,100
1998/05/26 800 800 800 800 6,200
1998/05/25 810 810 801 810 10,300
1998/05/22 800 800 800 800 2,600
1998/05/21 785 790 780 780 4,700
1998/05/20 780 780 771 780 10,200
1998/05/19 780 780 770 770 1,800
1998/05/18 780 780 780 780 300
1998/05/15 780 780 779 780 17,400
1998/05/14 775 779 775 779 3,200
1998/05/13 760 770 760 770 5,300
1998/05/12 760 760 750 760 4,100
1998/05/11 770 770 770 770 100
1998/05/08 750 751 750 751 2,900
1998/05/06 750 780 740 780 5,000
1998/05/01 770 770 750 750 900
1998/04/30 750 750 740 740 3,400
1998/04/28 770 770 750 750 1,300
1998/04/27 780 780 780 780 8,100
1998/04/24 740 740 740 740 3,900
1998/04/23 730 740 730 730 5,100
1998/04/22 730 730 730 730 3,500
1998/04/21 740 740 730 730 2,100
1998/04/20 750 750 750 750 1,200
1998/04/17 720 720 720 720 3,200
1998/04/16 720 720 713 720 3,300
1998/04/15 720 720 713 720 5,500
1998/04/14 700 720 700 720 17,000
1998/04/13 720 720 700 700 13,400
1998/04/10 750 750 744 744 6,600
1998/04/09 725 750 725 750 10,000
1998/04/08 749 749 715 720 3,400
1998/04/07 735 760 735 759 4,700
1998/04/06 725 725 725 725 1,000
1998/04/03 724 724 699 706 11,100
1998/04/02 720 721 719 720 31,900
1998/04/01 720 720 720 720 600
1998/03/31 800 800 790 790 20,100
1998/03/30 801 811 801 811 1,300
1998/03/27 870 870 850 850 6,000
1998/03/26 860 860 801 801 4,200
1998/03/25 849 849 849 849 8,100
1998/03/24 745 820 745 820 16,300
1998/03/23 795 795 795 795 4,400
1998/03/20 920 920 895 895 5,100
1998/03/19 880 885 871 881 12,800
1998/03/18 870 870 870 870 10,100
1998/03/17 890 890 870 870 9,100
1998/03/16 895 895 895 895 500
1998/03/13 880 895 870 895 10,800
1998/03/12 885 886 885 885 5,400
1998/03/11 885 885 885 885 400
1998/03/10 895 895 890 895 4,100
1998/03/09 880 885 880 885 7,000
1998/03/06 890 890 880 880 4,000
1998/03/05 920 920 890 890 13,800
1998/03/04 930 930 920 920 9,200
1998/03/03 920 920 920 920 4,500
1998/03/02 920 930 900 930 3,200
1998/02/27 910 930 910 930 6,300
1998/02/26 905 910 905 910 5,600
1998/02/25 950 950 900 910 15,700
1998/02/24 931 931 920 920 10,300
1998/02/23 950 950 930 930 700
1998/02/20 930 940 930 940 5,500
1998/02/19 945 960 940 940 6,600
1998/02/18 950 950 945 945 2,800
1998/02/17 940 940 931 931 3,900
1998/02/16 940 940 930 940 9,700
1998/02/13 970 970 950 960 4,200
1998/02/12 920 950 920 950 3,700
1998/02/10 910 930 910 920 12,200
1998/02/09 921 921 920 920 5,200
1998/02/06 920 920 911 911 12,000
1998/02/05 920 920 920 920 9,100
1998/02/04 920 929 919 920 4,400
1998/02/03 930 930 929 929 3,300
1998/02/02 901 901 880 880 2,800
1998/01/30 980 980 929 929 12,800
1998/01/29 1,040 1,060 980 980 35,800
1998/01/28 930 1,020 922 980 33,300
1998/01/27 840 912 840 912 11,400
1998/01/26 800 812 790 812 19,200
1998/01/23 780 790 760 770 9,100
1998/01/22 790 790 780 790 15,900
1998/01/21 720 790 720 790 14,500
1998/01/20 700 700 690 690 12,100
1998/01/19 660 670 650 650 9,100
1998/01/16 630 644 630 640 7,000
1998/01/14 650 650 632 632 7,500
1998/01/13 625 650 625 648 9,400
1998/01/12 640 640 620 624 4,700
1998/01/09 640 640 600 620 17,300
1998/01/08 640 640 637 637 19,400
1998/01/07 640 650 640 650 20,700
1998/01/06 620 630 620 630 8,000

このページの先頭へ