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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,790 | 4,050 | 3,750 | 4,000 | 35,600 |
| 1999/12/29 | 4,000 | 4,000 | 3,750 | 3,840 | 94,000 |
| 1999/12/28 | 4,030 | 4,050 | 3,950 | 4,050 | 94,800 |
| 1999/12/27 | 4,220 | 4,300 | 4,050 | 4,070 | 56,100 |
| 1999/12/24 | 4,400 | 4,450 | 4,170 | 4,180 | 68,200 |
| 1999/12/22 | 4,250 | 4,430 | 4,150 | 4,400 | 180,500 |
| 1999/12/21 | 4,430 | 4,430 | 4,200 | 4,300 | 43,400 |
| 1999/12/20 | 4,700 | 4,850 | 4,500 | 4,520 | 169,200 |
| 1999/12/17 | 4,150 | 4,560 | 4,150 | 4,550 | 176,500 |
| 1999/12/16 | 4,090 | 4,150 | 4,050 | 4,060 | 123,800 |
| 1999/12/15 | 4,000 | 4,080 | 3,940 | 4,040 | 174,200 |
| 1999/12/14 | 4,300 | 4,300 | 3,950 | 4,120 | 177,100 |
| 1999/12/13 | 4,500 | 4,500 | 4,300 | 4,360 | 100,700 |
| 1999/12/10 | 4,550 | 4,650 | 4,510 | 4,510 | 131,000 |
| 1999/12/09 | 4,650 | 4,650 | 4,550 | 4,550 | 60,800 |
| 1999/12/08 | 4,750 | 4,790 | 4,610 | 4,700 | 114,200 |
| 1999/12/07 | 4,800 | 4,890 | 4,750 | 4,800 | 135,900 |
| 1999/12/06 | 4,900 | 4,900 | 4,670 | 4,700 | 89,000 |
| 1999/12/03 | 4,790 | 4,850 | 4,700 | 4,850 | 87,600 |
| 1999/12/02 | 4,800 | 4,850 | 4,490 | 4,690 | 95,400 |
| 1999/12/01 | 4,900 | 4,960 | 4,780 | 4,790 | 172,800 |
| 1999/11/30 | 4,950 | 5,200 | 4,800 | 4,810 | 145,500 |
| 1999/11/29 | 4,700 | 4,940 | 4,700 | 4,900 | 89,400 |
| 1999/11/26 | 4,790 | 4,800 | 4,700 | 4,750 | 74,800 |
| 1999/11/25 | 4,900 | 5,000 | 4,770 | 4,790 | 81,400 |
| 1999/11/24 | 4,870 | 5,040 | 4,800 | 4,880 | 166,600 |
| 1999/11/22 | 5,380 | 5,390 | 4,900 | 4,960 | 234,700 |
| 1999/11/19 | 5,090 | 5,240 | 5,050 | 5,180 | 131,500 |
| 1999/11/18 | 4,930 | 5,000 | 4,900 | 4,950 | 42,900 |
| 1999/11/17 | 5,000 | 5,070 | 4,830 | 4,880 | 79,000 |
| 1999/11/16 | 4,710 | 5,090 | 4,700 | 4,820 | 150,100 |
| 1999/11/15 | 4,970 | 5,020 | 4,660 | 4,700 | 175,400 |
| 1999/11/12 | 4,970 | 5,050 | 4,830 | 4,950 | 182,700 |
| 1999/11/11 | 5,080 | 5,140 | 4,950 | 4,970 | 259,300 |
| 1999/11/10 | 5,260 | 5,310 | 5,100 | 5,250 | 88,600 |
| 1999/11/09 | 5,060 | 5,350 | 5,060 | 5,290 | 189,000 |
| 1999/11/08 | 5,200 | 5,200 | 5,030 | 5,040 | 190,800 |
| 1999/11/05 | 5,280 | 5,290 | 5,130 | 5,190 | 135,200 |
| 1999/11/04 | 5,590 | 5,590 | 5,200 | 5,380 | 190,100 |
| 1999/11/02 | 5,300 | 5,520 | 5,250 | 5,490 | 139,500 |
| 1999/11/01 | 5,160 | 5,300 | 5,100 | 5,290 | 86,300 |
| 1999/10/29 | 5,230 | 5,240 | 5,050 | 5,060 | 141,700 |
| 1999/10/28 | 5,030 | 5,230 | 4,990 | 5,030 | 106,300 |
| 1999/10/27 | 5,080 | 5,210 | 5,000 | 5,020 | 134,100 |
| 1999/10/26 | 5,160 | 5,300 | 5,110 | 5,150 | 91,400 |
| 1999/10/25 | 5,450 | 5,450 | 5,150 | 5,270 | 85,600 |
| 1999/10/22 | 5,460 | 5,460 | 5,300 | 5,350 | 43,200 |
| 1999/10/21 | 5,580 | 5,600 | 5,300 | 5,300 | 69,800 |
| 1999/10/20 | 5,490 | 5,680 | 5,420 | 5,480 | 56,900 |
| 1999/10/19 | 5,120 | 5,400 | 5,100 | 5,400 | 108,100 |
| 1999/10/18 | 4,860 | 5,200 | 4,800 | 4,990 | 162,100 |
| 1999/10/15 | 5,800 | 5,850 | 5,500 | 5,560 | 77,000 |
| 1999/10/14 | 5,960 | 5,960 | 5,750 | 5,750 | 62,000 |
| 1999/10/13 | 5,950 | 6,000 | 5,880 | 5,980 | 48,100 |
| 1999/10/12 | 6,120 | 6,160 | 6,000 | 6,030 | 108,900 |
| 1999/10/08 | 5,950 | 6,100 | 5,900 | 6,090 | 134,500 |
| 1999/10/07 | 6,050 | 6,080 | 5,840 | 5,950 | 114,800 |
| 1999/10/06 | 6,060 | 6,100 | 5,890 | 5,950 | 95,000 |
| 1999/10/05 | 6,060 | 6,220 | 5,960 | 6,000 | 394,300 |
| 1999/10/04 | 6,150 | 6,190 | 5,850 | 5,860 | 477,800 |
| 1999/10/01 | 5,860 | 6,190 | 5,770 | 6,150 | 264,800 |
| 1999/09/30 | 5,720 | 5,840 | 5,700 | 5,760 | 69,000 |
| 1999/09/29 | 5,600 | 5,800 | 5,580 | 5,650 | 101,800 |
| 1999/09/28 | 5,550 | 5,600 | 5,500 | 5,550 | 57,900 |
| 1999/09/27 | 5,690 | 5,690 | 5,200 | 5,350 | 57,300 |
| 1999/09/24 | 5,620 | 5,620 | 5,200 | 5,600 | 99,000 |
| 1999/09/22 | 5,300 | 5,600 | 5,000 | 5,520 | 299,600 |
| 1999/09/21 | 5,780 | 5,780 | 5,350 | 5,400 | 198,500 |
| 1999/09/20 | 6,000 | 6,050 | 5,810 | 5,810 | 126,500 |
| 1999/09/17 | 6,350 | 6,400 | 5,590 | 6,100 | 299,800 |
| 1999/09/16 | 6,350 | 6,590 | 6,350 | 6,350 | 160,000 |
| 1999/09/14 | 6,750 | 6,750 | 6,450 | 6,750 | 328,600 |
| 1999/09/13 | 6,200 | 6,650 | 6,150 | 6,650 | 496,700 |
| 1999/09/10 | 6,000 | 6,100 | 5,900 | 6,100 | 183,000 |
| 1999/09/09 | 6,070 | 6,210 | 5,900 | 6,050 | 530,200 |
| 1999/09/08 | 5,720 | 6,100 | 5,580 | 6,070 | 960,400 |
| 1999/09/07 | 5,450 | 5,550 | 5,280 | 5,520 | 102,300 |
| 1999/09/06 | 5,600 | 5,600 | 5,380 | 5,450 | 70,600 |
| 1999/09/03 | 5,550 | 5,610 | 5,480 | 5,560 | 141,500 |
| 1999/09/02 | 5,600 | 5,650 | 5,500 | 5,570 | 333,000 |
| 1999/09/01 | 5,180 | 5,500 | 5,100 | 5,500 | 188,800 |
| 1999/08/31 | 5,250 | 5,250 | 5,170 | 5,170 | 63,800 |
| 1999/08/30 | 5,000 | 5,300 | 4,960 | 5,250 | 101,700 |
| 1999/08/27 | 4,950 | 4,990 | 4,900 | 4,900 | 50,700 |
| 1999/08/26 | 4,980 | 5,000 | 4,900 | 4,900 | 64,000 |
| 1999/08/25 | 5,010 | 5,030 | 4,850 | 4,880 | 113,300 |
| 1999/08/24 | 5,100 | 5,150 | 5,050 | 5,060 | 83,900 |
| 1999/08/23 | 5,150 | 5,150 | 5,050 | 5,050 | 69,700 |
| 1999/08/20 | 5,260 | 5,260 | 5,060 | 5,080 | 85,400 |
| 1999/08/19 | 5,190 | 5,330 | 5,170 | 5,260 | 61,200 |
| 1999/08/18 | 5,230 | 5,350 | 5,200 | 5,200 | 103,400 |
| 1999/08/17 | 5,280 | 5,350 | 5,250 | 5,270 | 85,200 |
| 1999/08/16 | 5,400 | 5,400 | 5,270 | 5,280 | 74,700 |
| 1999/08/13 | 5,290 | 5,320 | 5,250 | 5,300 | 125,800 |
| 1999/08/12 | 5,350 | 5,400 | 5,220 | 5,230 | 69,000 |
| 1999/08/11 | 5,400 | 5,450 | 5,330 | 5,370 | 58,300 |
| 1999/08/10 | 5,450 | 5,470 | 5,300 | 5,400 | 65,500 |
| 1999/08/09 | 5,220 | 5,490 | 5,220 | 5,450 | 44,000 |
| 1999/08/06 | 5,460 | 5,500 | 5,200 | 5,280 | 62,500 |
| 1999/08/05 | 5,590 | 5,590 | 5,360 | 5,360 | 79,100 |
| 1999/08/04 | 5,750 | 5,780 | 5,620 | 5,620 | 245,900 |
| 1999/08/03 | 5,570 | 5,710 | 5,480 | 5,650 | 322,600 |
| 1999/08/02 | 5,410 | 5,530 | 5,310 | 5,500 | 167,000 |
| 1999/07/30 | 5,350 | 5,620 | 5,350 | 5,490 | 228,700 |
| 1999/07/29 | 5,400 | 5,650 | 5,400 | 5,650 | 437,400 |
| 1999/07/28 | 5,280 | 5,400 | 5,190 | 5,360 | 137,500 |
| 1999/07/27 | 5,250 | 5,290 | 5,050 | 5,190 | 88,200 |
| 1999/07/26 | 5,100 | 5,380 | 5,030 | 5,350 | 335,100 |
| 1999/07/23 | 4,640 | 5,130 | 4,640 | 5,000 | 519,300 |
| 1999/07/22 | 5,500 | 5,500 | 4,950 | 4,990 | 263,400 |
| 1999/07/21 | 5,250 | 5,380 | 5,250 | 5,300 | 306,000 |
| 1999/07/19 | 5,450 | 5,670 | 5,410 | 5,550 | 256,100 |
| 1999/07/16 | 5,450 | 5,640 | 5,400 | 5,500 | 467,800 |
| 1999/07/15 | 5,390 | 5,470 | 5,300 | 5,400 | 456,300 |
| 1999/07/14 | 5,290 | 5,430 | 5,140 | 5,400 | 642,700 |
| 1999/07/13 | 4,890 | 5,310 | 4,850 | 5,190 | 1,217,300 |
| 1999/07/12 | 4,700 | 4,840 | 4,660 | 4,840 | 208,800 |
| 1999/07/09 | 4,680 | 4,730 | 4,510 | 4,700 | 263,700 |
| 1999/07/08 | 4,900 | 5,100 | 4,710 | 4,830 | 828,200 |
| 1999/07/07 | 4,500 | 4,900 | 4,450 | 4,900 | 1,147,600 |
| 1999/07/06 | 4,430 | 4,440 | 4,320 | 4,400 | 338,000 |
| 1999/07/05 | 4,420 | 4,440 | 4,260 | 4,300 | 496,800 |
| 1999/07/02 | 4,300 | 4,350 | 4,240 | 4,290 | 361,300 |
| 1999/07/01 | 4,090 | 4,210 | 4,030 | 4,210 | 471,100 |
| 1999/06/30 | 4,070 | 4,120 | 4,030 | 4,030 | 185,100 |
| 1999/06/29 | 4,070 | 4,070 | 3,900 | 4,020 | 142,100 |
| 1999/06/28 | 4,080 | 4,140 | 4,030 | 4,070 | 125,600 |
| 1999/06/25 | 4,150 | 4,160 | 4,010 | 4,090 | 141,900 |
| 1999/06/24 | 4,170 | 4,260 | 4,100 | 4,220 | 354,900 |
| 1999/06/23 | 3,900 | 4,280 | 3,880 | 4,180 | 763,200 |
| 1999/06/22 | 3,960 | 4,020 | 3,870 | 3,900 | 719,100 |
| 1999/06/21 | 3,650 | 3,850 | 3,650 | 3,810 | 590,500 |
| 1999/06/18 | 3,540 | 3,650 | 3,520 | 3,590 | 414,300 |
| 1999/06/17 | 3,500 | 3,510 | 3,470 | 3,490 | 108,700 |
| 1999/06/16 | 3,540 | 3,550 | 3,460 | 3,500 | 84,800 |
| 1999/06/15 | 3,560 | 3,560 | 3,480 | 3,540 | 109,000 |
| 1999/06/14 | 3,580 | 3,620 | 3,550 | 3,570 | 372,700 |
| 1999/06/11 | 3,490 | 3,530 | 3,460 | 3,520 | 409,100 |
| 1999/06/10 | 3,380 | 3,500 | 3,380 | 3,440 | 356,300 |
| 1999/06/09 | 3,390 | 3,460 | 3,350 | 3,380 | 327,700 |
| 1999/06/08 | 3,300 | 3,420 | 3,300 | 3,400 | 507,300 |
| 1999/06/07 | 3,270 | 3,310 | 3,220 | 3,220 | 76,200 |
| 1999/06/04 | 3,300 | 3,350 | 3,210 | 3,270 | 147,200 |
| 1999/06/03 | 3,270 | 3,350 | 3,210 | 3,300 | 262,800 |
| 1999/06/02 | 3,140 | 3,290 | 3,120 | 3,250 | 479,000 |
| 1999/06/01 | 2,990 | 3,150 | 2,970 | 3,150 | 152,400 |
| 1999/05/31 | 3,000 | 3,020 | 2,925 | 2,950 | 22,600 |
| 1999/05/28 | 2,960 | 3,040 | 2,900 | 3,000 | 63,000 |
| 1999/05/27 | 3,040 | 3,090 | 3,010 | 3,010 | 23,300 |
| 1999/05/26 | 3,100 | 3,120 | 3,020 | 3,070 | 71,800 |
| 1999/05/25 | 3,120 | 3,170 | 3,100 | 3,120 | 79,200 |
| 1999/05/24 | 3,010 | 3,170 | 3,010 | 3,170 | 67,100 |
| 1999/05/21 | 3,020 | 3,020 | 2,950 | 3,010 | 19,800 |
| 1999/05/20 | 3,000 | 3,000 | 2,900 | 2,935 | 23,100 |
| 1999/05/19 | 3,100 | 3,100 | 2,950 | 3,000 | 33,200 |
| 1999/05/18 | 3,100 | 3,180 | 3,000 | 3,000 | 69,900 |
| 1999/05/17 | 3,030 | 3,100 | 3,020 | 3,100 | 14,400 |
| 1999/05/14 | 3,080 | 3,100 | 3,070 | 3,100 | 27,000 |
| 1999/05/13 | 3,020 | 3,100 | 3,020 | 3,100 | 37,000 |
| 1999/05/12 | 3,010 | 3,090 | 3,010 | 3,020 | 18,500 |
| 1999/05/11 | 3,100 | 3,100 | 3,010 | 3,060 | 22,600 |
| 1999/05/10 | 3,080 | 3,120 | 3,050 | 3,100 | 24,200 |
| 1999/05/07 | 3,150 | 3,150 | 3,080 | 3,080 | 39,000 |
| 1999/05/06 | 3,150 | 3,150 | 3,110 | 3,130 | 71,700 |
| 1999/04/30 | 3,000 | 3,110 | 3,000 | 3,100 | 39,100 |
| 1999/04/28 | 3,100 | 3,110 | 3,020 | 3,040 | 46,000 |
| 1999/04/27 | 3,050 | 3,100 | 3,050 | 3,070 | 30,100 |
| 1999/04/26 | 3,150 | 3,150 | 3,050 | 3,050 | 23,400 |
| 1999/04/23 | 3,080 | 3,130 | 3,060 | 3,120 | 73,100 |
| 1999/04/22 | 2,890 | 3,050 | 2,880 | 3,030 | 49,800 |
| 1999/04/21 | 2,900 | 2,920 | 2,830 | 2,890 | 48,500 |
| 1999/04/20 | 2,915 | 2,940 | 2,800 | 2,860 | 90,800 |
| 1999/04/19 | 3,000 | 3,000 | 2,950 | 2,980 | 47,100 |
| 1999/04/16 | 3,050 | 3,050 | 3,000 | 3,030 | 35,500 |
| 1999/04/15 | 3,030 | 3,070 | 3,030 | 3,050 | 50,200 |
| 1999/04/14 | 3,100 | 3,100 | 2,980 | 3,080 | 63,300 |
| 1999/04/13 | 3,110 | 3,200 | 3,110 | 3,140 | 77,500 |
| 1999/04/12 | 3,200 | 3,250 | 2,950 | 3,060 | 50,300 |
| 1999/04/09 | 3,270 | 3,270 | 3,200 | 3,270 | 89,000 |
| 1999/04/08 | 3,250 | 3,300 | 3,220 | 3,280 | 53,400 |
| 1999/04/07 | 3,340 | 3,350 | 3,210 | 3,210 | 84,000 |
| 1999/04/06 | 3,340 | 3,380 | 3,270 | 3,350 | 50,700 |
| 1999/04/05 | 3,300 | 3,450 | 3,280 | 3,340 | 196,700 |
| 1999/04/02 | 3,350 | 3,360 | 3,250 | 3,280 | 99,600 |
| 1999/04/01 | 3,410 | 3,410 | 3,210 | 3,370 | 568,000 |
| 1999/03/31 | 3,100 | 3,350 | 3,060 | 3,060 | 237,100 |
| 1999/03/30 | 3,100 | 3,110 | 3,050 | 3,100 | 106,100 |
| 1999/03/29 | 3,060 | 3,110 | 3,000 | 3,100 | 62,600 |
| 1999/03/26 | 3,100 | 3,150 | 3,000 | 3,100 | 95,100 |
| 1999/03/25 | 3,100 | 3,190 | 3,080 | 3,100 | 113,000 |
| 1999/03/24 | 2,930 | 3,200 | 2,890 | 3,050 | 275,600 |
| 1999/03/23 | 2,890 | 2,935 | 2,860 | 2,935 | 102,400 |
| 1999/03/19 | 2,850 | 2,850 | 2,800 | 2,850 | 77,000 |
| 1999/03/18 | 2,650 | 2,880 | 2,640 | 2,750 | 169,500 |
| 1999/03/17 | 2,610 | 2,650 | 2,610 | 2,640 | 98,300 |
| 1999/03/16 | 2,700 | 2,700 | 2,600 | 2,600 | 102,400 |
| 1999/03/15 | 2,580 | 2,700 | 2,575 | 2,700 | 166,000 |
| 1999/03/12 | 2,565 | 2,565 | 2,500 | 2,540 | 50,500 |
| 1999/03/11 | 2,505 | 2,550 | 2,500 | 2,520 | 103,100 |
| 1999/03/10 | 2,400 | 2,500 | 2,400 | 2,475 | 41,900 |
| 1999/03/09 | 2,490 | 2,490 | 2,375 | 2,400 | 20,900 |
| 1999/03/08 | 2,500 | 2,530 | 2,460 | 2,470 | 49,700 |
| 1999/03/05 | 2,365 | 2,490 | 2,360 | 2,480 | 37,100 |
| 1999/03/04 | 2,450 | 2,450 | 2,360 | 2,360 | 24,800 |
| 1999/03/03 | 2,490 | 2,490 | 2,410 | 2,450 | 17,700 |
| 1999/03/02 | 2,350 | 2,500 | 2,350 | 2,450 | 47,800 |
| 1999/03/01 | 2,400 | 2,430 | 2,380 | 2,380 | 37,400 |
| 1999/02/26 | 2,450 | 2,460 | 2,380 | 2,380 | 42,100 |
| 1999/02/25 | 2,420 | 2,480 | 2,420 | 2,440 | 42,700 |
| 1999/02/24 | 2,540 | 2,540 | 2,380 | 2,480 | 141,000 |
| 1999/02/23 | 2,395 | 2,540 | 2,380 | 2,540 | 254,000 |
| 1999/02/22 | 2,415 | 2,415 | 2,350 | 2,395 | 90,100 |
| 1999/02/19 | 2,305 | 2,420 | 2,295 | 2,405 | 396,600 |
| 1999/02/18 | 2,150 | 2,290 | 2,120 | 2,235 | 324,000 |
| 1999/02/17 | 1,950 | 2,100 | 1,950 | 2,080 | 104,900 |
| 1999/02/16 | 1,914 | 1,941 | 1,912 | 1,920 | 31,800 |
| 1999/02/15 | 1,922 | 1,950 | 1,912 | 1,915 | 18,600 |
| 1999/02/12 | 1,950 | 1,950 | 1,880 | 1,920 | 23,500 |
| 1999/02/10 | 1,950 | 1,960 | 1,920 | 1,950 | 34,500 |
| 1999/02/09 | 1,960 | 2,000 | 1,960 | 1,962 | 8,100 |
| 1999/02/08 | 1,995 | 2,000 | 1,960 | 2,000 | 20,200 |
| 1999/02/05 | 2,000 | 2,000 | 1,950 | 1,995 | 24,300 |
| 1999/02/04 | 1,985 | 2,000 | 1,960 | 1,990 | 28,300 |
| 1999/02/03 | 2,010 | 2,050 | 1,990 | 2,005 | 11,100 |
| 1999/02/02 | 2,030 | 2,050 | 2,020 | 2,030 | 19,300 |
| 1999/02/01 | 2,090 | 2,130 | 2,050 | 2,060 | 52,600 |
| 1999/01/29 | 2,010 | 2,095 | 2,010 | 2,090 | 88,600 |
| 1999/01/28 | 1,999 | 2,020 | 1,970 | 2,010 | 44,700 |
| 1999/01/27 | 1,930 | 1,995 | 1,930 | 1,970 | 34,100 |
| 1999/01/26 | 1,950 | 1,990 | 1,940 | 1,945 | 17,900 |
| 1999/01/25 | 1,990 | 1,990 | 1,940 | 1,950 | 14,800 |
| 1999/01/22 | 2,000 | 2,000 | 1,910 | 1,960 | 11,200 |
| 1999/01/21 | 2,030 | 2,040 | 1,980 | 2,000 | 14,400 |
| 1999/01/20 | 1,999 | 2,020 | 1,950 | 2,020 | 21,800 |
| 1999/01/19 | 1,980 | 2,000 | 1,951 | 2,000 | 18,800 |
| 1999/01/18 | 2,000 | 2,000 | 1,980 | 2,000 | 15,900 |
| 1999/01/14 | 1,943 | 1,990 | 1,943 | 1,990 | 24,700 |
| 1999/01/13 | 1,950 | 1,965 | 1,941 | 1,941 | 22,800 |
| 1999/01/12 | 1,960 | 1,999 | 1,960 | 1,995 | 14,200 |
| 1999/01/11 | 2,000 | 2,020 | 1,930 | 2,000 | 31,800 |
| 1999/01/08 | 2,030 | 2,040 | 1,980 | 2,000 | 25,800 |
| 1999/01/07 | 2,080 | 2,080 | 2,020 | 2,060 | 30,100 |
| 1999/01/06 | 1,941 | 2,010 | 1,930 | 2,000 | 24,900 |
| 1999/01/05 | 2,140 | 2,140 | 1,900 | 1,910 | 49,400 |
| 1999/01/04 | 2,140 | 2,140 | 2,130 | 2,140 | 7,900 |