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
2000/12/29 2,010 2,015 1,992 2,015 60,300
2000/12/28 1,980 1,980 1,965 1,980 42,400
2000/12/27 1,980 1,990 1,950 1,966 38,700
2000/12/26 2,030 2,035 2,010 2,010 56,200
2000/12/25 2,085 2,090 2,010 2,030 32,700
2000/12/22 1,981 1,990 1,953 1,985 106,400
2000/12/21 2,100 2,100 1,900 1,921 287,600
2000/12/20 2,100 2,140 1,870 2,140 171,800
2000/12/19 2,195 2,220 2,125 2,125 66,800
2000/12/18 2,250 2,280 2,180 2,195 54,900
2000/12/15 2,330 2,380 2,310 2,310 12,400
2000/12/14 2,400 2,415 2,350 2,380 28,000
2000/12/13 2,450 2,450 2,400 2,435 32,900
2000/12/12 2,360 2,490 2,360 2,435 115,800
2000/12/11 2,300 2,355 2,300 2,325 39,300
2000/12/08 2,250 2,320 2,250 2,290 42,200
2000/12/07 2,300 2,330 2,275 2,330 35,200
2000/12/06 2,260 2,350 2,260 2,300 67,200
2000/12/05 2,350 2,350 2,255 2,255 56,000
2000/12/04 2,340 2,345 2,280 2,345 40,800
2000/12/01 2,220 2,330 2,205 2,300 40,400
2000/11/30 2,210 2,245 2,205 2,220 35,100
2000/11/29 2,260 2,260 2,205 2,210 30,300
2000/11/28 2,260 2,340 2,235 2,255 43,200
2000/11/27 2,360 2,360 2,220 2,235 71,900
2000/11/24 2,150 2,365 2,150 2,365 43,600
2000/11/22 2,210 2,230 2,160 2,165 79,900
2000/11/21 2,220 2,270 2,180 2,210 84,100
2000/11/20 2,180 2,190 2,160 2,160 23,700
2000/11/17 2,160 2,200 2,150 2,200 28,000
2000/11/16 2,200 2,235 2,180 2,200 47,400
2000/11/15 2,300 2,300 2,235 2,235 52,900
2000/11/14 2,280 2,300 2,255 2,270 17,500
2000/11/13 2,230 2,300 2,215 2,280 52,700
2000/11/10 2,400 2,410 2,350 2,390 25,200
2000/11/09 2,415 2,420 2,380 2,415 32,900
2000/11/08 2,425 2,450 2,380 2,420 86,800
2000/11/07 2,365 2,425 2,360 2,410 56,100
2000/11/06 2,300 2,385 2,280 2,365 83,300
2000/11/02 2,390 2,390 2,285 2,310 52,700
2000/11/01 2,285 2,390 2,255 2,370 44,000
2000/10/31 2,235 2,250 2,155 2,245 76,200
2000/10/30 2,380 2,380 2,210 2,215 66,000
2000/10/27 2,400 2,400 2,365 2,375 16,400
2000/10/26 2,350 2,420 2,320 2,420 34,100
2000/10/25 2,360 2,400 2,335 2,380 64,600
2000/10/24 2,420 2,420 2,355 2,360 79,300
2000/10/23 2,350 2,440 2,350 2,420 49,700
2000/10/20 2,470 2,480 2,310 2,350 107,700
2000/10/19 2,260 2,460 2,240 2,440 140,800
2000/10/18 2,335 2,420 2,140 2,220 203,000
2000/10/17 2,590 2,590 2,450 2,455 137,300
2000/10/16 2,665 2,680 2,550 2,550 122,300
2000/10/13 2,600 2,650 2,570 2,650 42,500
2000/10/12 2,640 2,700 2,640 2,690 53,300
2000/10/11 2,750 2,785 2,720 2,750 67,600
2000/10/10 2,790 2,890 2,770 2,795 62,600
2000/10/06 2,850 2,880 2,835 2,850 48,100
2000/10/05 2,895 2,935 2,855 2,855 85,900
2000/10/04 2,770 2,800 2,750 2,775 50,000
2000/10/03 2,730 2,810 2,730 2,785 41,400
2000/10/02 2,675 2,720 2,650 2,720 36,200
2000/09/29 2,640 2,675 2,640 2,675 60,900
2000/09/28 2,600 2,680 2,600 2,600 62,400
2000/09/27 2,660 2,660 2,570 2,600 115,700
2000/09/26 2,770 2,785 2,750 2,780 43,900
2000/09/25 2,830 2,850 2,715 2,740 56,500
2000/09/22 2,710 2,750 2,710 2,750 38,200
2000/09/21 2,865 2,865 2,750 2,825 36,600
2000/09/20 2,830 2,890 2,800 2,865 65,200
2000/09/19 2,700 2,790 2,680 2,790 59,600
2000/09/18 2,765 2,790 2,725 2,745 34,400
2000/09/14 2,820 2,820 2,780 2,790 35,600
2000/09/13 2,780 2,820 2,780 2,820 37,300
2000/09/12 2,800 2,815 2,755 2,765 49,100
2000/09/11 2,940 2,975 2,800 2,825 54,000
2000/09/08 2,810 2,900 2,810 2,900 73,800
2000/09/07 2,760 2,795 2,755 2,785 127,700
2000/09/06 2,900 2,910 2,790 2,850 140,200
2000/09/05 2,980 2,990 2,905 2,920 30,900
2000/09/04 2,900 3,020 2,860 2,940 64,200
2000/09/01 2,995 2,995 2,910 2,940 63,500
2000/08/31 3,020 3,030 2,950 3,010 55,000
2000/08/30 3,010 3,040 3,000 3,020 60,400
2000/08/29 3,070 3,090 3,030 3,060 62,000
2000/08/28 3,160 3,170 3,050 3,060 95,100
2000/08/25 3,120 3,160 3,090 3,110 68,200
2000/08/24 3,180 3,200 3,100 3,100 40,700
2000/08/23 3,090 3,250 3,080 3,180 121,200
2000/08/22 3,120 3,130 3,060 3,090 42,800
2000/08/21 3,180 3,180 3,080 3,120 37,600
2000/08/18 3,220 3,220 3,080 3,130 84,400
2000/08/17 3,250 3,260 3,150 3,180 61,300
2000/08/16 3,370 3,370 3,250 3,300 68,000
2000/08/15 3,350 3,390 3,280 3,380 67,700
2000/08/14 3,380 3,400 3,250 3,300 120,700
2000/08/11 3,240 3,350 3,200 3,280 111,000
2000/08/10 3,270 3,300 3,220 3,230 116,800
2000/08/09 3,250 3,290 3,230 3,270 36,400
2000/08/08 3,250 3,250 3,180 3,250 41,200
2000/08/07 3,100 3,270 3,100 3,270 52,400
2000/08/04 3,160 3,200 3,100 3,110 99,300
2000/08/03 3,290 3,290 3,180 3,200 73,400
2000/08/02 3,320 3,360 3,230 3,290 198,200
2000/08/01 3,200 3,340 3,170 3,270 166,100
2000/07/31 3,100 3,160 2,860 3,100 165,900
2000/07/28 3,220 3,390 3,210 3,300 190,300
2000/07/27 3,340 3,360 3,210 3,260 170,600
2000/07/26 3,580 3,620 3,310 3,340 230,200
2000/07/25 3,660 3,750 3,650 3,670 60,900
2000/07/24 3,890 3,890 3,760 3,840 115,800
2000/07/21 3,950 4,020 3,870 3,900 184,300
2000/07/19 3,940 3,950 3,900 3,950 260,900
2000/07/18 3,970 3,970 3,910 3,940 178,300
2000/07/17 4,000 4,010 3,880 3,950 260,200
2000/07/14 3,840 3,980 3,830 3,940 312,500
2000/07/13 3,830 3,830 3,720 3,790 66,700
2000/07/12 3,840 3,850 3,720 3,740 55,100
2000/07/11 3,890 3,890 3,760 3,830 109,900
2000/07/10 3,730 3,890 3,660 3,870 201,200
2000/07/07 3,630 3,670 3,550 3,630 172,200
2000/07/06 3,620 3,700 3,620 3,680 110,200
2000/07/05 3,850 3,900 3,710 3,770 365,800
2000/07/04 3,890 3,950 3,720 3,840 501,900
2000/07/03 3,600 3,880 3,570 3,840 1,013,700
2000/06/30 3,270 3,400 3,250 3,400 555,700
2000/06/29 3,090 3,250 3,040 3,220 224,400
2000/06/28 3,090 3,090 3,000 3,070 64,800
2000/06/27 3,000 3,050 2,940 3,020 70,400
2000/06/26 3,000 3,000 2,910 2,940 48,400
2000/06/23 2,940 2,940 2,880 2,895 66,800
2000/06/22 3,080 3,100 2,895 2,900 114,700
2000/06/21 2,910 3,020 2,890 3,020 67,900
2000/06/20 2,950 2,970 2,875 2,915 94,000
2000/06/19 2,860 2,900 2,860 2,900 24,500
2000/06/16 2,930 2,940 2,860 2,895 42,600
2000/06/15 2,900 3,020 2,860 2,930 84,000
2000/06/14 3,000 3,020 2,855 2,920 53,300
2000/06/13 3,090 3,100 2,995 3,000 50,600
2000/06/12 3,050 3,120 3,050 3,050 44,000
2000/06/09 3,100 3,100 3,000 3,050 47,000
2000/06/08 3,150 3,150 3,070 3,130 58,800
2000/06/07 3,150 3,150 3,030 3,150 84,900
2000/06/06 3,140 3,150 3,090 3,110 72,000
2000/06/05 3,080 3,150 3,080 3,090 188,000
2000/06/02 3,100 3,100 2,990 3,000 113,000
2000/06/01 3,000 3,050 2,960 3,050 162,100
2000/05/31 3,060 3,110 2,940 2,950 279,600
2000/05/30 2,860 3,000 2,860 2,915 64,700
2000/05/29 2,860 2,900 2,840 2,840 30,300
2000/05/26 2,865 2,880 2,800 2,855 23,700
2000/05/25 2,780 2,900 2,745 2,865 57,000
2000/05/24 2,700 2,750 2,680 2,700 45,600
2000/05/23 2,800 2,900 2,750 2,770 44,900
2000/05/22 2,750 2,840 2,745 2,820 79,900
2000/05/19 2,960 2,980 2,800 2,800 53,100
2000/05/18 3,040 3,040 2,930 2,960 40,400
2000/05/17 3,060 3,090 3,020 3,060 51,600
2000/05/16 3,100 3,100 3,000 3,010 62,900
2000/05/15 3,000 3,060 2,980 3,050 51,000
2000/05/12 2,910 3,000 2,910 2,960 50,600
2000/05/11 2,900 2,945 2,900 2,910 56,100
2000/05/10 3,060 3,060 2,950 3,030 74,600
2000/05/09 3,020 3,060 2,940 3,060 94,600
2000/05/08 3,040 3,090 3,000 3,030 61,700
2000/05/02 2,930 3,000 2,900 2,990 102,900
2000/05/01 2,795 2,900 2,780 2,900 44,200
2000/04/28 2,770 2,800 2,750 2,780 48,600
2000/04/27 2,790 2,810 2,750 2,750 58,900
2000/04/26 2,840 2,840 2,775 2,775 39,200
2000/04/25 2,750 2,775 2,750 2,775 33,100
2000/04/24 2,810 2,840 2,720 2,740 30,300
2000/04/21 2,800 2,810 2,745 2,800 70,400
2000/04/20 2,680 2,800 2,670 2,740 68,600
2000/04/19 2,770 2,770 2,650 2,685 91,900
2000/04/18 2,675 2,700 2,510 2,610 199,000
2000/04/17 2,410 2,500 2,410 2,435 182,700
2000/04/14 2,860 2,900 2,810 2,810 91,200
2000/04/13 3,030 3,040 2,860 2,860 104,100
2000/04/12 3,020 3,050 3,000 3,030 65,200
2000/04/11 3,100 3,130 2,940 3,030 136,200
2000/04/10 3,100 3,210 3,060 3,140 163,000
2000/04/07 3,100 3,100 3,020 3,060 98,300
2000/04/06 3,040 3,190 3,010 3,030 148,100
2000/04/05 3,100 3,120 3,000 3,060 128,000
2000/04/04 3,290 3,300 3,100 3,120 207,600
2000/04/03 3,000 3,200 2,980 3,190 268,600
2000/03/31 2,955 2,960 2,900 2,955 136,600
2000/03/30 2,720 2,950 2,710 2,875 210,000
2000/03/29 2,580 2,690 2,545 2,640 158,100
2000/03/28 2,690 2,700 2,600 2,600 134,600
2000/03/27 2,630 2,680 2,570 2,620 123,900
2000/03/24 2,600 2,650 2,550 2,550 112,700
2000/03/23 2,680 2,680 2,550 2,590 129,200
2000/03/22 2,805 2,810 2,610 2,650 133,000
2000/03/21 2,830 2,840 2,750 2,790 134,100
2000/03/17 2,700 2,750 2,700 2,745 135,700
2000/03/16 2,585 2,650 2,580 2,620 149,200
2000/03/15 2,530 2,640 2,525 2,595 68,900
2000/03/14 2,600 2,600 2,500 2,525 89,700
2000/03/13 2,810 2,810 2,500 2,600 135,800
2000/03/10 2,700 2,800 2,700 2,770 106,600
2000/03/09 2,920 2,920 2,750 2,750 102,800
2000/03/08 2,800 2,830 2,600 2,800 137,500
2000/03/07 2,990 2,995 2,850 2,855 75,000
2000/03/06 3,020 3,080 2,945 2,995 89,400
2000/03/03 3,100 3,100 2,940 3,000 91,000
2000/03/02 3,170 3,200 3,100 3,100 136,100
2000/03/01 3,220 3,270 3,150 3,170 93,200
2000/02/29 3,250 3,300 3,170 3,210 179,000
2000/02/28 3,350 3,350 3,270 3,270 63,600
2000/02/25 3,370 3,450 3,350 3,370 36,000
2000/02/24 3,580 3,580 3,350 3,350 33,500
2000/02/23 3,520 3,600 3,400 3,460 81,700
2000/02/22 3,500 3,650 3,500 3,560 106,600
2000/02/21 3,600 3,630 3,520 3,600 103,700
2000/02/18 3,600 3,650 3,580 3,640 187,700
2000/02/17 3,420 3,590 3,410 3,590 144,100
2000/02/16 3,300 3,460 3,270 3,400 89,600
2000/02/15 3,300 3,320 3,250 3,300 66,400
2000/02/14 3,300 3,310 3,250 3,290 49,700
2000/02/10 3,380 3,400 3,280 3,310 52,400
2000/02/09 3,500 3,510 3,380 3,420 61,800
2000/02/08 3,640 3,640 3,400 3,490 91,400
2000/02/07 3,300 3,600 3,300 3,590 137,900
2000/02/04 3,300 3,340 3,220 3,220 224,100
2000/02/03 3,540 3,540 3,300 3,390 232,300
2000/02/02 3,610 3,650 3,500 3,590 183,100
2000/02/01 3,800 3,800 3,600 3,660 96,500
2000/01/31 3,780 3,840 3,680 3,810 79,300
2000/01/28 3,680 3,700 3,600 3,680 44,600
2000/01/27 3,750 3,750 3,640 3,680 45,600
2000/01/26 3,790 3,790 3,750 3,770 30,100
2000/01/25 3,750 3,800 3,700 3,790 40,900
2000/01/24 3,880 3,890 3,750 3,800 31,400
2000/01/21 4,000 4,040 3,800 3,830 44,700
2000/01/20 3,760 4,100 3,760 4,050 131,700
2000/01/19 4,000 4,000 3,700 3,760 78,000
2000/01/18 3,830 4,000 3,780 3,930 152,600
2000/01/17 3,410 3,820 3,410 3,730 131,700
2000/01/14 3,520 3,550 3,350 3,390 82,300
2000/01/13 3,300 3,420 3,300 3,420 101,800
2000/01/12 3,500 3,500 3,310 3,360 121,100
2000/01/11 3,690 3,690 3,380 3,480 242,100
2000/01/07 3,610 3,620 3,430 3,460 170,700
2000/01/06 3,700 3,720 3,470 3,510 89,200
2000/01/05 3,560 3,630 3,300 3,500 153,700
2000/01/04 4,000 4,000 3,750 3,800 45,600

このページの先頭へ