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
2001/12/28 875 905 859 900 48,500
2001/12/27 867 875 859 875 35,700
2001/12/26 879 880 866 866 18,400
2001/12/25 888 890 870 879 32,100
2001/12/21 880 888 859 877 49,100
2001/12/20 876 882 874 881 58,200
2001/12/19 919 923 870 875 86,200
2001/12/18 840 874 839 869 87,000
2001/12/17 893 893 843 843 99,900
2001/12/14 891 909 875 894 161,800
2001/12/13 962 963 920 921 72,000
2001/12/12 980 981 950 978 109,100
2001/12/11 1,001 1,020 980 990 76,900
2001/12/10 1,025 1,025 1,001 1,011 36,400
2001/12/07 1,030 1,070 1,015 1,029 85,000
2001/12/06 1,085 1,093 1,032 1,038 79,900
2001/12/05 1,019 1,065 1,015 1,065 46,800
2001/12/04 1,021 1,025 1,000 1,025 111,300
2001/12/03 1,060 1,065 1,025 1,031 86,900
2001/11/30 1,087 1,087 1,051 1,059 90,900
2001/11/29 1,111 1,114 1,051 1,097 121,700
2001/11/28 1,159 1,159 1,127 1,135 66,700
2001/11/27 1,180 1,180 1,160 1,170 109,000
2001/11/26 1,160 1,180 1,159 1,180 83,500
2001/11/22 1,165 1,179 1,155 1,163 57,600
2001/11/21 1,180 1,200 1,165 1,179 69,300
2001/11/20 1,215 1,215 1,166 1,181 68,800
2001/11/19 1,200 1,223 1,195 1,197 67,200
2001/11/16 1,232 1,247 1,202 1,203 73,000
2001/11/15 1,204 1,250 1,200 1,250 52,200
2001/11/14 1,201 1,224 1,201 1,203 44,800
2001/11/13 1,205 1,205 1,192 1,199 29,500
2001/11/12 1,190 1,211 1,190 1,207 41,600
2001/11/09 1,229 1,230 1,190 1,195 85,000
2001/11/08 1,180 1,226 1,180 1,221 134,800
2001/11/07 1,165 1,199 1,125 1,193 434,700
2001/11/06 1,225 1,225 1,225 1,225 36,300
2001/11/05 1,580 1,580 1,500 1,525 34,300
2001/11/02 1,600 1,600 1,550 1,560 18,400
2001/11/01 1,603 1,614 1,571 1,595 22,500
2001/10/31 1,600 1,623 1,555 1,603 20,700
2001/10/30 1,600 1,627 1,600 1,627 17,900
2001/10/29 1,665 1,670 1,650 1,651 32,400
2001/10/26 1,699 1,700 1,651 1,665 51,900
2001/10/25 1,630 1,700 1,629 1,666 78,800
2001/10/24 1,577 1,601 1,576 1,600 55,900
2001/10/23 1,561 1,600 1,560 1,579 39,200
2001/10/22 1,550 1,570 1,530 1,545 42,400
2001/10/19 1,560 1,570 1,531 1,549 18,200
2001/10/18 1,564 1,574 1,561 1,570 20,400
2001/10/17 1,550 1,575 1,500 1,575 27,300
2001/10/16 1,551 1,560 1,547 1,551 61,800
2001/10/15 1,584 1,584 1,550 1,560 44,700
2001/10/12 1,600 1,600 1,577 1,589 52,600
2001/10/11 1,531 1,560 1,531 1,560 54,900
2001/10/10 1,500 1,588 1,481 1,516 51,200
2001/10/09 1,521 1,579 1,516 1,536 55,000
2001/10/05 1,539 1,539 1,510 1,521 47,600
2001/10/04 1,520 1,590 1,520 1,569 39,800
2001/10/03 1,600 1,600 1,511 1,519 52,600
2001/10/02 1,501 1,573 1,501 1,573 121,500
2001/10/01 1,480 1,520 1,440 1,491 99,000
2001/09/28 1,379 1,448 1,378 1,420 50,700
2001/09/27 1,350 1,380 1,336 1,379 64,000
2001/09/26 1,346 1,349 1,336 1,347 57,700
2001/09/25 1,395 1,395 1,300 1,350 58,800
2001/09/21 1,250 1,290 1,250 1,286 51,000
2001/09/20 1,300 1,310 1,265 1,295 102,300
2001/09/19 1,270 1,310 1,265 1,309 98,200
2001/09/18 1,220 1,300 1,220 1,262 80,300
2001/09/17 1,294 1,294 1,206 1,215 57,900
2001/09/14 1,290 1,334 1,280 1,334 99,200
2001/09/13 1,150 1,280 1,150 1,235 165,500
2001/09/12 1,250 1,250 1,250 1,250 28,900
2001/09/11 1,402 1,422 1,337 1,350 141,600
2001/09/10 1,500 1,500 1,421 1,459 87,900
2001/09/07 1,520 1,540 1,501 1,540 61,000
2001/09/06 1,530 1,550 1,506 1,538 54,300
2001/09/05 1,620 1,628 1,548 1,550 79,700
2001/09/04 1,642 1,645 1,600 1,619 62,900
2001/09/03 1,660 1,679 1,650 1,653 54,400
2001/08/31 1,660 1,690 1,642 1,661 47,300
2001/08/30 1,740 1,740 1,641 1,720 192,700
2001/08/29 1,774 1,774 1,750 1,770 113,200
2001/08/28 1,870 1,870 1,800 1,840 76,600
2001/08/27 1,861 1,897 1,861 1,870 48,300
2001/08/24 1,940 1,945 1,880 1,891 62,300
2001/08/23 2,005 2,005 1,940 1,969 66,100
2001/08/22 1,980 1,990 1,970 1,980 33,500
2001/08/21 2,010 2,030 1,960 2,000 36,800
2001/08/20 2,000 2,025 2,000 2,010 19,500
2001/08/17 2,025 2,080 2,025 2,025 33,600
2001/08/16 2,010 2,050 2,005 2,025 39,500
2001/08/15 2,090 2,090 2,050 2,055 19,900
2001/08/14 2,060 2,100 2,060 2,065 15,400
2001/08/13 2,075 2,100 2,035 2,100 72,900
2001/08/10 2,060 2,070 2,020 2,035 31,400
2001/08/09 2,055 2,060 2,015 2,030 46,100
2001/08/08 2,060 2,090 2,060 2,075 32,700
2001/08/07 2,095 2,095 2,050 2,080 40,000
2001/08/06 2,100 2,100 2,060 2,085 43,400
2001/08/03 2,010 2,080 2,010 2,080 64,500
2001/08/02 2,035 2,050 2,010 2,045 27,300
2001/08/01 2,050 2,050 1,995 2,040 50,000
2001/07/31 1,981 2,040 1,981 2,040 17,000
2001/07/30 2,060 2,060 1,997 2,015 25,600
2001/07/27 2,090 2,090 2,065 2,090 28,200
2001/07/26 2,060 2,060 2,030 2,050 30,300
2001/07/25 2,000 2,050 1,990 2,020 33,700
2001/07/24 1,950 2,020 1,922 2,020 39,600
2001/07/23 2,075 2,080 1,990 2,000 54,900
2001/07/19 2,045 2,105 2,020 2,100 64,200
2001/07/18 2,120 2,140 2,060 2,060 69,400
2001/07/17 2,150 2,150 2,075 2,100 79,100
2001/07/16 2,100 2,140 2,080 2,130 101,700
2001/07/13 2,140 2,140 2,090 2,100 50,700
2001/07/12 2,075 2,100 2,050 2,100 84,000
2001/07/11 2,070 2,085 2,055 2,070 27,100
2001/07/10 2,150 2,165 2,085 2,090 66,500
2001/07/09 2,150 2,155 2,050 2,100 177,400
2001/07/06 2,090 2,200 2,090 2,180 248,100
2001/07/05 2,090 2,170 2,065 2,095 189,700
2001/07/04 2,200 2,215 2,065 2,065 240,300
2001/07/03 2,030 2,190 2,030 2,170 264,900
2001/07/02 2,035 2,045 2,005 2,010 28,600
2001/06/29 2,005 2,025 1,995 2,005 44,900
2001/06/28 2,025 2,035 1,989 2,010 72,300
2001/06/27 2,045 2,045 2,020 2,035 29,000
2001/06/26 2,035 2,040 2,010 2,040 35,400
2001/06/25 2,050 2,050 1,999 2,010 78,400
2001/06/22 2,000 2,030 1,971 1,978 85,100
2001/06/21 1,960 2,000 1,950 2,000 53,700
2001/06/20 2,000 2,000 1,900 1,900 63,500
2001/06/19 2,000 2,020 1,940 1,950 49,200
2001/06/18 2,000 2,030 1,990 2,000 90,000
2001/06/15 1,950 2,000 1,935 1,999 119,400
2001/06/14 2,030 2,050 1,994 2,000 102,300
2001/06/13 2,010 2,070 2,010 2,060 45,000
2001/06/12 2,080 2,080 2,040 2,045 41,600
2001/06/11 2,100 2,120 2,075 2,080 59,500
2001/06/08 2,105 2,140 2,085 2,090 120,700
2001/06/07 2,105 2,120 2,080 2,105 69,000
2001/06/06 2,160 2,160 2,100 2,105 83,200
2001/06/05 2,250 2,250 2,160 2,200 37,700
2001/06/04 2,200 2,220 2,155 2,215 38,000
2001/06/01 2,090 2,175 2,090 2,150 40,400
2001/05/31 2,110 2,110 2,070 2,090 131,000
2001/05/30 2,200 2,215 2,125 2,130 95,900
2001/05/29 2,245 2,245 2,190 2,215 107,300
2001/05/28 2,280 2,290 2,250 2,250 36,400
2001/05/25 2,310 2,310 2,280 2,280 59,900
2001/05/24 2,295 2,300 2,265 2,295 59,600
2001/05/23 2,280 2,340 2,260 2,290 285,100
2001/05/22 2,540 2,550 2,410 2,410 228,500
2001/05/21 2,520 2,560 2,510 2,525 58,300
2001/05/18 2,560 2,560 2,500 2,520 49,600
2001/05/17 2,530 2,570 2,505 2,560 57,200
2001/05/16 2,595 2,595 2,520 2,520 62,600
2001/05/15 2,505 2,585 2,500 2,585 50,800
2001/05/14 2,500 2,530 2,500 2,520 48,200
2001/05/11 2,510 2,550 2,510 2,530 54,100
2001/05/10 2,600 2,605 2,530 2,545 75,600
2001/05/09 2,630 2,715 2,560 2,615 256,800
2001/05/08 2,550 2,645 2,530 2,600 345,700
2001/05/07 2,480 2,525 2,470 2,515 182,500
2001/05/02 2,480 2,480 2,400 2,440 122,600
2001/05/01 2,350 2,465 2,340 2,440 138,400
2001/04/27 2,270 2,325 2,250 2,320 94,600
2001/04/26 2,310 2,340 2,270 2,270 72,000
2001/04/25 2,330 2,340 2,240 2,310 47,700
2001/04/24 2,240 2,330 2,205 2,300 76,400
2001/04/23 2,280 2,300 2,250 2,270 50,200
2001/04/20 2,290 2,300 2,250 2,280 59,300
2001/04/19 2,250 2,280 2,205 2,280 94,600
2001/04/18 2,200 2,230 2,185 2,185 56,700
2001/04/17 2,200 2,215 2,180 2,190 30,300
2001/04/16 2,170 2,230 2,170 2,215 41,100
2001/04/13 2,250 2,270 2,230 2,250 44,900
2001/04/12 2,230 2,290 2,230 2,235 32,100
2001/04/11 2,240 2,240 2,205 2,230 62,800
2001/04/10 2,280 2,280 2,240 2,245 18,700
2001/04/09 2,300 2,300 2,210 2,240 37,700
2001/04/06 2,350 2,350 2,300 2,310 82,800
2001/04/05 2,325 2,365 2,280 2,320 60,100
2001/04/04 2,300 2,350 2,270 2,325 42,700
2001/04/03 2,200 2,350 2,200 2,330 72,000
2001/04/02 2,280 2,320 2,200 2,280 70,100
2001/03/30 2,350 2,380 2,245 2,245 114,700
2001/03/29 2,235 2,280 2,205 2,250 77,600
2001/03/28 2,300 2,320 2,260 2,260 73,000
2001/03/27 2,350 2,370 2,305 2,320 61,000
2001/03/26 2,410 2,420 2,320 2,330 85,300
2001/03/23 2,250 2,370 2,250 2,370 162,600
2001/03/22 2,135 2,250 2,135 2,250 92,600
2001/03/21 2,040 2,100 1,996 2,095 84,900
2001/03/19 1,925 2,050 1,925 1,990 50,400
2001/03/16 2,100 2,100 2,020 2,025 66,700
2001/03/15 1,950 2,080 1,890 2,080 81,100
2001/03/14 1,990 2,025 1,990 1,990 75,000
2001/03/13 1,950 2,000 1,931 1,990 118,500
2001/03/12 2,100 2,100 2,025 2,030 97,100
2001/03/09 2,220 2,240 2,165 2,185 95,200
2001/03/08 2,200 2,230 2,150 2,195 91,700
2001/03/07 2,230 2,280 2,150 2,160 78,900
2001/03/06 2,200 2,210 2,155 2,180 121,700
2001/03/05 2,240 2,265 2,200 2,200 46,200
2001/03/02 2,340 2,340 2,290 2,320 71,200
2001/03/01 2,300 2,345 2,280 2,345 58,000
2001/02/28 2,400 2,400 2,290 2,305 95,300
2001/02/27 2,460 2,460 2,375 2,400 88,600
2001/02/26 2,500 2,530 2,430 2,430 129,000
2001/02/23 2,470 2,500 2,435 2,475 74,900
2001/02/22 2,395 2,475 2,355 2,435 93,900
2001/02/21 2,505 2,515 2,400 2,430 133,900
2001/02/20 2,450 2,540 2,425 2,525 262,600
2001/02/19 2,330 2,460 2,330 2,455 333,200
2001/02/16 2,270 2,385 2,265 2,355 239,500
2001/02/15 2,160 2,250 2,160 2,250 67,000
2001/02/14 2,225 2,235 2,160 2,190 54,100
2001/02/13 2,220 2,240 2,210 2,215 84,400
2001/02/09 2,170 2,210 2,155 2,210 120,900
2001/02/08 2,180 2,185 2,130 2,155 64,100
2001/02/07 2,145 2,220 2,140 2,155 124,700
2001/02/06 2,100 2,125 2,070 2,105 46,400
2001/02/05 2,100 2,130 2,080 2,105 103,400
2001/02/02 2,230 2,235 2,100 2,180 206,400
2001/02/01 1,930 2,190 1,930 2,190 141,300
2001/01/31 1,939 1,950 1,929 1,950 60,100
2001/01/30 1,950 1,950 1,927 1,933 46,600
2001/01/29 1,969 1,969 1,952 1,952 20,800
2001/01/26 1,980 1,995 1,926 1,960 47,500
2001/01/25 2,075 2,075 1,982 2,020 63,900
2001/01/24 2,020 2,065 2,000 2,010 50,200
2001/01/23 2,040 2,080 2,030 2,030 22,600
2001/01/22 2,075 2,115 2,020 2,080 89,900
2001/01/19 2,080 2,150 2,060 2,115 116,400
2001/01/18 2,005 2,050 1,980 2,050 73,300
2001/01/17 1,971 2,005 1,950 2,005 53,600
2001/01/16 1,900 2,000 1,900 2,000 116,200
2001/01/15 1,831 1,878 1,831 1,870 47,700
2001/01/12 1,801 1,845 1,801 1,840 75,500
2001/01/11 1,820 1,828 1,771 1,819 118,600
2001/01/10 1,821 1,821 1,750 1,790 121,500
2001/01/09 1,950 1,950 1,821 1,821 185,500
2001/01/05 2,000 2,020 1,965 1,974 34,800
2001/01/04 2,080 2,080 2,030 2,030 50,500

このページの先頭へ