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
2002/12/30 708 709 700 700 7,200
2002/12/27 715 718 701 718 77,900
2002/12/26 710 725 710 717 28,500
2002/12/25 720 729 702 710 66,800
2002/12/24 678 704 660 704 56,000
2002/12/20 666 685 666 678 40,500
2002/12/19 664 666 645 666 49,100
2002/12/18 672 677 654 658 72,300
2002/12/17 650 654 640 642 81,800
2002/12/16 660 670 630 632 81,100
2002/12/13 676 685 667 668 100,800
2002/12/12 690 694 675 675 26,100
2002/12/11 706 706 694 694 34,900
2002/12/10 680 698 680 696 21,400
2002/12/09 710 710 674 698 74,400
2002/12/06 702 714 700 707 34,200
2002/12/05 750 750 708 711 79,000
2002/12/04 751 760 750 750 72,300
2002/12/03 796 796 760 765 62,200
2002/12/02 791 791 767 786 70,200
2002/11/29 770 777 764 777 78,400
2002/11/28 780 787 765 765 58,100
2002/11/27 758 769 758 760 47,900
2002/11/26 798 810 758 774 105,600
2002/11/25 741 809 741 788 86,900
2002/11/22 727 735 708 731 67,100
2002/11/21 677 697 677 697 25,600
2002/11/20 620 678 620 677 49,700
2002/11/19 660 660 632 640 38,200
2002/11/18 664 671 661 665 41,700
2002/11/15 698 698 661 684 32,000
2002/11/14 700 710 661 678 63,500
2002/11/13 742 750 707 710 56,900
2002/11/12 743 756 740 741 74,300
2002/11/11 767 767 743 743 53,000
2002/11/08 781 791 773 773 47,800
2002/11/07 781 800 781 800 56,800
2002/11/06 800 810 782 798 109,400
2002/11/05 822 822 797 812 53,100
2002/11/01 817 817 798 802 38,200
2002/10/31 830 845 803 815 99,300
2002/10/30 790 815 779 813 56,900
2002/10/29 770 786 770 780 84,100
2002/10/28 798 798 771 783 107,700
2002/10/25 770 789 770 778 103,400
2002/10/24 761 786 757 760 61,000
2002/10/23 775 775 762 770 105,700
2002/10/22 818 820 777 785 81,600
2002/10/21 811 825 811 817 91,200
2002/10/18 823 823 805 810 176,300
2002/10/17 850 860 826 843 141,200
2002/10/16 894 894 842 850 110,900
2002/10/15 867 880 867 870 57,100
2002/10/11 850 865 850 859 102,900
2002/10/10 849 854 820 845 47,600
2002/10/09 895 940 864 869 61,200
2002/10/08 900 916 895 905 126,400
2002/10/07 950 950 905 940 39,000
2002/10/04 959 972 950 966 34,100
2002/10/03 966 969 950 962 50,900
2002/10/02 979 1,000 966 966 31,200
2002/10/01 970 970 951 960 39,600
2002/09/30 1,000 1,000 948 950 40,900
2002/09/27 995 1,010 993 997 105,100
2002/09/26 1,023 1,023 998 1,000 86,300
2002/09/25 1,050 1,050 1,017 1,022 36,400
2002/09/24 1,048 1,050 1,021 1,050 52,900
2002/09/20 1,060 1,101 1,050 1,068 66,000
2002/09/19 1,130 1,181 1,080 1,100 87,900
2002/09/18 1,163 1,163 1,110 1,130 46,100
2002/09/17 1,150 1,201 1,149 1,162 48,100
2002/09/13 1,134 1,160 1,127 1,145 155,500
2002/09/12 1,239 1,260 1,200 1,214 65,700
2002/09/11 1,222 1,279 1,222 1,259 40,000
2002/09/10 1,209 1,235 1,209 1,222 24,000
2002/09/09 1,191 1,238 1,191 1,228 20,900
2002/09/06 1,202 1,245 1,181 1,205 34,100
2002/09/05 1,251 1,273 1,228 1,270 29,500
2002/09/04 1,230 1,244 1,200 1,236 62,100
2002/09/03 1,289 1,289 1,230 1,230 40,200
2002/09/02 1,267 1,295 1,252 1,273 25,900
2002/08/30 1,229 1,299 1,229 1,287 27,700
2002/08/29 1,241 1,286 1,235 1,249 41,800
2002/08/28 1,289 1,289 1,242 1,247 13,600
2002/08/27 1,290 1,292 1,240 1,261 31,600
2002/08/26 1,276 1,296 1,274 1,290 38,500
2002/08/23 1,260 1,260 1,228 1,236 72,300
2002/08/22 1,265 1,297 1,260 1,284 37,400
2002/08/21 1,310 1,315 1,300 1,305 45,500
2002/08/20 1,321 1,330 1,310 1,312 29,100
2002/08/19 1,350 1,351 1,313 1,321 20,300
2002/08/16 1,400 1,400 1,354 1,359 12,500
2002/08/15 1,359 1,383 1,359 1,370 22,500
2002/08/14 1,350 1,364 1,326 1,357 23,400
2002/08/13 1,359 1,379 1,330 1,370 32,300
2002/08/12 1,346 1,380 1,312 1,379 82,700
2002/08/09 1,349 1,349 1,315 1,337 30,000
2002/08/08 1,301 1,341 1,301 1,324 36,400
2002/08/07 1,330 1,349 1,302 1,316 34,200
2002/08/06 1,310 1,330 1,300 1,330 33,200
2002/08/05 1,360 1,397 1,350 1,350 38,300
2002/08/02 1,380 1,403 1,372 1,400 47,000
2002/08/01 1,400 1,416 1,376 1,400 70,600
2002/07/31 1,420 1,420 1,375 1,400 58,700
2002/07/30 1,480 1,480 1,422 1,426 59,300
2002/07/29 1,465 1,471 1,440 1,453 80,200
2002/07/26 1,471 1,473 1,450 1,450 86,400
2002/07/25 1,530 1,531 1,501 1,501 42,400
2002/07/24 1,480 1,509 1,480 1,500 58,300
2002/07/23 1,470 1,509 1,466 1,500 53,000
2002/07/22 1,451 1,517 1,451 1,500 56,200
2002/07/19 1,514 1,545 1,514 1,521 88,400
2002/07/18 1,492 1,550 1,488 1,514 105,000
2002/07/17 1,468 1,489 1,420 1,472 86,400
2002/07/16 1,500 1,518 1,468 1,468 65,100
2002/07/15 1,515 1,534 1,500 1,502 45,100
2002/07/12 1,537 1,546 1,521 1,530 78,100
2002/07/11 1,525 1,546 1,504 1,524 96,200
2002/07/10 1,488 1,557 1,470 1,519 240,600
2002/07/09 1,465 1,490 1,465 1,490 81,600
2002/07/08 1,479 1,485 1,470 1,470 33,500
2002/07/05 1,438 1,471 1,438 1,461 50,900
2002/07/04 1,460 1,460 1,425 1,438 32,800
2002/07/03 1,410 1,468 1,410 1,464 45,100
2002/07/02 1,446 1,470 1,430 1,448 23,300
2002/07/01 1,439 1,450 1,425 1,446 50,700
2002/06/28 1,420 1,460 1,410 1,434 83,500
2002/06/27 1,434 1,450 1,431 1,440 31,100
2002/06/26 1,425 1,464 1,425 1,454 34,800
2002/06/25 1,511 1,535 1,446 1,474 59,700
2002/06/24 1,377 1,491 1,377 1,491 67,900
2002/06/21 1,419 1,449 1,406 1,437 87,800
2002/06/20 1,350 1,450 1,341 1,448 97,600
2002/06/19 1,402 1,402 1,370 1,370 107,400
2002/06/18 1,370 1,420 1,370 1,403 133,500
2002/06/17 1,365 1,378 1,339 1,350 126,400
2002/06/14 1,450 1,450 1,370 1,371 193,700
2002/06/13 1,430 1,450 1,408 1,430 189,800
2002/06/12 1,466 1,466 1,430 1,437 95,000
2002/06/11 1,421 1,450 1,418 1,449 128,400
2002/06/10 1,437 1,455 1,430 1,441 111,000
2002/06/07 1,450 1,484 1,438 1,457 134,400
2002/06/06 1,574 1,574 1,505 1,505 90,000
2002/06/05 1,540 1,580 1,540 1,544 60,900
2002/06/04 1,550 1,599 1,541 1,545 100,200
2002/06/03 1,602 1,650 1,580 1,605 242,000
2002/05/31 1,555 1,650 1,553 1,626 300,500
2002/05/30 1,500 1,555 1,499 1,553 270,800
2002/05/29 1,450 1,500 1,445 1,483 163,700
2002/05/28 1,500 1,500 1,416 1,470 96,200
2002/05/27 1,530 1,537 1,492 1,501 118,600
2002/05/24 1,472 1,498 1,472 1,491 148,800
2002/05/23 1,410 1,470 1,410 1,463 182,100
2002/05/22 1,350 1,422 1,349 1,405 325,300
2002/05/21 1,250 1,300 1,245 1,292 231,800
2002/05/20 1,240 1,245 1,216 1,240 99,700
2002/05/17 1,200 1,208 1,185 1,201 73,000
2002/05/16 1,176 1,198 1,176 1,198 29,200
2002/05/15 1,175 1,190 1,175 1,180 27,000
2002/05/14 1,170 1,186 1,170 1,177 38,300
2002/05/13 1,170 1,185 1,147 1,168 33,300
2002/05/10 1,170 1,172 1,161 1,170 56,000
2002/05/09 1,167 1,201 1,161 1,172 81,500
2002/05/08 1,132 1,169 1,132 1,167 28,700
2002/05/07 1,141 1,160 1,110 1,132 35,500
2002/05/02 1,098 1,150 1,097 1,142 90,200
2002/05/01 1,167 1,189 1,165 1,178 45,500
2002/04/30 1,146 1,170 1,142 1,160 22,400
2002/04/26 1,148 1,165 1,142 1,164 42,600
2002/04/25 1,167 1,167 1,145 1,148 43,400
2002/04/24 1,160 1,169 1,156 1,157 19,000
2002/04/23 1,175 1,175 1,151 1,157 49,000
2002/04/22 1,152 1,175 1,152 1,175 32,000
2002/04/19 1,152 1,159 1,141 1,153 27,300
2002/04/18 1,133 1,170 1,133 1,154 30,400
2002/04/17 1,175 1,175 1,160 1,173 32,000
2002/04/16 1,169 1,169 1,131 1,165 32,000
2002/04/15 1,173 1,173 1,130 1,150 39,900
2002/04/12 1,160 1,179 1,156 1,175 35,000
2002/04/11 1,179 1,187 1,175 1,180 46,300
2002/04/10 1,194 1,194 1,165 1,180 102,300
2002/04/09 1,151 1,220 1,151 1,209 257,400
2002/04/08 1,080 1,120 1,080 1,111 36,900
2002/04/05 1,081 1,095 1,073 1,080 20,300
2002/04/04 1,090 1,099 1,070 1,082 19,900
2002/04/03 1,109 1,109 1,089 1,090 20,400
2002/04/02 1,064 1,110 1,060 1,108 37,600
2002/04/01 1,101 1,101 1,060 1,084 31,200
2002/03/29 1,134 1,138 1,121 1,121 31,700
2002/03/28 1,140 1,141 1,130 1,131 13,600
2002/03/27 1,115 1,146 1,115 1,146 22,400
2002/03/26 1,108 1,138 1,100 1,130 33,800
2002/03/25 1,140 1,145 1,120 1,138 60,800
2002/03/22 1,140 1,145 1,130 1,133 20,600
2002/03/20 1,162 1,169 1,121 1,140 68,400
2002/03/19 1,160 1,168 1,110 1,159 39,900
2002/03/18 1,170 1,188 1,156 1,162 41,200
2002/03/15 1,150 1,190 1,145 1,159 57,300
2002/03/14 1,110 1,112 1,088 1,112 40,500
2002/03/13 1,130 1,150 1,090 1,092 97,300
2002/03/12 1,200 1,212 1,170 1,173 110,700
2002/03/11 1,148 1,200 1,116 1,197 267,100
2002/03/08 968 1,068 968 1,068 216,400
2002/03/07 966 989 961 968 68,100
2002/03/06 994 1,000 951 965 36,000
2002/03/05 1,003 1,003 975 985 80,500
2002/03/04 922 970 922 955 56,400
2002/03/01 898 913 895 913 39,300
2002/02/28 903 915 897 898 128,800
2002/02/27 887 909 887 903 34,500
2002/02/26 905 905 883 887 15,600
2002/02/25 910 910 900 905 28,600
2002/02/22 886 899 883 899 21,800
2002/02/21 882 910 882 900 27,300
2002/02/20 880 887 880 885 14,000
2002/02/19 900 902 884 886 40,800
2002/02/18 884 908 884 902 11,400
2002/02/15 908 911 890 894 34,800
2002/02/14 909 916 906 908 41,400
2002/02/13 913 914 895 910 51,400
2002/02/12 881 915 881 913 35,900
2002/02/08 878 888 875 877 62,100
2002/02/07 870 888 870 888 32,900
2002/02/06 870 875 870 873 38,300
2002/02/05 878 888 873 880 46,300
2002/02/04 883 890 883 888 20,000
2002/02/01 905 905 875 893 32,500
2002/01/31 915 917 905 905 45,500
2002/01/30 888 914 878 914 38,200
2002/01/29 890 890 880 888 26,000
2002/01/28 880 898 880 898 37,700
2002/01/25 910 920 870 878 46,300
2002/01/24 900 909 900 909 39,200
2002/01/23 900 910 890 900 48,200
2002/01/22 905 930 890 910 129,800
2002/01/21 840 895 840 885 86,100
2002/01/18 821 830 815 830 73,200
2002/01/17 806 812 796 801 33,900
2002/01/16 800 815 785 786 55,800
2002/01/15 770 785 770 780 97,300
2002/01/11 806 815 782 786 111,200
2002/01/10 819 819 800 812 70,700
2002/01/09 850 860 832 834 95,400
2002/01/08 876 876 860 860 54,300
2002/01/07 899 899 871 876 40,700
2002/01/04 901 901 888 899 28,800

このページの先頭へ