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 |
---|---|---|---|---|---|
2003/12/30 | 662 | 668 | 656 | 664 | 35,000 |
2003/12/29 | 655 | 669 | 650 | 661 | 63,400 |
2003/12/26 | 638 | 647 | 633 | 647 | 44,300 |
2003/12/25 | 630 | 638 | 630 | 637 | 70,600 |
2003/12/24 | 640 | 640 | 632 | 632 | 90,600 |
2003/12/22 | 640 | 640 | 634 | 640 | 69,300 |
2003/12/19 | 638 | 641 | 630 | 635 | 59,600 |
2003/12/18 | 641 | 641 | 635 | 636 | 67,000 |
2003/12/17 | 633 | 643 | 632 | 634 | 45,100 |
2003/12/16 | 643 | 643 | 634 | 635 | 37,300 |
2003/12/15 | 636 | 645 | 633 | 644 | 72,000 |
2003/12/12 | 636 | 636 | 620 | 629 | 78,100 |
2003/12/11 | 630 | 635 | 625 | 629 | 58,100 |
2003/12/10 | 619 | 625 | 615 | 616 | 67,400 |
2003/12/09 | 618 | 630 | 614 | 615 | 79,000 |
2003/12/08 | 621 | 628 | 615 | 616 | 56,100 |
2003/12/05 | 630 | 631 | 621 | 621 | 81,200 |
2003/12/04 | 632 | 641 | 631 | 631 | 60,800 |
2003/12/03 | 625 | 644 | 624 | 631 | 117,900 |
2003/12/02 | 630 | 635 | 620 | 625 | 170,900 |
2003/12/01 | 583 | 623 | 583 | 620 | 651,000 |
2003/11/28 | 670 | 675 | 647 | 653 | 58,000 |
2003/11/27 | 678 | 680 | 670 | 670 | 33,000 |
2003/11/26 | 679 | 680 | 669 | 675 | 22,300 |
2003/11/25 | 660 | 680 | 660 | 673 | 46,300 |
2003/11/21 | 650 | 672 | 650 | 660 | 25,400 |
2003/11/20 | 654 | 659 | 637 | 649 | 92,100 |
2003/11/19 | 662 | 673 | 653 | 654 | 61,800 |
2003/11/18 | 665 | 675 | 660 | 662 | 34,600 |
2003/11/17 | 700 | 703 | 675 | 675 | 64,800 |
2003/11/14 | 695 | 701 | 693 | 701 | 42,900 |
2003/11/13 | 700 | 703 | 694 | 699 | 47,600 |
2003/11/12 | 691 | 700 | 691 | 699 | 28,500 |
2003/11/11 | 701 | 707 | 693 | 698 | 59,600 |
2003/11/10 | 710 | 717 | 703 | 707 | 22,900 |
2003/11/07 | 725 | 725 | 705 | 711 | 39,300 |
2003/11/06 | 700 | 724 | 700 | 707 | 97,400 |
2003/11/05 | 700 | 716 | 700 | 703 | 156,100 |
2003/11/04 | 741 | 748 | 733 | 740 | 15,400 |
2003/10/31 | 733 | 737 | 730 | 730 | 27,400 |
2003/10/30 | 732 | 745 | 730 | 735 | 19,100 |
2003/10/29 | 740 | 750 | 735 | 742 | 16,700 |
2003/10/28 | 735 | 751 | 731 | 743 | 20,200 |
2003/10/27 | 769 | 769 | 735 | 735 | 30,900 |
2003/10/24 | 751 | 754 | 726 | 749 | 54,900 |
2003/10/23 | 770 | 770 | 750 | 751 | 74,300 |
2003/10/22 | 782 | 789 | 776 | 777 | 36,500 |
2003/10/21 | 791 | 805 | 786 | 790 | 104,900 |
2003/10/20 | 790 | 793 | 784 | 786 | 59,700 |
2003/10/17 | 778 | 784 | 775 | 784 | 67,800 |
2003/10/16 | 784 | 785 | 778 | 784 | 38,500 |
2003/10/15 | 786 | 786 | 776 | 776 | 34,700 |
2003/10/14 | 776 | 786 | 776 | 776 | 41,700 |
2003/10/10 | 770 | 782 | 770 | 775 | 61,700 |
2003/10/09 | 776 | 781 | 771 | 771 | 35,700 |
2003/10/08 | 780 | 788 | 779 | 784 | 39,500 |
2003/10/07 | 790 | 793 | 776 | 778 | 45,000 |
2003/10/06 | 779 | 795 | 777 | 784 | 49,300 |
2003/10/03 | 771 | 785 | 771 | 772 | 54,600 |
2003/10/02 | 765 | 770 | 756 | 770 | 54,900 |
2003/10/01 | 769 | 769 | 758 | 759 | 49,900 |
2003/09/30 | 764 | 773 | 745 | 769 | 38,200 |
2003/09/29 | 767 | 774 | 766 | 766 | 25,100 |
2003/09/26 | 769 | 775 | 767 | 767 | 38,600 |
2003/09/25 | 786 | 786 | 761 | 769 | 35,400 |
2003/09/24 | 797 | 799 | 785 | 786 | 46,000 |
2003/09/22 | 800 | 800 | 788 | 791 | 69,900 |
2003/09/19 | 788 | 791 | 782 | 789 | 55,200 |
2003/09/18 | 784 | 789 | 775 | 785 | 52,500 |
2003/09/17 | 785 | 800 | 785 | 786 | 54,600 |
2003/09/16 | 795 | 799 | 781 | 781 | 76,600 |
2003/09/12 | 770 | 798 | 762 | 787 | 185,100 |
2003/09/11 | 755 | 764 | 750 | 760 | 76,400 |
2003/09/10 | 745 | 756 | 745 | 756 | 40,200 |
2003/09/09 | 747 | 750 | 745 | 746 | 27,600 |
2003/09/08 | 745 | 753 | 742 | 747 | 38,800 |
2003/09/05 | 750 | 752 | 745 | 746 | 39,700 |
2003/09/04 | 745 | 760 | 740 | 749 | 54,400 |
2003/09/03 | 745 | 755 | 740 | 745 | 76,000 |
2003/09/02 | 750 | 760 | 735 | 735 | 39,800 |
2003/09/01 | 731 | 760 | 731 | 747 | 78,500 |
2003/08/29 | 735 | 735 | 730 | 730 | 16,800 |
2003/08/28 | 738 | 738 | 728 | 731 | 33,200 |
2003/08/27 | 728 | 740 | 728 | 731 | 37,600 |
2003/08/26 | 735 | 735 | 722 | 726 | 30,800 |
2003/08/25 | 737 | 737 | 722 | 722 | 62,800 |
2003/08/22 | 714 | 739 | 713 | 734 | 85,400 |
2003/08/21 | 715 | 720 | 713 | 713 | 39,500 |
2003/08/20 | 714 | 718 | 712 | 718 | 62,600 |
2003/08/19 | 710 | 714 | 709 | 712 | 44,700 |
2003/08/18 | 715 | 716 | 703 | 709 | 47,300 |
2003/08/15 | 720 | 720 | 707 | 711 | 43,600 |
2003/08/14 | 720 | 722 | 708 | 716 | 44,100 |
2003/08/13 | 706 | 723 | 706 | 715 | 28,400 |
2003/08/12 | 705 | 710 | 702 | 706 | 32,000 |
2003/08/11 | 702 | 709 | 702 | 705 | 13,300 |
2003/08/08 | 701 | 708 | 700 | 701 | 51,900 |
2003/08/07 | 705 | 706 | 700 | 700 | 54,700 |
2003/08/06 | 708 | 714 | 706 | 706 | 36,700 |
2003/08/05 | 720 | 720 | 708 | 711 | 56,500 |
2003/08/04 | 710 | 719 | 710 | 714 | 38,900 |
2003/08/01 | 707 | 711 | 705 | 709 | 65,700 |
2003/07/31 | 720 | 720 | 706 | 707 | 52,500 |
2003/07/30 | 726 | 730 | 713 | 721 | 84,400 |
2003/07/29 | 714 | 730 | 714 | 716 | 70,400 |
2003/07/28 | 711 | 719 | 710 | 712 | 54,500 |
2003/07/25 | 710 | 711 | 700 | 706 | 100,500 |
2003/07/24 | 716 | 717 | 705 | 711 | 127,700 |
2003/07/23 | 722 | 730 | 715 | 718 | 84,100 |
2003/07/22 | 730 | 736 | 715 | 721 | 74,500 |
2003/07/18 | 730 | 737 | 724 | 727 | 97,600 |
2003/07/17 | 735 | 735 | 710 | 720 | 107,800 |
2003/07/16 | 759 | 765 | 733 | 741 | 157,500 |
2003/07/15 | 776 | 780 | 768 | 769 | 68,900 |
2003/07/14 | 790 | 793 | 775 | 775 | 55,800 |
2003/07/11 | 799 | 799 | 770 | 770 | 134,200 |
2003/07/10 | 792 | 819 | 792 | 809 | 172,100 |
2003/07/09 | 781 | 800 | 780 | 786 | 146,600 |
2003/07/08 | 828 | 828 | 765 | 772 | 174,300 |
2003/07/07 | 822 | 835 | 812 | 818 | 162,100 |
2003/07/04 | 775 | 810 | 771 | 808 | 192,400 |
2003/07/03 | 780 | 783 | 765 | 765 | 138,700 |
2003/07/02 | 760 | 767 | 755 | 762 | 91,700 |
2003/07/01 | 757 | 758 | 751 | 754 | 48,500 |
2003/06/30 | 752 | 759 | 749 | 749 | 27,000 |
2003/06/27 | 758 | 758 | 742 | 749 | 51,200 |
2003/06/26 | 743 | 759 | 738 | 738 | 67,800 |
2003/06/25 | 740 | 748 | 737 | 738 | 32,500 |
2003/06/24 | 753 | 762 | 737 | 739 | 73,700 |
2003/06/23 | 735 | 750 | 735 | 750 | 48,300 |
2003/06/20 | 732 | 742 | 730 | 735 | 59,100 |
2003/06/19 | 747 | 762 | 740 | 742 | 73,200 |
2003/06/18 | 752 | 757 | 745 | 747 | 59,200 |
2003/06/17 | 765 | 770 | 752 | 756 | 74,500 |
2003/06/16 | 760 | 768 | 757 | 764 | 71,400 |
2003/06/13 | 750 | 757 | 745 | 756 | 124,200 |
2003/06/12 | 761 | 763 | 753 | 754 | 82,200 |
2003/06/11 | 743 | 770 | 743 | 760 | 74,200 |
2003/06/10 | 759 | 759 | 730 | 748 | 45,000 |
2003/06/09 | 722 | 760 | 722 | 750 | 108,300 |
2003/06/06 | 708 | 720 | 708 | 720 | 56,000 |
2003/06/05 | 709 | 713 | 708 | 711 | 44,500 |
2003/06/04 | 718 | 718 | 703 | 709 | 23,800 |
2003/06/03 | 722 | 723 | 700 | 714 | 40,100 |
2003/06/02 | 714 | 721 | 710 | 718 | 33,100 |
2003/05/30 | 715 | 720 | 714 | 714 | 40,000 |
2003/05/29 | 720 | 721 | 716 | 720 | 33,000 |
2003/05/28 | 720 | 724 | 715 | 720 | 36,600 |
2003/05/27 | 724 | 724 | 712 | 715 | 68,100 |
2003/05/26 | 701 | 714 | 696 | 713 | 59,800 |
2003/05/23 | 685 | 695 | 685 | 694 | 28,900 |
2003/05/22 | 692 | 698 | 687 | 687 | 58,200 |
2003/05/21 | 698 | 698 | 690 | 692 | 57,500 |
2003/05/20 | 695 | 700 | 691 | 696 | 40,200 |
2003/05/19 | 700 | 700 | 691 | 697 | 42,600 |
2003/05/16 | 706 | 706 | 698 | 703 | 40,900 |
2003/05/15 | 696 | 705 | 693 | 695 | 36,800 |
2003/05/14 | 695 | 706 | 695 | 696 | 50,200 |
2003/05/13 | 691 | 700 | 690 | 695 | 78,900 |
2003/05/12 | 695 | 695 | 688 | 691 | 42,900 |
2003/05/09 | 686 | 695 | 685 | 694 | 64,100 |
2003/05/08 | 697 | 700 | 685 | 685 | 87,100 |
2003/05/07 | 700 | 708 | 700 | 700 | 59,800 |
2003/05/06 | 690 | 711 | 690 | 695 | 142,700 |
2003/05/02 | 715 | 719 | 704 | 710 | 49,400 |
2003/05/01 | 706 | 718 | 700 | 713 | 33,300 |
2003/04/30 | 706 | 722 | 701 | 714 | 36,600 |
2003/04/28 | 704 | 710 | 701 | 704 | 30,800 |
2003/04/25 | 745 | 745 | 704 | 723 | 33,800 |
2003/04/24 | 756 | 765 | 740 | 745 | 26,400 |
2003/04/23 | 755 | 770 | 750 | 756 | 22,500 |
2003/04/22 | 779 | 780 | 749 | 755 | 44,400 |
2003/04/21 | 770 | 774 | 754 | 769 | 33,200 |
2003/04/18 | 750 | 762 | 750 | 754 | 36,300 |
2003/04/17 | 731 | 734 | 722 | 730 | 17,300 |
2003/04/16 | 728 | 733 | 725 | 731 | 44,800 |
2003/04/15 | 685 | 720 | 685 | 715 | 52,600 |
2003/04/14 | 700 | 700 | 682 | 682 | 53,500 |
2003/04/11 | 712 | 722 | 701 | 705 | 51,500 |
2003/04/10 | 741 | 742 | 722 | 722 | 25,800 |
2003/04/09 | 765 | 769 | 746 | 750 | 28,600 |
2003/04/08 | 769 | 770 | 761 | 770 | 12,500 |
2003/04/07 | 770 | 775 | 764 | 769 | 8,600 |
2003/04/04 | 774 | 778 | 766 | 766 | 11,900 |
2003/04/03 | 789 | 789 | 760 | 772 | 34,300 |
2003/04/02 | 750 | 769 | 740 | 769 | 34,900 |
2003/04/01 | 753 | 765 | 740 | 762 | 17,900 |
2003/03/31 | 782 | 785 | 770 | 773 | 23,600 |
2003/03/28 | 789 | 790 | 779 | 790 | 29,200 |
2003/03/27 | 777 | 790 | 776 | 790 | 30,400 |
2003/03/26 | 796 | 796 | 767 | 771 | 23,700 |
2003/03/25 | 787 | 798 | 780 | 796 | 44,300 |
2003/03/24 | 780 | 801 | 780 | 798 | 31,500 |
2003/03/20 | 752 | 777 | 745 | 769 | 36,400 |
2003/03/19 | 760 | 760 | 735 | 753 | 41,100 |
2003/03/18 | 751 | 775 | 751 | 775 | 60,300 |
2003/03/17 | 750 | 751 | 745 | 746 | 34,500 |
2003/03/14 | 742 | 752 | 742 | 747 | 124,200 |
2003/03/13 | 735 | 750 | 735 | 735 | 19,300 |
2003/03/12 | 733 | 740 | 701 | 735 | 58,700 |
2003/03/11 | 740 | 745 | 731 | 733 | 42,000 |
2003/03/10 | 760 | 769 | 730 | 750 | 39,200 |
2003/03/07 | 795 | 800 | 780 | 780 | 41,400 |
2003/03/06 | 793 | 801 | 793 | 797 | 37,400 |
2003/03/05 | 807 | 810 | 797 | 800 | 122,900 |
2003/03/04 | 827 | 830 | 815 | 827 | 30,900 |
2003/03/03 | 800 | 839 | 800 | 830 | 28,300 |
2003/02/28 | 805 | 821 | 805 | 808 | 24,300 |
2003/02/27 | 814 | 814 | 790 | 813 | 49,600 |
2003/02/26 | 812 | 821 | 803 | 814 | 21,300 |
2003/02/25 | 842 | 842 | 811 | 823 | 59,100 |
2003/02/24 | 845 | 856 | 840 | 842 | 59,400 |
2003/02/21 | 843 | 849 | 840 | 849 | 54,500 |
2003/02/20 | 857 | 857 | 831 | 835 | 49,300 |
2003/02/19 | 843 | 875 | 843 | 857 | 133,800 |
2003/02/18 | 875 | 875 | 830 | 842 | 167,700 |
2003/02/17 | 810 | 892 | 810 | 878 | 339,900 |
2003/02/14 | 770 | 799 | 770 | 792 | 133,500 |
2003/02/13 | 736 | 754 | 735 | 750 | 77,400 |
2003/02/12 | 705 | 728 | 705 | 726 | 55,800 |
2003/02/10 | 698 | 709 | 696 | 709 | 45,600 |
2003/02/07 | 699 | 700 | 686 | 700 | 25,200 |
2003/02/06 | 691 | 696 | 688 | 689 | 27,200 |
2003/02/05 | 696 | 700 | 691 | 691 | 29,100 |
2003/02/04 | 698 | 703 | 696 | 700 | 32,300 |
2003/02/03 | 686 | 698 | 686 | 697 | 20,600 |
2003/01/31 | 693 | 700 | 690 | 691 | 22,000 |
2003/01/30 | 695 | 700 | 694 | 696 | 45,300 |
2003/01/29 | 705 | 705 | 690 | 692 | 29,800 |
2003/01/28 | 700 | 705 | 695 | 698 | 31,300 |
2003/01/27 | 705 | 708 | 698 | 703 | 80,000 |
2003/01/24 | 699 | 705 | 690 | 704 | 46,800 |
2003/01/23 | 681 | 700 | 681 | 698 | 32,400 |
2003/01/22 | 700 | 705 | 690 | 694 | 33,400 |
2003/01/21 | 698 | 710 | 695 | 700 | 53,100 |
2003/01/20 | 693 | 698 | 692 | 698 | 26,300 |
2003/01/17 | 691 | 699 | 690 | 690 | 30,600 |
2003/01/16 | 699 | 699 | 690 | 691 | 19,400 |
2003/01/15 | 700 | 710 | 690 | 700 | 39,200 |
2003/01/14 | 698 | 700 | 693 | 700 | 35,500 |
2003/01/10 | 699 | 699 | 686 | 693 | 25,500 |
2003/01/09 | 686 | 699 | 681 | 699 | 16,300 |
2003/01/08 | 690 | 698 | 690 | 691 | 14,600 |
2003/01/07 | 722 | 723 | 692 | 696 | 39,100 |
2003/01/06 | 685 | 710 | 685 | 701 | 33,400 |