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
2004/12/30 1,241 1,241 1,224 1,232 28,400
2004/12/29 1,240 1,245 1,211 1,223 112,400
2004/12/28 1,260 1,260 1,236 1,243 124,800
2004/12/27 1,257 1,257 1,232 1,254 103,800
2004/12/24 1,270 1,288 1,255 1,257 107,800
2004/12/22 1,284 1,290 1,256 1,270 114,100
2004/12/21 1,294 1,312 1,270 1,290 161,800
2004/12/20 1,259 1,315 1,250 1,298 220,600
2004/12/17 1,218 1,250 1,218 1,250 146,400
2004/12/16 1,165 1,250 1,155 1,245 354,900
2004/12/15 1,129 1,159 1,123 1,146 119,700
2004/12/14 1,120 1,133 1,113 1,128 94,200
2004/12/13 1,155 1,165 1,143 1,149 103,100
2004/12/10 1,175 1,175 1,139 1,158 132,300
2004/12/09 1,157 1,173 1,156 1,164 102,300
2004/12/08 1,148 1,157 1,105 1,148 87,100
2004/12/07 1,146 1,159 1,134 1,151 128,700
2004/12/06 1,094 1,141 1,082 1,126 112,900
2004/12/03 1,062 1,090 1,062 1,074 105,200
2004/12/02 1,050 1,070 1,045 1,061 128,700
2004/12/01 1,070 1,070 1,025 1,031 235,700
2004/11/30 1,050 1,090 1,050 1,080 108,900
2004/11/29 1,050 1,062 1,040 1,050 102,900
2004/11/26 1,080 1,080 1,052 1,061 76,300
2004/11/25 1,079 1,097 1,060 1,082 93,300
2004/11/24 1,096 1,099 1,070 1,081 70,800
2004/11/22 1,137 1,140 1,085 1,110 138,200
2004/11/19 1,162 1,166 1,141 1,155 57,800
2004/11/18 1,151 1,161 1,138 1,159 82,500
2004/11/17 1,120 1,149 1,120 1,131 52,300
2004/11/16 1,130 1,137 1,126 1,127 46,500
2004/11/15 1,110 1,145 1,110 1,130 54,900
2004/11/12 1,100 1,110 1,100 1,103 49,000
2004/11/11 1,130 1,130 1,103 1,104 61,100
2004/11/10 1,136 1,142 1,120 1,126 46,600
2004/11/09 1,140 1,145 1,130 1,135 73,000
2004/11/08 1,158 1,158 1,121 1,135 99,100
2004/11/05 1,150 1,160 1,145 1,156 58,400
2004/11/04 1,160 1,164 1,145 1,150 66,000
2004/11/02 1,131 1,150 1,121 1,144 66,300
2004/11/01 1,130 1,140 1,116 1,130 123,000
2004/10/29 1,110 1,135 1,100 1,134 49,000
2004/10/28 1,090 1,129 1,090 1,123 32,900
2004/10/27 1,114 1,114 1,081 1,090 82,400
2004/10/26 1,115 1,115 1,092 1,110 133,500
2004/10/25 1,155 1,169 1,130 1,135 58,100
2004/10/22 1,156 1,195 1,156 1,175 51,600
2004/10/21 1,189 1,200 1,153 1,176 62,900
2004/10/20 1,204 1,213 1,191 1,191 116,200
2004/10/19 1,185 1,208 1,185 1,203 79,900
2004/10/18 1,160 1,186 1,152 1,185 127,100
2004/10/15 1,165 1,177 1,154 1,170 108,800
2004/10/14 1,212 1,212 1,191 1,197 75,700
2004/10/13 1,218 1,234 1,211 1,212 45,100
2004/10/12 1,250 1,260 1,216 1,224 56,500
2004/10/08 1,256 1,269 1,248 1,251 66,300
2004/10/07 1,270 1,271 1,248 1,254 90,600
2004/10/06 1,232 1,260 1,232 1,250 135,500
2004/10/05 1,235 1,239 1,221 1,228 78,400
2004/10/04 1,211 1,231 1,206 1,223 98,600
2004/10/01 1,177 1,210 1,177 1,207 65,400
2004/09/30 1,188 1,198 1,175 1,175 52,900
2004/09/29 1,175 1,190 1,171 1,175 54,700
2004/09/28 1,156 1,179 1,150 1,168 42,900
2004/09/27 1,169 1,189 1,150 1,176 61,100
2004/09/24 1,146 1,190 1,146 1,174 77,500
2004/09/22 1,160 1,184 1,154 1,166 78,600
2004/09/21 1,199 1,199 1,142 1,152 79,100
2004/09/17 1,200 1,202 1,182 1,186 67,400
2004/09/16 1,191 1,201 1,190 1,190 42,300
2004/09/15 1,188 1,220 1,188 1,191 66,800
2004/09/14 1,209 1,209 1,187 1,188 40,300
2004/09/13 1,201 1,210 1,191 1,194 95,500
2004/09/10 1,206 1,206 1,180 1,198 133,300
2004/09/09 1,216 1,224 1,214 1,214 43,400
2004/09/08 1,231 1,235 1,214 1,216 42,800
2004/09/07 1,240 1,246 1,211 1,229 80,800
2004/09/06 1,237 1,238 1,226 1,234 63,700
2004/09/03 1,240 1,241 1,223 1,237 45,400
2004/09/02 1,219 1,237 1,219 1,237 52,700
2004/09/01 1,229 1,239 1,228 1,231 64,700
2004/08/31 1,214 1,229 1,213 1,222 63,600
2004/08/30 1,216 1,244 1,216 1,234 46,300
2004/08/27 1,235 1,239 1,216 1,231 54,700
2004/08/26 1,229 1,250 1,229 1,244 96,000
2004/08/25 1,218 1,225 1,202 1,222 110,500
2004/08/24 1,177 1,200 1,177 1,198 173,400
2004/08/23 1,176 1,188 1,172 1,177 84,600
2004/08/20 1,180 1,183 1,165 1,172 193,800
2004/08/19 1,240 1,240 1,185 1,194 246,200
2004/08/18 1,213 1,245 1,188 1,244 230,400
2004/08/17 1,251 1,260 1,215 1,231 157,700
2004/08/16 1,288 1,288 1,258 1,265 76,500
2004/08/13 1,303 1,326 1,298 1,308 66,300
2004/08/12 1,370 1,370 1,332 1,333 66,000
2004/08/11 1,330 1,349 1,308 1,340 125,700
2004/08/10 1,270 1,305 1,268 1,299 50,700
2004/08/09 1,251 1,288 1,241 1,270 119,000
2004/08/06 1,230 1,299 1,222 1,299 202,000
2004/08/05 1,210 1,275 1,210 1,270 124,300
2004/08/04 1,330 1,336 1,211 1,242 353,300
2004/08/03 1,356 1,379 1,332 1,337 89,200
2004/08/02 1,345 1,356 1,325 1,356 78,300
2004/07/30 1,334 1,350 1,334 1,345 175,400
2004/07/29 1,392 1,392 1,339 1,347 137,400
2004/07/28 1,411 1,419 1,400 1,400 95,000
2004/07/27 1,428 1,428 1,400 1,401 133,000
2004/07/26 1,432 1,448 1,419 1,428 86,200
2004/07/23 1,427 1,460 1,427 1,433 75,600
2004/07/22 1,459 1,459 1,444 1,454 78,400
2004/07/21 1,457 1,479 1,456 1,465 57,900
2004/07/20 1,480 1,480 1,451 1,457 199,900
2004/07/16 1,480 1,507 1,462 1,507 100,600
2004/07/15 1,494 1,494 1,481 1,485 59,200
2004/07/14 1,509 1,527 1,485 1,493 140,600
2004/07/13 1,505 1,506 1,495 1,504 76,400
2004/07/12 1,500 1,509 1,484 1,504 118,100
2004/07/09 1,420 1,482 1,420 1,480 142,800
2004/07/08 1,420 1,429 1,419 1,423 164,500
2004/07/07 1,454 1,458 1,430 1,431 124,800
2004/07/06 1,466 1,496 1,466 1,472 87,400
2004/07/05 1,534 1,534 1,483 1,486 143,000
2004/07/02 1,548 1,550 1,508 1,532 141,400
2004/07/01 1,565 1,569 1,520 1,531 122,500
2004/06/30 1,559 1,563 1,543 1,553 232,900
2004/06/29 1,519 1,546 1,515 1,538 403,600
2004/06/28 1,480 1,512 1,475 1,508 253,000
2004/06/25 1,450 1,474 1,450 1,469 109,700
2004/06/24 1,460 1,474 1,426 1,448 146,100
2004/06/23 1,460 1,478 1,460 1,466 109,800
2004/06/22 1,482 1,482 1,450 1,460 90,500
2004/06/21 1,490 1,495 1,480 1,482 98,100
2004/06/18 1,480 1,482 1,460 1,480 144,200
2004/06/17 1,468 1,485 1,441 1,482 308,100
2004/06/16 1,470 1,509 1,450 1,462 576,100
2004/06/15 1,450 1,454 1,403 1,430 239,600
2004/06/14 1,440 1,453 1,435 1,437 131,100
2004/06/11 1,400 1,446 1,393 1,435 334,600
2004/06/10 1,341 1,395 1,341 1,381 190,700
2004/06/09 1,380 1,385 1,345 1,361 105,100
2004/06/08 1,350 1,378 1,335 1,375 163,500
2004/06/07 1,326 1,344 1,317 1,331 135,400
2004/06/04 1,251 1,321 1,251 1,317 146,300
2004/06/03 1,309 1,319 1,261 1,271 144,800
2004/06/02 1,335 1,335 1,300 1,309 129,700
2004/06/01 1,285 1,342 1,285 1,336 157,100
2004/05/31 1,301 1,305 1,260 1,285 95,100
2004/05/28 1,282 1,335 1,271 1,311 187,900
2004/05/27 1,265 1,289 1,259 1,271 158,200
2004/05/26 1,219 1,275 1,215 1,255 410,700
2004/05/25 1,176 1,220 1,176 1,195 196,300
2004/05/24 1,230 1,240 1,175 1,175 355,900
2004/05/21 1,089 1,114 1,063 1,090 121,300
2004/05/20 1,110 1,120 1,075 1,115 70,200
2004/05/19 1,110 1,150 1,080 1,112 83,700
2004/05/18 1,000 1,139 1,000 1,090 178,200
2004/05/17 1,087 1,100 1,057 1,058 131,000
2004/05/14 1,111 1,145 1,111 1,127 107,000
2004/05/13 1,155 1,177 1,110 1,111 79,600
2004/05/12 1,106 1,193 1,106 1,190 188,600
2004/05/11 1,130 1,196 1,100 1,106 176,200
2004/05/10 1,250 1,250 1,171 1,195 189,300
2004/05/07 1,310 1,311 1,262 1,280 92,900
2004/05/06 1,350 1,350 1,325 1,325 96,100
2004/04/30 1,315 1,336 1,275 1,336 92,600
2004/04/28 1,301 1,350 1,300 1,329 96,800
2004/04/27 1,320 1,370 1,302 1,321 146,600
2004/04/26 1,380 1,386 1,341 1,355 122,200
2004/04/23 1,431 1,431 1,398 1,401 76,800
2004/04/22 1,396 1,438 1,390 1,418 169,300
2004/04/21 1,405 1,405 1,382 1,396 158,500
2004/04/20 1,450 1,469 1,385 1,396 325,600
2004/04/19 1,375 1,488 1,371 1,426 715,200
2004/04/16 1,260 1,400 1,240 1,385 861,900
2004/04/15 1,155 1,240 1,143 1,202 318,700
2004/04/14 1,125 1,154 1,120 1,149 257,600
2004/04/13 1,155 1,180 1,142 1,145 186,000
2004/04/12 1,146 1,160 1,131 1,155 94,500
2004/04/09 1,115 1,146 1,112 1,145 157,200
2004/04/08 1,176 1,176 1,133 1,165 129,100
2004/04/07 1,181 1,193 1,173 1,177 157,300
2004/04/06 1,250 1,250 1,184 1,200 247,900
2004/04/05 1,170 1,260 1,161 1,220 303,000
2004/04/02 1,162 1,185 1,159 1,161 152,400
2004/04/01 1,079 1,159 1,079 1,158 285,200
2004/03/31 1,096 1,099 1,072 1,099 90,800
2004/03/30 1,100 1,100 1,051 1,099 113,400
2004/03/29 1,080 1,097 1,080 1,086 94,000
2004/03/26 1,100 1,130 1,080 1,095 190,700
2004/03/25 1,034 1,088 1,023 1,080 319,600
2004/03/24 1,010 1,020 995 1,018 125,500
2004/03/23 999 1,014 985 1,008 154,400
2004/03/22 970 1,035 963 1,015 215,700
2004/03/19 960 980 951 963 193,100
2004/03/18 1,035 1,035 976 980 308,400
2004/03/17 1,000 1,036 971 1,020 389,300
2004/03/16 1,000 1,015 985 1,000 492,800
2004/03/15 1,087 1,100 1,010 1,010 622,300
2004/03/12 1,107 1,187 1,054 1,091 1,137,000
2004/03/11 1,087 1,087 1,070 1,087 423,400
2004/03/10 880 987 880 987 453,600
2004/03/09 815 887 814 887 204,000
2004/03/08 799 809 799 808 108,500
2004/03/05 788 795 773 787 47,900
2004/03/04 778 797 772 772 90,100
2004/03/03 780 780 770 772 26,100
2004/03/02 780 784 766 767 41,000
2004/03/01 774 776 766 768 55,900
2004/02/27 741 775 738 775 68,800
2004/02/26 728 740 728 738 15,600
2004/02/25 740 745 735 736 35,700
2004/02/24 749 749 741 741 21,000
2004/02/23 741 748 741 742 11,200
2004/02/20 748 748 739 740 20,000
2004/02/19 740 745 736 737 14,000
2004/02/18 741 747 740 741 16,200
2004/02/17 750 751 738 740 40,800
2004/02/16 760 760 752 755 22,200
2004/02/13 752 760 751 754 31,600
2004/02/12 764 769 760 760 34,400
2004/02/10 769 772 763 765 69,100
2004/02/09 755 770 751 769 66,600
2004/02/06 748 758 736 754 64,200
2004/02/05 726 736 726 728 33,300
2004/02/04 732 760 720 735 100,300
2004/02/03 732 740 725 731 22,300
2004/02/02 738 741 720 731 22,800
2004/01/30 712 750 712 718 35,400
2004/01/29 720 725 711 711 50,600
2004/01/28 743 745 723 730 70,100
2004/01/27 752 762 752 752 36,700
2004/01/26 760 765 746 750 42,600
2004/01/23 774 774 755 763 63,100
2004/01/22 770 773 764 773 31,200
2004/01/21 760 779 760 770 63,600
2004/01/20 770 777 762 762 40,300
2004/01/19 775 780 766 766 78,400
2004/01/16 742 785 735 765 89,400
2004/01/15 780 787 760 762 67,200
2004/01/14 763 787 755 779 129,900
2004/01/13 745 768 741 762 164,600
2004/01/09 733 735 721 730 115,900
2004/01/08 694 725 681 723 146,400
2004/01/07 680 685 670 684 45,700
2004/01/06 680 690 679 680 50,900
2004/01/05 674 679 670 678 25,600

このページの先頭へ