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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,293 | 1,294 | 1,283 | 1,289 | 80,400 |
| 2005/12/29 | 1,298 | 1,298 | 1,284 | 1,286 | 132,500 |
| 2005/12/28 | 1,280 | 1,295 | 1,280 | 1,294 | 104,200 |
| 2005/12/27 | 1,289 | 1,290 | 1,280 | 1,280 | 148,300 |
| 2005/12/26 | 1,296 | 1,297 | 1,286 | 1,288 | 97,900 |
| 2005/12/22 | 1,297 | 1,297 | 1,281 | 1,290 | 141,100 |
| 2005/12/21 | 1,300 | 1,300 | 1,282 | 1,289 | 177,800 |
| 2005/12/20 | 1,296 | 1,299 | 1,281 | 1,299 | 134,400 |
| 2005/12/19 | 1,270 | 1,310 | 1,269 | 1,301 | 228,600 |
| 2005/12/16 | 1,270 | 1,280 | 1,255 | 1,259 | 285,700 |
| 2005/12/15 | 1,285 | 1,295 | 1,272 | 1,273 | 209,900 |
| 2005/12/14 | 1,295 | 1,306 | 1,291 | 1,291 | 110,200 |
| 2005/12/13 | 1,315 | 1,315 | 1,290 | 1,295 | 311,100 |
| 2005/12/12 | 1,313 | 1,330 | 1,303 | 1,315 | 281,100 |
| 2005/12/09 | 1,324 | 1,325 | 1,311 | 1,318 | 161,700 |
| 2005/12/08 | 1,313 | 1,330 | 1,285 | 1,324 | 290,800 |
| 2005/12/07 | 1,347 | 1,347 | 1,300 | 1,315 | 226,900 |
| 2005/12/06 | 1,345 | 1,360 | 1,340 | 1,346 | 359,100 |
| 2005/12/05 | 1,327 | 1,346 | 1,316 | 1,339 | 372,900 |
| 2005/12/02 | 1,289 | 1,325 | 1,283 | 1,288 | 308,800 |
| 2005/12/01 | 1,289 | 1,291 | 1,267 | 1,274 | 229,700 |
| 2005/11/30 | 1,287 | 1,289 | 1,277 | 1,285 | 144,000 |
| 2005/11/29 | 1,253 | 1,274 | 1,247 | 1,274 | 242,000 |
| 2005/11/28 | 1,247 | 1,255 | 1,234 | 1,244 | 183,800 |
| 2005/11/25 | 1,233 | 1,247 | 1,224 | 1,231 | 167,300 |
| 2005/11/24 | 1,245 | 1,258 | 1,233 | 1,233 | 141,200 |
| 2005/11/22 | 1,258 | 1,260 | 1,227 | 1,236 | 267,500 |
| 2005/11/21 | 1,260 | 1,266 | 1,255 | 1,258 | 177,600 |
| 2005/11/18 | 1,250 | 1,268 | 1,249 | 1,257 | 245,400 |
| 2005/11/17 | 1,260 | 1,260 | 1,252 | 1,254 | 146,000 |
| 2005/11/16 | 1,273 | 1,273 | 1,255 | 1,258 | 71,900 |
| 2005/11/15 | 1,270 | 1,270 | 1,256 | 1,266 | 156,400 |
| 2005/11/14 | 1,294 | 1,295 | 1,253 | 1,260 | 211,100 |
| 2005/11/11 | 1,293 | 1,296 | 1,280 | 1,290 | 134,900 |
| 2005/11/10 | 1,270 | 1,279 | 1,260 | 1,274 | 200,700 |
| 2005/11/09 | 1,301 | 1,319 | 1,264 | 1,271 | 300,500 |
| 2005/11/08 | 1,356 | 1,360 | 1,320 | 1,331 | 355,500 |
| 2005/11/07 | 1,400 | 1,419 | 1,396 | 1,416 | 231,400 |
| 2005/11/04 | 1,380 | 1,398 | 1,360 | 1,398 | 260,300 |
| 2005/11/02 | 1,400 | 1,404 | 1,334 | 1,342 | 260,800 |
| 2005/11/01 | 1,390 | 1,398 | 1,371 | 1,398 | 174,800 |
| 2005/10/31 | 1,325 | 1,365 | 1,320 | 1,365 | 169,200 |
| 2005/10/28 | 1,322 | 1,322 | 1,305 | 1,316 | 152,200 |
| 2005/10/27 | 1,290 | 1,330 | 1,286 | 1,324 | 206,000 |
| 2005/10/26 | 1,263 | 1,287 | 1,263 | 1,285 | 122,300 |
| 2005/10/25 | 1,239 | 1,271 | 1,239 | 1,263 | 96,300 |
| 2005/10/24 | 1,249 | 1,252 | 1,235 | 1,239 | 103,900 |
| 2005/10/21 | 1,259 | 1,259 | 1,239 | 1,251 | 143,700 |
| 2005/10/20 | 1,270 | 1,275 | 1,255 | 1,273 | 71,100 |
| 2005/10/19 | 1,255 | 1,267 | 1,243 | 1,267 | 92,400 |
| 2005/10/18 | 1,257 | 1,267 | 1,257 | 1,260 | 137,200 |
| 2005/10/17 | 1,256 | 1,258 | 1,240 | 1,255 | 166,800 |
| 2005/10/14 | 1,259 | 1,259 | 1,242 | 1,256 | 139,800 |
| 2005/10/13 | 1,219 | 1,262 | 1,219 | 1,259 | 237,300 |
| 2005/10/12 | 1,230 | 1,235 | 1,212 | 1,220 | 222,900 |
| 2005/10/11 | 1,211 | 1,229 | 1,211 | 1,228 | 292,200 |
| 2005/10/07 | 1,212 | 1,225 | 1,205 | 1,211 | 285,900 |
| 2005/10/06 | 1,222 | 1,235 | 1,200 | 1,211 | 450,800 |
| 2005/10/05 | 1,262 | 1,278 | 1,221 | 1,225 | 410,900 |
| 2005/10/04 | 1,292 | 1,293 | 1,259 | 1,279 | 193,100 |
| 2005/10/03 | 1,285 | 1,288 | 1,248 | 1,266 | 181,000 |
| 2005/09/30 | 1,294 | 1,321 | 1,280 | 1,290 | 182,000 |
| 2005/09/29 | 1,311 | 1,311 | 1,205 | 1,276 | 246,000 |
| 2005/09/28 | 1,353 | 1,353 | 1,311 | 1,326 | 109,200 |
| 2005/09/27 | 1,355 | 1,355 | 1,344 | 1,347 | 142,700 |
| 2005/09/26 | 1,315 | 1,346 | 1,315 | 1,343 | 168,400 |
| 2005/09/22 | 1,322 | 1,324 | 1,299 | 1,315 | 166,500 |
| 2005/09/21 | 1,298 | 1,320 | 1,290 | 1,317 | 261,500 |
| 2005/09/20 | 1,276 | 1,287 | 1,270 | 1,284 | 82,300 |
| 2005/09/16 | 1,276 | 1,278 | 1,266 | 1,272 | 104,000 |
| 2005/09/15 | 1,245 | 1,272 | 1,245 | 1,272 | 146,100 |
| 2005/09/14 | 1,252 | 1,253 | 1,243 | 1,244 | 105,800 |
| 2005/09/13 | 1,248 | 1,251 | 1,243 | 1,251 | 104,800 |
| 2005/09/12 | 1,260 | 1,260 | 1,239 | 1,241 | 161,600 |
| 2005/09/09 | 1,212 | 1,241 | 1,201 | 1,237 | 260,300 |
| 2005/09/08 | 1,233 | 1,240 | 1,190 | 1,194 | 587,900 |
| 2005/09/07 | 1,273 | 1,279 | 1,227 | 1,232 | 517,300 |
| 2005/09/06 | 1,329 | 1,334 | 1,267 | 1,272 | 258,500 |
| 2005/09/05 | 1,300 | 1,325 | 1,298 | 1,322 | 101,700 |
| 2005/09/02 | 1,279 | 1,293 | 1,276 | 1,290 | 207,600 |
| 2005/09/01 | 1,300 | 1,317 | 1,298 | 1,298 | 85,200 |
| 2005/08/31 | 1,309 | 1,309 | 1,290 | 1,295 | 89,800 |
| 2005/08/30 | 1,310 | 1,320 | 1,303 | 1,308 | 57,900 |
| 2005/08/29 | 1,322 | 1,325 | 1,304 | 1,306 | 79,000 |
| 2005/08/26 | 1,344 | 1,344 | 1,321 | 1,325 | 76,000 |
| 2005/08/25 | 1,334 | 1,339 | 1,325 | 1,332 | 114,300 |
| 2005/08/24 | 1,355 | 1,363 | 1,338 | 1,344 | 97,100 |
| 2005/08/23 | 1,359 | 1,366 | 1,351 | 1,355 | 158,600 |
| 2005/08/22 | 1,358 | 1,372 | 1,333 | 1,339 | 183,600 |
| 2005/08/19 | 1,362 | 1,370 | 1,351 | 1,355 | 90,500 |
| 2005/08/18 | 1,374 | 1,381 | 1,357 | 1,359 | 159,500 |
| 2005/08/17 | 1,379 | 1,388 | 1,363 | 1,373 | 100,100 |
| 2005/08/16 | 1,377 | 1,395 | 1,360 | 1,375 | 152,200 |
| 2005/08/15 | 1,385 | 1,398 | 1,366 | 1,377 | 123,900 |
| 2005/08/12 | 1,400 | 1,413 | 1,383 | 1,385 | 140,900 |
| 2005/08/11 | 1,440 | 1,444 | 1,394 | 1,396 | 208,900 |
| 2005/08/10 | 1,405 | 1,455 | 1,404 | 1,444 | 137,700 |
| 2005/08/09 | 1,378 | 1,408 | 1,378 | 1,400 | 115,900 |
| 2005/08/08 | 1,330 | 1,397 | 1,326 | 1,397 | 208,500 |
| 2005/08/05 | 1,396 | 1,402 | 1,383 | 1,390 | 117,600 |
| 2005/08/04 | 1,392 | 1,408 | 1,385 | 1,406 | 184,200 |
| 2005/08/03 | 1,392 | 1,399 | 1,376 | 1,388 | 153,200 |
| 2005/08/02 | 1,401 | 1,409 | 1,371 | 1,373 | 136,200 |
| 2005/08/01 | 1,367 | 1,405 | 1,353 | 1,390 | 218,800 |
| 2005/07/29 | 1,345 | 1,368 | 1,325 | 1,342 | 189,300 |
| 2005/07/28 | 1,380 | 1,393 | 1,340 | 1,345 | 201,100 |
| 2005/07/27 | 1,395 | 1,400 | 1,384 | 1,393 | 117,400 |
| 2005/07/26 | 1,371 | 1,400 | 1,371 | 1,400 | 64,300 |
| 2005/07/25 | 1,380 | 1,405 | 1,372 | 1,405 | 104,700 |
| 2005/07/22 | 1,370 | 1,378 | 1,364 | 1,367 | 59,700 |
| 2005/07/21 | 1,384 | 1,387 | 1,375 | 1,382 | 57,400 |
| 2005/07/20 | 1,383 | 1,398 | 1,370 | 1,385 | 269,400 |
| 2005/07/19 | 1,402 | 1,405 | 1,352 | 1,363 | 319,700 |
| 2005/07/15 | 1,438 | 1,445 | 1,402 | 1,415 | 286,900 |
| 2005/07/14 | 1,444 | 1,462 | 1,444 | 1,458 | 171,100 |
| 2005/07/13 | 1,441 | 1,449 | 1,432 | 1,446 | 65,300 |
| 2005/07/12 | 1,470 | 1,470 | 1,437 | 1,445 | 109,200 |
| 2005/07/11 | 1,461 | 1,480 | 1,461 | 1,468 | 88,200 |
| 2005/07/08 | 1,453 | 1,468 | 1,426 | 1,461 | 129,100 |
| 2005/07/07 | 1,459 | 1,471 | 1,437 | 1,458 | 137,400 |
| 2005/07/06 | 1,437 | 1,454 | 1,436 | 1,446 | 87,900 |
| 2005/07/05 | 1,425 | 1,438 | 1,421 | 1,436 | 151,700 |
| 2005/07/04 | 1,440 | 1,440 | 1,424 | 1,438 | 70,300 |
| 2005/07/01 | 1,465 | 1,479 | 1,431 | 1,440 | 102,900 |
| 2005/06/30 | 1,440 | 1,479 | 1,440 | 1,469 | 74,600 |
| 2005/06/29 | 1,440 | 1,457 | 1,430 | 1,439 | 81,500 |
| 2005/06/28 | 1,426 | 1,426 | 1,413 | 1,426 | 131,000 |
| 2005/06/27 | 1,440 | 1,442 | 1,422 | 1,428 | 106,400 |
| 2005/06/24 | 1,458 | 1,470 | 1,445 | 1,463 | 160,900 |
| 2005/06/23 | 1,488 | 1,491 | 1,465 | 1,473 | 129,100 |
| 2005/06/22 | 1,497 | 1,509 | 1,485 | 1,488 | 122,700 |
| 2005/06/21 | 1,510 | 1,514 | 1,490 | 1,498 | 59,500 |
| 2005/06/20 | 1,517 | 1,517 | 1,507 | 1,515 | 59,900 |
| 2005/06/17 | 1,510 | 1,515 | 1,500 | 1,511 | 99,600 |
| 2005/06/16 | 1,497 | 1,510 | 1,480 | 1,503 | 121,500 |
| 2005/06/15 | 1,462 | 1,498 | 1,460 | 1,498 | 186,600 |
| 2005/06/14 | 1,458 | 1,458 | 1,447 | 1,448 | 47,600 |
| 2005/06/13 | 1,460 | 1,465 | 1,447 | 1,458 | 84,000 |
| 2005/06/10 | 1,441 | 1,457 | 1,431 | 1,457 | 163,800 |
| 2005/06/09 | 1,445 | 1,446 | 1,418 | 1,420 | 79,100 |
| 2005/06/08 | 1,417 | 1,435 | 1,408 | 1,435 | 91,800 |
| 2005/06/07 | 1,448 | 1,448 | 1,420 | 1,435 | 112,100 |
| 2005/06/06 | 1,459 | 1,459 | 1,431 | 1,445 | 143,000 |
| 2005/06/03 | 1,420 | 1,450 | 1,420 | 1,450 | 72,900 |
| 2005/06/02 | 1,430 | 1,448 | 1,414 | 1,430 | 51,700 |
| 2005/06/01 | 1,423 | 1,429 | 1,411 | 1,429 | 53,700 |
| 2005/05/31 | 1,405 | 1,427 | 1,402 | 1,427 | 93,500 |
| 2005/05/30 | 1,412 | 1,419 | 1,400 | 1,405 | 89,900 |
| 2005/05/27 | 1,416 | 1,420 | 1,404 | 1,408 | 152,900 |
| 2005/05/26 | 1,410 | 1,420 | 1,390 | 1,416 | 119,500 |
| 2005/05/25 | 1,410 | 1,418 | 1,375 | 1,395 | 199,000 |
| 2005/05/24 | 1,444 | 1,456 | 1,407 | 1,430 | 459,100 |
| 2005/05/23 | 1,352 | 1,470 | 1,336 | 1,470 | 372,500 |
| 2005/05/20 | 1,310 | 1,334 | 1,310 | 1,314 | 50,100 |
| 2005/05/19 | 1,307 | 1,330 | 1,296 | 1,330 | 90,200 |
| 2005/05/18 | 1,295 | 1,326 | 1,288 | 1,288 | 39,400 |
| 2005/05/17 | 1,330 | 1,335 | 1,308 | 1,310 | 44,800 |
| 2005/05/16 | 1,348 | 1,365 | 1,313 | 1,313 | 63,300 |
| 2005/05/13 | 1,354 | 1,354 | 1,336 | 1,348 | 73,000 |
| 2005/05/12 | 1,341 | 1,354 | 1,341 | 1,347 | 39,400 |
| 2005/05/11 | 1,351 | 1,369 | 1,331 | 1,339 | 93,900 |
| 2005/05/10 | 1,375 | 1,376 | 1,352 | 1,368 | 45,000 |
| 2005/05/09 | 1,370 | 1,380 | 1,362 | 1,380 | 73,100 |
| 2005/05/06 | 1,382 | 1,392 | 1,370 | 1,379 | 53,800 |
| 2005/05/02 | 1,363 | 1,383 | 1,321 | 1,380 | 65,700 |
| 2005/04/28 | 1,356 | 1,370 | 1,340 | 1,348 | 38,400 |
| 2005/04/27 | 1,350 | 1,369 | 1,337 | 1,357 | 29,700 |
| 2005/04/26 | 1,363 | 1,372 | 1,345 | 1,358 | 107,000 |
| 2005/04/25 | 1,379 | 1,394 | 1,354 | 1,383 | 56,800 |
| 2005/04/22 | 1,355 | 1,378 | 1,321 | 1,378 | 50,300 |
| 2005/04/21 | 1,320 | 1,365 | 1,310 | 1,350 | 74,500 |
| 2005/04/20 | 1,355 | 1,376 | 1,350 | 1,373 | 37,100 |
| 2005/04/19 | 1,339 | 1,360 | 1,330 | 1,340 | 36,400 |
| 2005/04/18 | 1,335 | 1,358 | 1,323 | 1,329 | 76,500 |
| 2005/04/15 | 1,401 | 1,410 | 1,387 | 1,395 | 70,800 |
| 2005/04/14 | 1,438 | 1,455 | 1,411 | 1,426 | 72,500 |
| 2005/04/13 | 1,442 | 1,483 | 1,439 | 1,446 | 86,200 |
| 2005/04/12 | 1,448 | 1,465 | 1,436 | 1,442 | 31,900 |
| 2005/04/11 | 1,455 | 1,460 | 1,442 | 1,448 | 36,500 |
| 2005/04/08 | 1,460 | 1,471 | 1,455 | 1,455 | 42,600 |
| 2005/04/07 | 1,472 | 1,478 | 1,462 | 1,465 | 109,900 |
| 2005/04/06 | 1,470 | 1,479 | 1,466 | 1,466 | 82,600 |
| 2005/04/05 | 1,463 | 1,478 | 1,463 | 1,469 | 40,100 |
| 2005/04/04 | 1,473 | 1,483 | 1,473 | 1,483 | 30,200 |
| 2005/04/01 | 1,470 | 1,499 | 1,456 | 1,499 | 39,300 |
| 2005/03/31 | 1,487 | 1,490 | 1,472 | 1,478 | 33,000 |
| 2005/03/30 | 1,466 | 1,488 | 1,460 | 1,488 | 39,100 |
| 2005/03/29 | 1,500 | 1,507 | 1,486 | 1,486 | 59,800 |
| 2005/03/28 | 1,507 | 1,508 | 1,482 | 1,499 | 44,600 |
| 2005/03/25 | 1,474 | 1,497 | 1,470 | 1,497 | 58,600 |
| 2005/03/24 | 1,498 | 1,500 | 1,473 | 1,490 | 115,500 |
| 2005/03/23 | 1,489 | 1,500 | 1,482 | 1,498 | 158,800 |
| 2005/03/22 | 1,489 | 1,489 | 1,433 | 1,483 | 65,500 |
| 2005/03/18 | 1,490 | 1,495 | 1,476 | 1,494 | 66,500 |
| 2005/03/17 | 1,470 | 1,480 | 1,450 | 1,475 | 108,500 |
| 2005/03/16 | 1,425 | 1,477 | 1,425 | 1,470 | 177,300 |
| 2005/03/15 | 1,383 | 1,427 | 1,383 | 1,419 | 109,300 |
| 2005/03/14 | 1,390 | 1,396 | 1,373 | 1,373 | 71,100 |
| 2005/03/11 | 1,396 | 1,405 | 1,385 | 1,393 | 107,200 |
| 2005/03/10 | 1,410 | 1,422 | 1,401 | 1,402 | 50,800 |
| 2005/03/09 | 1,415 | 1,425 | 1,415 | 1,418 | 46,000 |
| 2005/03/08 | 1,414 | 1,427 | 1,414 | 1,421 | 49,200 |
| 2005/03/07 | 1,425 | 1,440 | 1,420 | 1,434 | 56,800 |
| 2005/03/04 | 1,444 | 1,444 | 1,418 | 1,424 | 101,400 |
| 2005/03/03 | 1,434 | 1,440 | 1,425 | 1,438 | 150,200 |
| 2005/03/02 | 1,438 | 1,457 | 1,426 | 1,435 | 133,400 |
| 2005/03/01 | 1,360 | 1,445 | 1,354 | 1,442 | 174,500 |
| 2005/02/28 | 1,345 | 1,385 | 1,335 | 1,380 | 102,500 |
| 2005/02/25 | 1,360 | 1,370 | 1,345 | 1,345 | 101,600 |
| 2005/02/24 | 1,360 | 1,370 | 1,335 | 1,368 | 80,600 |
| 2005/02/23 | 1,355 | 1,370 | 1,342 | 1,361 | 97,300 |
| 2005/02/22 | 1,338 | 1,373 | 1,325 | 1,364 | 104,700 |
| 2005/02/21 | 1,395 | 1,398 | 1,342 | 1,342 | 175,500 |
| 2005/02/18 | 1,268 | 1,318 | 1,260 | 1,315 | 128,100 |
| 2005/02/17 | 1,261 | 1,266 | 1,255 | 1,259 | 45,000 |
| 2005/02/16 | 1,294 | 1,294 | 1,254 | 1,265 | 62,700 |
| 2005/02/15 | 1,294 | 1,294 | 1,280 | 1,290 | 111,700 |
| 2005/02/14 | 1,230 | 1,300 | 1,228 | 1,300 | 283,100 |
| 2005/02/10 | 1,225 | 1,228 | 1,210 | 1,218 | 92,000 |
| 2005/02/09 | 1,240 | 1,248 | 1,226 | 1,234 | 87,000 |
| 2005/02/08 | 1,237 | 1,265 | 1,237 | 1,241 | 65,100 |
| 2005/02/07 | 1,241 | 1,253 | 1,232 | 1,244 | 57,900 |
| 2005/02/04 | 1,257 | 1,276 | 1,235 | 1,240 | 90,900 |
| 2005/02/03 | 1,245 | 1,277 | 1,235 | 1,277 | 129,900 |
| 2005/02/02 | 1,242 | 1,245 | 1,233 | 1,245 | 66,000 |
| 2005/02/01 | 1,245 | 1,248 | 1,228 | 1,237 | 51,300 |
| 2005/01/31 | 1,225 | 1,257 | 1,225 | 1,247 | 51,600 |
| 2005/01/28 | 1,235 | 1,239 | 1,219 | 1,235 | 60,800 |
| 2005/01/27 | 1,250 | 1,255 | 1,225 | 1,245 | 98,700 |
| 2005/01/26 | 1,248 | 1,263 | 1,242 | 1,256 | 64,400 |
| 2005/01/25 | 1,230 | 1,245 | 1,228 | 1,240 | 58,000 |
| 2005/01/24 | 1,232 | 1,249 | 1,214 | 1,246 | 61,500 |
| 2005/01/21 | 1,210 | 1,238 | 1,209 | 1,232 | 73,800 |
| 2005/01/20 | 1,239 | 1,239 | 1,203 | 1,224 | 106,700 |
| 2005/01/19 | 1,250 | 1,250 | 1,222 | 1,239 | 118,700 |
| 2005/01/18 | 1,255 | 1,260 | 1,242 | 1,250 | 58,300 |
| 2005/01/17 | 1,276 | 1,280 | 1,252 | 1,264 | 93,100 |
| 2005/01/14 | 1,280 | 1,292 | 1,244 | 1,275 | 93,600 |
| 2005/01/13 | 1,291 | 1,300 | 1,263 | 1,273 | 89,000 |
| 2005/01/12 | 1,300 | 1,312 | 1,276 | 1,309 | 94,900 |
| 2005/01/11 | 1,290 | 1,310 | 1,270 | 1,308 | 172,800 |
| 2005/01/07 | 1,297 | 1,297 | 1,271 | 1,290 | 76,900 |
| 2005/01/06 | 1,265 | 1,285 | 1,240 | 1,280 | 119,900 |
| 2005/01/05 | 1,250 | 1,273 | 1,237 | 1,254 | 112,800 |
| 2005/01/04 | 1,230 | 1,300 | 1,224 | 1,284 | 88,800 |