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 |
|---|---|---|---|---|---|
| 2006/12/29 | 980 | 989 | 980 | 987 | 88,100 |
| 2006/12/28 | 964 | 990 | 964 | 983 | 253,000 |
| 2006/12/27 | 978 | 979 | 953 | 962 | 344,000 |
| 2006/12/26 | 946 | 969 | 931 | 968 | 251,600 |
| 2006/12/25 | 962 | 963 | 947 | 949 | 198,400 |
| 2006/12/22 | 962 | 968 | 951 | 952 | 247,900 |
| 2006/12/21 | 959 | 972 | 952 | 963 | 524,200 |
| 2006/12/20 | 970 | 970 | 955 | 966 | 515,100 |
| 2006/12/19 | 1,008 | 1,011 | 977 | 980 | 532,000 |
| 2006/12/18 | 1,015 | 1,025 | 1,005 | 1,012 | 260,300 |
| 2006/12/15 | 1,001 | 1,025 | 1,001 | 1,021 | 454,700 |
| 2006/12/14 | 1,018 | 1,031 | 1,006 | 1,014 | 554,600 |
| 2006/12/13 | 1,028 | 1,043 | 1,028 | 1,036 | 210,900 |
| 2006/12/12 | 1,051 | 1,053 | 1,022 | 1,029 | 540,000 |
| 2006/12/11 | 1,059 | 1,068 | 1,051 | 1,060 | 228,900 |
| 2006/12/08 | 1,080 | 1,080 | 1,051 | 1,051 | 266,300 |
| 2006/12/07 | 1,087 | 1,099 | 1,077 | 1,086 | 363,500 |
| 2006/12/06 | 1,078 | 1,084 | 1,060 | 1,067 | 208,200 |
| 2006/12/05 | 1,104 | 1,107 | 1,070 | 1,090 | 227,000 |
| 2006/12/04 | 1,062 | 1,089 | 1,053 | 1,089 | 217,800 |
| 2006/12/01 | 1,053 | 1,075 | 1,045 | 1,055 | 184,800 |
| 2006/11/30 | 1,054 | 1,058 | 1,031 | 1,040 | 196,000 |
| 2006/11/29 | 1,020 | 1,054 | 1,019 | 1,054 | 208,000 |
| 2006/11/28 | 1,010 | 1,031 | 996 | 1,019 | 309,200 |
| 2006/11/27 | 1,006 | 1,027 | 1,000 | 1,020 | 263,700 |
| 2006/11/24 | 1,040 | 1,050 | 1,009 | 1,026 | 220,900 |
| 2006/11/22 | 1,001 | 1,039 | 985 | 1,039 | 234,800 |
| 2006/11/21 | 1,065 | 1,065 | 1,017 | 1,025 | 158,600 |
| 2006/11/20 | 1,112 | 1,119 | 1,060 | 1,065 | 166,600 |
| 2006/11/17 | 1,130 | 1,135 | 1,116 | 1,116 | 108,300 |
| 2006/11/16 | 1,150 | 1,155 | 1,115 | 1,115 | 160,000 |
| 2006/11/15 | 1,159 | 1,168 | 1,155 | 1,161 | 156,800 |
| 2006/11/14 | 1,149 | 1,173 | 1,143 | 1,153 | 298,800 |
| 2006/11/13 | 1,196 | 1,200 | 1,182 | 1,189 | 92,300 |
| 2006/11/10 | 1,224 | 1,231 | 1,195 | 1,196 | 121,500 |
| 2006/11/09 | 1,231 | 1,237 | 1,220 | 1,225 | 174,400 |
| 2006/11/08 | 1,302 | 1,302 | 1,274 | 1,277 | 86,600 |
| 2006/11/07 | 1,305 | 1,314 | 1,297 | 1,306 | 42,700 |
| 2006/11/06 | 1,310 | 1,320 | 1,306 | 1,309 | 83,200 |
| 2006/11/02 | 1,315 | 1,316 | 1,304 | 1,312 | 38,800 |
| 2006/11/01 | 1,300 | 1,316 | 1,300 | 1,305 | 37,300 |
| 2006/10/31 | 1,310 | 1,317 | 1,301 | 1,305 | 43,500 |
| 2006/10/30 | 1,315 | 1,321 | 1,298 | 1,308 | 83,500 |
| 2006/10/27 | 1,333 | 1,333 | 1,311 | 1,319 | 65,100 |
| 2006/10/26 | 1,325 | 1,335 | 1,321 | 1,330 | 40,800 |
| 2006/10/25 | 1,328 | 1,342 | 1,325 | 1,327 | 46,700 |
| 2006/10/24 | 1,338 | 1,345 | 1,330 | 1,333 | 34,100 |
| 2006/10/23 | 1,323 | 1,346 | 1,315 | 1,337 | 49,700 |
| 2006/10/20 | 1,328 | 1,334 | 1,316 | 1,331 | 53,900 |
| 2006/10/19 | 1,333 | 1,335 | 1,322 | 1,330 | 51,800 |
| 2006/10/18 | 1,325 | 1,327 | 1,313 | 1,325 | 54,100 |
| 2006/10/17 | 1,360 | 1,360 | 1,325 | 1,335 | 54,200 |
| 2006/10/16 | 1,311 | 1,348 | 1,311 | 1,340 | 88,300 |
| 2006/10/13 | 1,310 | 1,327 | 1,295 | 1,306 | 79,600 |
| 2006/10/12 | 1,282 | 1,307 | 1,278 | 1,295 | 68,300 |
| 2006/10/11 | 1,342 | 1,349 | 1,317 | 1,320 | 101,600 |
| 2006/10/10 | 1,350 | 1,362 | 1,340 | 1,341 | 64,600 |
| 2006/10/06 | 1,380 | 1,380 | 1,360 | 1,363 | 38,800 |
| 2006/10/05 | 1,364 | 1,374 | 1,351 | 1,370 | 66,500 |
| 2006/10/04 | 1,368 | 1,392 | 1,355 | 1,356 | 64,500 |
| 2006/10/03 | 1,393 | 1,393 | 1,373 | 1,377 | 26,200 |
| 2006/10/02 | 1,404 | 1,407 | 1,391 | 1,398 | 37,200 |
| 2006/09/29 | 1,400 | 1,410 | 1,393 | 1,407 | 86,900 |
| 2006/09/28 | 1,390 | 1,391 | 1,366 | 1,390 | 62,400 |
| 2006/09/27 | 1,338 | 1,370 | 1,333 | 1,370 | 72,600 |
| 2006/09/26 | 1,349 | 1,349 | 1,308 | 1,328 | 122,000 |
| 2006/09/25 | 1,345 | 1,365 | 1,321 | 1,363 | 77,700 |
| 2006/09/22 | 1,350 | 1,358 | 1,340 | 1,346 | 78,300 |
| 2006/09/21 | 1,380 | 1,380 | 1,344 | 1,357 | 85,700 |
| 2006/09/20 | 1,337 | 1,360 | 1,331 | 1,350 | 108,500 |
| 2006/09/19 | 1,351 | 1,370 | 1,331 | 1,338 | 88,000 |
| 2006/09/15 | 1,345 | 1,352 | 1,328 | 1,347 | 71,000 |
| 2006/09/14 | 1,354 | 1,362 | 1,340 | 1,348 | 67,800 |
| 2006/09/13 | 1,388 | 1,388 | 1,343 | 1,345 | 114,000 |
| 2006/09/12 | 1,388 | 1,388 | 1,369 | 1,376 | 104,300 |
| 2006/09/11 | 1,400 | 1,400 | 1,365 | 1,368 | 154,900 |
| 2006/09/08 | 1,390 | 1,404 | 1,385 | 1,395 | 273,100 |
| 2006/09/07 | 1,438 | 1,440 | 1,410 | 1,413 | 171,400 |
| 2006/09/06 | 1,461 | 1,464 | 1,443 | 1,447 | 131,800 |
| 2006/09/05 | 1,472 | 1,484 | 1,469 | 1,475 | 45,600 |
| 2006/09/04 | 1,499 | 1,500 | 1,470 | 1,473 | 90,500 |
| 2006/09/01 | 1,505 | 1,505 | 1,469 | 1,490 | 81,500 |
| 2006/08/31 | 1,497 | 1,510 | 1,480 | 1,504 | 118,600 |
| 2006/08/30 | 1,465 | 1,485 | 1,461 | 1,476 | 120,200 |
| 2006/08/29 | 1,464 | 1,494 | 1,455 | 1,485 | 161,300 |
| 2006/08/28 | 1,454 | 1,469 | 1,439 | 1,446 | 144,200 |
| 2006/08/25 | 1,460 | 1,483 | 1,460 | 1,474 | 107,700 |
| 2006/08/24 | 1,500 | 1,502 | 1,468 | 1,471 | 97,600 |
| 2006/08/23 | 1,490 | 1,495 | 1,480 | 1,487 | 89,200 |
| 2006/08/22 | 1,510 | 1,510 | 1,483 | 1,504 | 56,200 |
| 2006/08/21 | 1,497 | 1,505 | 1,482 | 1,493 | 125,700 |
| 2006/08/18 | 1,504 | 1,518 | 1,500 | 1,509 | 152,600 |
| 2006/08/17 | 1,520 | 1,520 | 1,470 | 1,500 | 195,100 |
| 2006/08/16 | 1,524 | 1,527 | 1,504 | 1,519 | 109,800 |
| 2006/08/15 | 1,485 | 1,523 | 1,485 | 1,516 | 143,300 |
| 2006/08/14 | 1,458 | 1,509 | 1,458 | 1,509 | 83,500 |
| 2006/08/11 | 1,443 | 1,465 | 1,443 | 1,457 | 97,200 |
| 2006/08/10 | 1,425 | 1,484 | 1,425 | 1,481 | 218,400 |
| 2006/08/09 | 1,401 | 1,437 | 1,395 | 1,427 | 190,900 |
| 2006/08/08 | 1,436 | 1,446 | 1,415 | 1,422 | 81,200 |
| 2006/08/07 | 1,448 | 1,466 | 1,428 | 1,438 | 128,400 |
| 2006/08/04 | 1,454 | 1,460 | 1,434 | 1,447 | 173,400 |
| 2006/08/03 | 1,460 | 1,474 | 1,441 | 1,453 | 81,000 |
| 2006/08/02 | 1,439 | 1,495 | 1,434 | 1,476 | 149,500 |
| 2006/08/01 | 1,421 | 1,455 | 1,414 | 1,438 | 165,200 |
| 2006/07/31 | 1,451 | 1,464 | 1,427 | 1,433 | 166,600 |
| 2006/07/28 | 1,439 | 1,442 | 1,421 | 1,434 | 138,500 |
| 2006/07/27 | 1,438 | 1,479 | 1,427 | 1,439 | 230,700 |
| 2006/07/26 | 1,460 | 1,485 | 1,423 | 1,436 | 84,200 |
| 2006/07/25 | 1,477 | 1,489 | 1,443 | 1,470 | 90,700 |
| 2006/07/24 | 1,450 | 1,480 | 1,421 | 1,437 | 120,100 |
| 2006/07/21 | 1,479 | 1,510 | 1,473 | 1,487 | 215,300 |
| 2006/07/20 | 1,514 | 1,520 | 1,442 | 1,459 | 175,500 |
| 2006/07/19 | 1,427 | 1,469 | 1,409 | 1,415 | 304,500 |
| 2006/07/18 | 1,461 | 1,479 | 1,407 | 1,408 | 351,500 |
| 2006/07/14 | 1,499 | 1,516 | 1,480 | 1,481 | 155,900 |
| 2006/07/13 | 1,502 | 1,536 | 1,492 | 1,529 | 155,600 |
| 2006/07/12 | 1,552 | 1,568 | 1,520 | 1,529 | 101,500 |
| 2006/07/11 | 1,600 | 1,602 | 1,546 | 1,570 | 129,400 |
| 2006/07/10 | 1,610 | 1,610 | 1,545 | 1,588 | 204,200 |
| 2006/07/07 | 1,632 | 1,638 | 1,611 | 1,615 | 385,000 |
| 2006/07/06 | 1,600 | 1,605 | 1,587 | 1,602 | 265,000 |
| 2006/07/05 | 1,567 | 1,585 | 1,566 | 1,585 | 201,400 |
| 2006/07/04 | 1,564 | 1,578 | 1,554 | 1,569 | 189,000 |
| 2006/07/03 | 1,551 | 1,564 | 1,545 | 1,556 | 126,800 |
| 2006/06/30 | 1,520 | 1,564 | 1,520 | 1,550 | 298,700 |
| 2006/06/29 | 1,510 | 1,547 | 1,510 | 1,518 | 187,600 |
| 2006/06/28 | 1,495 | 1,534 | 1,493 | 1,526 | 160,100 |
| 2006/06/27 | 1,530 | 1,539 | 1,502 | 1,520 | 199,700 |
| 2006/06/26 | 1,500 | 1,570 | 1,486 | 1,540 | 759,600 |
| 2006/06/23 | 1,450 | 1,454 | 1,426 | 1,445 | 77,400 |
| 2006/06/22 | 1,449 | 1,475 | 1,441 | 1,462 | 127,600 |
| 2006/06/21 | 1,435 | 1,485 | 1,420 | 1,429 | 59,600 |
| 2006/06/20 | 1,424 | 1,447 | 1,420 | 1,435 | 144,800 |
| 2006/06/19 | 1,486 | 1,486 | 1,457 | 1,464 | 116,400 |
| 2006/06/16 | 1,460 | 1,520 | 1,460 | 1,486 | 252,300 |
| 2006/06/15 | 1,470 | 1,475 | 1,441 | 1,465 | 200,800 |
| 2006/06/14 | 1,362 | 1,461 | 1,356 | 1,461 | 334,600 |
| 2006/06/13 | 1,410 | 1,416 | 1,382 | 1,382 | 61,800 |
| 2006/06/12 | 1,374 | 1,436 | 1,361 | 1,430 | 143,000 |
| 2006/06/09 | 1,330 | 1,366 | 1,322 | 1,359 | 171,000 |
| 2006/06/08 | 1,337 | 1,359 | 1,318 | 1,331 | 248,100 |
| 2006/06/07 | 1,402 | 1,417 | 1,372 | 1,377 | 203,600 |
| 2006/06/06 | 1,438 | 1,455 | 1,411 | 1,439 | 155,500 |
| 2006/06/05 | 1,432 | 1,460 | 1,426 | 1,453 | 146,600 |
| 2006/06/02 | 1,410 | 1,440 | 1,360 | 1,436 | 240,600 |
| 2006/06/01 | 1,415 | 1,461 | 1,415 | 1,443 | 251,600 |
| 2006/05/31 | 1,400 | 1,430 | 1,393 | 1,393 | 162,800 |
| 2006/05/30 | 1,430 | 1,455 | 1,426 | 1,449 | 103,300 |
| 2006/05/29 | 1,400 | 1,469 | 1,399 | 1,440 | 279,200 |
| 2006/05/26 | 1,380 | 1,395 | 1,375 | 1,392 | 128,800 |
| 2006/05/25 | 1,366 | 1,386 | 1,336 | 1,348 | 182,300 |
| 2006/05/24 | 1,336 | 1,362 | 1,320 | 1,346 | 178,600 |
| 2006/05/23 | 1,314 | 1,357 | 1,314 | 1,340 | 198,900 |
| 2006/05/22 | 1,332 | 1,349 | 1,319 | 1,320 | 157,900 |
| 2006/05/19 | 1,342 | 1,356 | 1,312 | 1,352 | 147,500 |
| 2006/05/18 | 1,360 | 1,382 | 1,340 | 1,366 | 85,200 |
| 2006/05/17 | 1,373 | 1,396 | 1,362 | 1,387 | 87,800 |
| 2006/05/16 | 1,395 | 1,415 | 1,350 | 1,373 | 136,200 |
| 2006/05/15 | 1,331 | 1,385 | 1,331 | 1,375 | 120,800 |
| 2006/05/12 | 1,396 | 1,400 | 1,346 | 1,365 | 170,200 |
| 2006/05/11 | 1,400 | 1,414 | 1,395 | 1,403 | 100,600 |
| 2006/05/10 | 1,448 | 1,448 | 1,391 | 1,411 | 114,200 |
| 2006/05/09 | 1,470 | 1,470 | 1,443 | 1,451 | 89,400 |
| 2006/05/08 | 1,431 | 1,470 | 1,429 | 1,466 | 229,500 |
| 2006/05/02 | 1,415 | 1,437 | 1,412 | 1,418 | 62,600 |
| 2006/05/01 | 1,440 | 1,440 | 1,414 | 1,422 | 75,900 |
| 2006/04/28 | 1,433 | 1,441 | 1,418 | 1,435 | 111,100 |
| 2006/04/27 | 1,429 | 1,437 | 1,404 | 1,417 | 50,200 |
| 2006/04/26 | 1,440 | 1,440 | 1,415 | 1,425 | 79,800 |
| 2006/04/25 | 1,400 | 1,447 | 1,400 | 1,444 | 87,200 |
| 2006/04/24 | 1,424 | 1,444 | 1,396 | 1,404 | 139,400 |
| 2006/04/21 | 1,444 | 1,455 | 1,434 | 1,443 | 182,000 |
| 2006/04/20 | 1,445 | 1,445 | 1,430 | 1,431 | 157,400 |
| 2006/04/19 | 1,458 | 1,458 | 1,426 | 1,439 | 143,900 |
| 2006/04/18 | 1,399 | 1,434 | 1,387 | 1,430 | 84,900 |
| 2006/04/17 | 1,422 | 1,434 | 1,390 | 1,400 | 122,000 |
| 2006/04/14 | 1,433 | 1,438 | 1,421 | 1,421 | 102,700 |
| 2006/04/13 | 1,455 | 1,465 | 1,410 | 1,421 | 216,300 |
| 2006/04/12 | 1,475 | 1,486 | 1,457 | 1,457 | 137,700 |
| 2006/04/11 | 1,498 | 1,498 | 1,475 | 1,475 | 107,000 |
| 2006/04/10 | 1,470 | 1,495 | 1,461 | 1,489 | 129,400 |
| 2006/04/07 | 1,490 | 1,493 | 1,454 | 1,487 | 130,500 |
| 2006/04/06 | 1,478 | 1,489 | 1,469 | 1,482 | 113,300 |
| 2006/04/05 | 1,503 | 1,503 | 1,469 | 1,469 | 155,200 |
| 2006/04/04 | 1,486 | 1,504 | 1,486 | 1,498 | 131,800 |
| 2006/04/03 | 1,459 | 1,507 | 1,454 | 1,484 | 88,000 |
| 2006/03/31 | 1,485 | 1,490 | 1,459 | 1,459 | 80,600 |
| 2006/03/30 | 1,494 | 1,508 | 1,476 | 1,485 | 111,200 |
| 2006/03/29 | 1,455 | 1,495 | 1,442 | 1,484 | 113,700 |
| 2006/03/28 | 1,392 | 1,452 | 1,392 | 1,447 | 91,000 |
| 2006/03/27 | 1,445 | 1,459 | 1,421 | 1,421 | 139,800 |
| 2006/03/24 | 1,472 | 1,481 | 1,448 | 1,449 | 186,600 |
| 2006/03/23 | 1,491 | 1,507 | 1,479 | 1,480 | 158,400 |
| 2006/03/22 | 1,505 | 1,524 | 1,486 | 1,499 | 154,900 |
| 2006/03/20 | 1,470 | 1,515 | 1,470 | 1,488 | 158,500 |
| 2006/03/17 | 1,440 | 1,472 | 1,420 | 1,472 | 136,800 |
| 2006/03/16 | 1,499 | 1,513 | 1,457 | 1,460 | 97,800 |
| 2006/03/15 | 1,489 | 1,526 | 1,462 | 1,505 | 246,100 |
| 2006/03/14 | 1,501 | 1,510 | 1,480 | 1,495 | 245,000 |
| 2006/03/13 | 1,481 | 1,525 | 1,477 | 1,522 | 382,400 |
| 2006/03/10 | 1,449 | 1,475 | 1,444 | 1,461 | 255,400 |
| 2006/03/09 | 1,419 | 1,454 | 1,410 | 1,448 | 204,300 |
| 2006/03/08 | 1,400 | 1,426 | 1,392 | 1,406 | 182,300 |
| 2006/03/07 | 1,377 | 1,404 | 1,362 | 1,386 | 360,700 |
| 2006/03/06 | 1,320 | 1,387 | 1,315 | 1,377 | 630,600 |
| 2006/03/03 | 1,292 | 1,313 | 1,265 | 1,280 | 263,600 |
| 2006/03/02 | 1,292 | 1,313 | 1,281 | 1,289 | 169,900 |
| 2006/03/01 | 1,321 | 1,321 | 1,270 | 1,283 | 206,500 |
| 2006/02/28 | 1,320 | 1,338 | 1,290 | 1,325 | 273,400 |
| 2006/02/27 | 1,365 | 1,365 | 1,300 | 1,300 | 116,300 |
| 2006/02/24 | 1,342 | 1,348 | 1,294 | 1,338 | 109,500 |
| 2006/02/23 | 1,334 | 1,360 | 1,315 | 1,341 | 179,700 |
| 2006/02/22 | 1,300 | 1,309 | 1,277 | 1,295 | 161,800 |
| 2006/02/21 | 1,216 | 1,278 | 1,216 | 1,265 | 328,400 |
| 2006/02/20 | 1,267 | 1,289 | 1,216 | 1,231 | 313,600 |
| 2006/02/17 | 1,293 | 1,335 | 1,292 | 1,293 | 332,000 |
| 2006/02/16 | 1,319 | 1,339 | 1,282 | 1,313 | 329,600 |
| 2006/02/15 | 1,307 | 1,326 | 1,290 | 1,299 | 335,300 |
| 2006/02/14 | 1,330 | 1,340 | 1,216 | 1,268 | 586,200 |
| 2006/02/13 | 1,297 | 1,350 | 1,280 | 1,345 | 483,200 |
| 2006/02/10 | 1,439 | 1,440 | 1,380 | 1,397 | 275,900 |
| 2006/02/09 | 1,473 | 1,484 | 1,411 | 1,434 | 396,500 |
| 2006/02/08 | 1,492 | 1,512 | 1,470 | 1,472 | 277,800 |
| 2006/02/07 | 1,555 | 1,563 | 1,481 | 1,490 | 601,700 |
| 2006/02/06 | 1,570 | 1,570 | 1,541 | 1,566 | 329,200 |
| 2006/02/03 | 1,551 | 1,569 | 1,533 | 1,540 | 204,900 |
| 2006/02/02 | 1,582 | 1,590 | 1,562 | 1,570 | 152,500 |
| 2006/02/01 | 1,570 | 1,591 | 1,551 | 1,552 | 130,500 |
| 2006/01/31 | 1,614 | 1,626 | 1,556 | 1,572 | 275,200 |
| 2006/01/30 | 1,575 | 1,650 | 1,573 | 1,626 | 352,600 |
| 2006/01/27 | 1,582 | 1,605 | 1,554 | 1,557 | 223,800 |
| 2006/01/26 | 1,570 | 1,600 | 1,548 | 1,552 | 223,300 |
| 2006/01/25 | 1,576 | 1,595 | 1,560 | 1,573 | 129,000 |
| 2006/01/24 | 1,594 | 1,601 | 1,552 | 1,556 | 196,700 |
| 2006/01/23 | 1,543 | 1,670 | 1,541 | 1,595 | 229,800 |
| 2006/01/20 | 1,649 | 1,698 | 1,585 | 1,603 | 254,600 |
| 2006/01/19 | 1,480 | 1,628 | 1,480 | 1,578 | 323,000 |
| 2006/01/18 | 1,680 | 1,699 | 1,431 | 1,498 | 692,800 |
| 2006/01/17 | 1,700 | 1,765 | 1,699 | 1,705 | 481,200 |
| 2006/01/16 | 1,750 | 1,751 | 1,688 | 1,711 | 659,300 |
| 2006/01/13 | 1,680 | 1,848 | 1,665 | 1,777 | 1,286,100 |
| 2006/01/12 | 1,522 | 1,659 | 1,522 | 1,646 | 806,100 |
| 2006/01/11 | 1,535 | 1,539 | 1,515 | 1,521 | 621,200 |
| 2006/01/10 | 1,457 | 1,598 | 1,450 | 1,550 | 1,532,600 |
| 2006/01/06 | 1,380 | 1,465 | 1,370 | 1,437 | 756,700 |
| 2006/01/05 | 1,348 | 1,364 | 1,335 | 1,360 | 514,100 |
| 2006/01/04 | 1,291 | 1,318 | 1,289 | 1,310 | 183,500 |