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
2007/12/28 563 565 552 565 75,100
2007/12/27 554 570 547 570 210,400
2007/12/26 542 550 536 549 150,700
2007/12/25 550 554 530 532 226,800
2007/12/21 526 536 526 528 160,700
2007/12/20 544 545 529 531 310,100
2007/12/19 553 562 534 534 294,300
2007/12/18 544 558 542 554 185,200
2007/12/17 564 566 544 544 301,900
2007/12/14 577 585 557 562 348,600
2007/12/13 585 586 575 575 241,800
2007/12/12 573 588 571 586 274,500
2007/12/11 580 581 573 578 204,200
2007/12/10 559 581 558 580 327,800
2007/12/07 574 574 555 558 451,200
2007/12/06 543 585 543 568 609,400
2007/12/05 568 572 542 544 625,400
2007/12/04 593 594 566 567 231,300
2007/12/03 581 592 576 592 244,700
2007/11/30 572 588 569 581 364,700
2007/11/29 577 578 570 572 184,300
2007/11/28 558 571 557 567 229,400
2007/11/27 545 555 533 553 431,600
2007/11/26 549 549 535 535 275,100
2007/11/22 537 547 531 543 305,000
2007/11/21 533 552 525 536 513,000
2007/11/20 546 551 534 543 727,500
2007/11/19 586 599 566 566 791,700
2007/11/16 667 674 660 666 282,400
2007/11/15 688 691 667 674 275,100
2007/11/14 653 683 651 683 225,400
2007/11/13 655 660 635 643 239,100
2007/11/12 660 666 645 652 230,900
2007/11/09 674 675 667 667 226,900
2007/11/08 663 682 660 675 265,800
2007/11/07 685 685 666 666 181,600
2007/11/06 673 685 673 675 107,700
2007/11/05 705 707 671 677 244,900
2007/11/02 701 711 697 701 264,200
2007/11/01 715 725 700 717 260,600
2007/10/31 672 695 667 695 206,200
2007/10/30 674 679 666 679 115,800
2007/10/29 672 679 670 674 134,400
2007/10/26 659 669 659 664 166,700
2007/10/25 672 672 653 661 230,300
2007/10/24 665 675 661 668 222,000
2007/10/23 673 676 662 669 220,200
2007/10/22 665 680 650 673 200,900
2007/10/19 685 685 668 675 165,500
2007/10/18 670 685 670 684 280,300
2007/10/17 671 694 665 673 326,600
2007/10/16 716 718 678 684 522,700
2007/10/15 750 750 715 720 286,000
2007/10/12 716 726 708 721 251,200
2007/10/11 697 711 692 706 210,800
2007/10/10 699 708 685 689 333,200
2007/10/09 701 705 691 699 346,800
2007/10/05 695 706 692 703 230,700
2007/10/04 700 710 681 693 244,000
2007/10/03 703 714 691 702 325,900
2007/10/02 683 700 683 693 223,300
2007/10/01 696 698 664 677 334,800
2007/09/28 737 767 681 696 433,900
2007/09/27 688 730 686 728 514,700
2007/09/26 640 679 640 673 377,300
2007/09/25 661 662 626 637 278,900
2007/09/21 670 673 657 667 229,500
2007/09/20 686 689 658 669 298,000
2007/09/19 683 697 675 683 592,600
2007/09/18 701 703 670 675 361,000
2007/09/14 721 738 704 720 264,300
2007/09/13 740 741 723 727 298,500
2007/09/12 770 793 753 759 233,100
2007/09/11 776 776 736 763 475,400
2007/09/10 783 802 767 775 450,700
2007/09/07 825 834 813 816 252,700
2007/09/06 840 840 813 830 232,000
2007/09/05 876 878 840 846 303,300
2007/09/04 877 888 876 880 109,200
2007/09/03 895 895 877 882 141,200
2007/08/31 898 899 873 888 360,700
2007/08/30 934 934 896 908 164,600
2007/08/29 902 940 901 933 179,600
2007/08/28 910 945 906 932 196,500
2007/08/27 930 939 903 909 157,700
2007/08/24 919 921 906 920 128,400
2007/08/23 902 915 898 912 221,400
2007/08/22 899 918 875 882 132,700
2007/08/21 867 898 865 893 268,500
2007/08/20 920 920 853 857 467,900
2007/08/17 948 955 869 870 462,800
2007/08/16 950 974 936 965 246,100
2007/08/15 988 989 961 965 255,700
2007/08/14 931 1,018 931 998 606,800
2007/08/13 893 943 885 943 576,000
2007/08/10 930 937 830 843 1,158,700
2007/08/09 964 969 911 930 1,036,000
2007/08/08 1,039 1,039 974 979 344,700
2007/08/07 1,054 1,059 1,042 1,051 100,700
2007/08/06 1,055 1,063 1,047 1,051 154,200
2007/08/03 1,084 1,098 1,059 1,069 179,300
2007/08/02 1,095 1,100 1,068 1,094 144,700
2007/08/01 1,132 1,133 1,091 1,094 131,000
2007/07/31 1,140 1,140 1,116 1,134 123,300
2007/07/30 1,093 1,139 1,081 1,131 318,100
2007/07/27 1,054 1,092 1,051 1,063 169,800
2007/07/26 1,097 1,105 1,081 1,084 154,200
2007/07/25 1,123 1,123 1,099 1,114 141,600
2007/07/24 1,103 1,133 1,103 1,132 205,200
2007/07/23 1,122 1,122 1,092 1,102 185,900
2007/07/20 1,140 1,148 1,113 1,121 152,000
2007/07/19 1,133 1,162 1,130 1,154 201,700
2007/07/18 1,123 1,132 1,112 1,119 204,200
2007/07/17 1,145 1,147 1,119 1,143 278,600
2007/07/13 1,182 1,199 1,171 1,174 202,700
2007/07/12 1,190 1,215 1,172 1,177 213,100
2007/07/11 1,190 1,203 1,186 1,192 188,400
2007/07/10 1,213 1,216 1,200 1,207 162,800
2007/07/09 1,245 1,263 1,231 1,233 205,600
2007/07/06 1,245 1,249 1,225 1,237 201,500
2007/07/05 1,251 1,258 1,233 1,244 131,500
2007/07/04 1,240 1,266 1,240 1,253 158,500
2007/07/03 1,261 1,270 1,226 1,238 248,700
2007/07/02 1,233 1,272 1,225 1,261 366,300
2007/06/29 1,225 1,232 1,221 1,225 203,600
2007/06/28 1,205 1,233 1,205 1,230 323,500
2007/06/27 1,169 1,198 1,161 1,185 211,800
2007/06/26 1,167 1,182 1,141 1,177 294,500
2007/06/25 1,230 1,231 1,161 1,166 556,100
2007/06/22 1,201 1,233 1,200 1,230 519,100
2007/06/21 1,168 1,222 1,162 1,210 870,900
2007/06/20 1,170 1,170 1,159 1,161 201,800
2007/06/19 1,152 1,165 1,143 1,157 318,100
2007/06/18 1,178 1,203 1,151 1,163 805,800
2007/06/15 1,081 1,118 1,077 1,118 390,700
2007/06/14 1,059 1,091 1,045 1,079 441,400
2007/06/13 1,019 1,040 1,018 1,039 125,600
2007/06/12 1,050 1,054 1,023 1,039 209,000
2007/06/11 1,033 1,057 1,030 1,056 340,800
2007/06/08 1,025 1,026 1,011 1,020 316,900
2007/06/07 1,010 1,030 1,005 1,029 297,800
2007/06/06 999 1,014 997 1,007 216,400
2007/06/05 993 1,008 983 993 152,100
2007/06/04 1,011 1,016 998 999 212,400
2007/06/01 986 1,017 986 1,006 361,100
2007/05/31 986 997 968 981 351,800
2007/05/30 973 992 962 990 489,900
2007/05/29 951 965 950 953 225,000
2007/05/28 964 970 946 952 285,400
2007/05/25 992 992 954 955 358,100
2007/05/24 979 991 970 987 369,100
2007/05/23 953 982 953 975 312,100
2007/05/22 921 943 916 943 267,900
2007/05/21 932 938 912 919 284,900
2007/05/18 950 955 921 931 212,300
2007/05/17 947 964 938 940 185,300
2007/05/16 939 974 929 945 459,800
2007/05/15 940 940 905 928 219,300
2007/05/14 948 954 940 942 180,800
2007/05/11 951 958 933 938 276,100
2007/05/10 957 959 950 951 142,900
2007/05/09 965 966 947 951 177,200
2007/05/08 963 968 961 964 143,100
2007/05/07 967 969 950 958 169,700
2007/05/02 961 968 945 948 175,700
2007/05/01 972 973 961 962 103,800
2007/04/27 964 978 963 964 140,100
2007/04/26 967 977 963 974 101,500
2007/04/25 968 970 959 960 84,400
2007/04/24 962 969 955 964 121,500
2007/04/23 964 976 955 965 213,100
2007/04/20 961 964 953 954 163,100
2007/04/19 985 988 967 967 137,700
2007/04/18 975 988 975 984 102,600
2007/04/17 979 989 970 972 136,000
2007/04/16 993 994 974 977 212,200
2007/04/13 1,002 1,007 993 996 126,200
2007/04/12 1,012 1,013 1,005 1,007 75,200
2007/04/11 1,011 1,015 1,006 1,010 90,300
2007/04/10 1,000 1,013 996 1,010 102,800
2007/04/09 1,005 1,012 1,003 1,009 72,400
2007/04/06 1,010 1,012 997 999 102,900
2007/04/05 1,015 1,015 1,002 1,005 63,300
2007/04/04 1,002 1,014 1,002 1,014 110,400
2007/04/03 1,001 1,010 993 997 121,700
2007/04/02 1,017 1,019 995 1,001 247,200
2007/03/30 995 1,008 990 1,006 106,000
2007/03/29 990 992 977 987 101,800
2007/03/28 991 1,000 990 996 92,900
2007/03/27 1,005 1,006 995 999 118,000
2007/03/26 1,014 1,019 1,004 1,011 153,100
2007/03/23 1,006 1,007 996 1,004 96,600
2007/03/22 999 1,004 993 996 172,500
2007/03/20 996 1,007 986 992 150,600
2007/03/19 997 997 982 986 143,700
2007/03/16 997 997 988 991 111,000
2007/03/15 1,007 1,007 985 987 178,900
2007/03/14 1,000 1,007 992 992 197,300
2007/03/13 1,024 1,030 1,011 1,013 175,500
2007/03/12 1,025 1,034 1,023 1,034 103,900
2007/03/09 1,015 1,026 1,015 1,023 186,600
2007/03/08 1,032 1,032 1,010 1,023 186,100
2007/03/07 1,039 1,042 1,020 1,034 229,500
2007/03/06 1,000 1,025 996 1,025 147,300
2007/03/05 1,046 1,046 1,008 1,008 247,500
2007/03/02 1,035 1,047 1,026 1,045 166,500
2007/03/01 1,057 1,057 1,026 1,038 151,600
2007/02/28 1,030 1,059 1,001 1,057 341,900
2007/02/27 1,060 1,071 1,058 1,068 193,400
2007/02/26 1,087 1,087 1,052 1,053 227,600
2007/02/23 1,090 1,091 1,055 1,077 209,100
2007/02/22 1,100 1,110 1,078 1,085 345,800
2007/02/21 1,090 1,094 1,051 1,064 287,500
2007/02/20 1,051 1,080 1,036 1,079 363,500
2007/02/19 1,036 1,055 1,025 1,052 363,500
2007/02/16 1,021 1,033 1,009 1,030 277,700
2007/02/15 1,004 1,030 1,003 1,020 222,300
2007/02/14 1,016 1,016 995 996 340,000
2007/02/13 1,033 1,045 1,014 1,015 271,700
2007/02/09 1,027 1,035 1,016 1,031 165,300
2007/02/08 1,026 1,030 1,013 1,016 236,800
2007/02/07 1,025 1,027 1,012 1,025 214,300
2007/02/06 1,005 1,029 1,005 1,023 144,500
2007/02/05 1,020 1,020 1,004 1,007 153,600
2007/02/02 1,008 1,023 1,008 1,019 110,300
2007/02/01 1,008 1,018 1,002 1,015 129,800
2007/01/31 1,024 1,024 1,011 1,014 87,800
2007/01/30 1,038 1,039 1,027 1,030 122,200
2007/01/29 1,033 1,042 1,033 1,040 71,800
2007/01/26 1,041 1,044 1,030 1,032 183,000
2007/01/25 1,050 1,058 1,045 1,054 246,900
2007/01/24 1,042 1,050 1,040 1,045 145,400
2007/01/23 1,054 1,054 1,030 1,041 218,600
2007/01/22 1,050 1,061 1,041 1,060 173,100
2007/01/19 1,050 1,053 1,030 1,046 231,200
2007/01/18 1,017 1,059 1,009 1,050 425,900
2007/01/17 1,003 1,016 976 1,008 559,000
2007/01/16 991 1,016 976 1,016 322,200
2007/01/15 980 990 967 990 315,500
2007/01/12 968 977 955 975 341,800
2007/01/11 976 979 961 967 344,000
2007/01/10 986 990 969 981 358,300
2007/01/09 1,017 1,017 984 996 493,100
2007/01/05 1,024 1,024 1,006 1,015 369,200
2007/01/04 1,000 1,008 990 1,004 138,200

このページの先頭へ