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 |
---|---|---|---|---|---|
2009/12/30 | 548 | 552 | 542 | 546 | 105,400 |
2009/12/29 | 540 | 551 | 537 | 545 | 146,100 |
2009/12/28 | 535 | 546 | 532 | 542 | 240,500 |
2009/12/25 | 520 | 539 | 515 | 529 | 163,800 |
2009/12/24 | 518 | 520 | 510 | 519 | 83,700 |
2009/12/22 | 519 | 519 | 508 | 513 | 143,100 |
2009/12/21 | 499 | 527 | 496 | 522 | 211,500 |
2009/12/18 | 498 | 501 | 491 | 498 | 96,700 |
2009/12/17 | 497 | 500 | 486 | 497 | 79,700 |
2009/12/16 | 485 | 503 | 484 | 502 | 129,400 |
2009/12/15 | 470 | 487 | 463 | 485 | 78,800 |
2009/12/14 | 481 | 489 | 475 | 480 | 102,400 |
2009/12/11 | 476 | 485 | 469 | 481 | 137,300 |
2009/12/10 | 465 | 475 | 457 | 474 | 83,200 |
2009/12/09 | 468 | 470 | 461 | 465 | 94,400 |
2009/12/08 | 473 | 474 | 460 | 468 | 70,300 |
2009/12/07 | 475 | 475 | 462 | 466 | 70,900 |
2009/12/04 | 467 | 475 | 467 | 468 | 58,800 |
2009/12/03 | 467 | 481 | 467 | 473 | 121,700 |
2009/12/02 | 461 | 468 | 450 | 460 | 133,100 |
2009/12/01 | 432 | 472 | 426 | 466 | 230,100 |
2009/11/30 | 421 | 432 | 420 | 432 | 78,400 |
2009/11/27 | 417 | 427 | 413 | 422 | 82,700 |
2009/11/26 | 411 | 424 | 411 | 420 | 54,600 |
2009/11/25 | 417 | 424 | 410 | 421 | 86,300 |
2009/11/24 | 436 | 442 | 417 | 417 | 81,600 |
2009/11/20 | 425 | 435 | 420 | 426 | 97,500 |
2009/11/19 | 445 | 449 | 433 | 435 | 89,000 |
2009/11/18 | 448 | 457 | 441 | 444 | 150,100 |
2009/11/17 | 453 | 463 | 450 | 450 | 165,200 |
2009/11/16 | 462 | 469 | 456 | 463 | 131,700 |
2009/11/13 | 512 | 517 | 447 | 460 | 632,900 |
2009/11/12 | 513 | 515 | 496 | 499 | 404,400 |
2009/11/11 | 475 | 535 | 468 | 517 | 1,119,400 |
2009/11/10 | 467 | 471 | 446 | 455 | 138,200 |
2009/11/09 | 454 | 455 | 447 | 452 | 60,000 |
2009/11/06 | 450 | 457 | 447 | 450 | 63,600 |
2009/11/05 | 462 | 469 | 455 | 455 | 69,300 |
2009/11/04 | 466 | 473 | 460 | 471 | 65,300 |
2009/11/02 | 461 | 462 | 451 | 462 | 40,400 |
2009/10/30 | 463 | 469 | 455 | 460 | 89,200 |
2009/10/29 | 445 | 463 | 443 | 455 | 93,400 |
2009/10/28 | 470 | 476 | 450 | 455 | 96,800 |
2009/10/27 | 462 | 465 | 455 | 463 | 93,200 |
2009/10/26 | 449 | 463 | 445 | 462 | 62,600 |
2009/10/23 | 460 | 466 | 442 | 449 | 104,900 |
2009/10/22 | 453 | 464 | 449 | 464 | 69,800 |
2009/10/21 | 456 | 470 | 456 | 463 | 70,600 |
2009/10/20 | 459 | 463 | 455 | 462 | 64,300 |
2009/10/19 | 452 | 454 | 441 | 454 | 42,200 |
2009/10/16 | 446 | 456 | 441 | 456 | 93,400 |
2009/10/15 | 435 | 446 | 435 | 445 | 119,600 |
2009/10/14 | 445 | 447 | 432 | 437 | 81,700 |
2009/10/13 | 449 | 453 | 444 | 445 | 93,400 |
2009/10/09 | 454 | 454 | 441 | 444 | 110,300 |
2009/10/08 | 460 | 460 | 441 | 446 | 87,500 |
2009/10/07 | 435 | 460 | 435 | 456 | 138,100 |
2009/10/06 | 438 | 447 | 437 | 440 | 76,000 |
2009/10/05 | 439 | 450 | 436 | 443 | 49,600 |
2009/10/02 | 445 | 446 | 438 | 441 | 62,500 |
2009/10/01 | 457 | 458 | 448 | 451 | 95,200 |
2009/09/30 | 449 | 463 | 446 | 463 | 98,900 |
2009/09/29 | 474 | 480 | 451 | 454 | 97,100 |
2009/09/28 | 488 | 488 | 468 | 479 | 85,300 |
2009/09/25 | 494 | 496 | 481 | 484 | 87,000 |
2009/09/24 | 485 | 492 | 482 | 492 | 116,100 |
2009/09/18 | 488 | 488 | 469 | 480 | 84,000 |
2009/09/17 | 490 | 491 | 475 | 484 | 57,600 |
2009/09/16 | 490 | 494 | 482 | 485 | 107,900 |
2009/09/15 | 475 | 485 | 470 | 479 | 83,000 |
2009/09/14 | 489 | 490 | 479 | 480 | 61,800 |
2009/09/11 | 491 | 493 | 486 | 486 | 140,700 |
2009/09/10 | 467 | 487 | 467 | 486 | 120,500 |
2009/09/09 | 464 | 479 | 460 | 467 | 117,000 |
2009/09/08 | 458 | 465 | 456 | 463 | 40,700 |
2009/09/07 | 457 | 465 | 456 | 459 | 85,200 |
2009/09/04 | 478 | 481 | 460 | 462 | 136,800 |
2009/09/03 | 481 | 486 | 479 | 479 | 81,400 |
2009/09/02 | 490 | 490 | 481 | 486 | 114,900 |
2009/09/01 | 485 | 496 | 481 | 495 | 111,400 |
2009/08/31 | 490 | 496 | 483 | 483 | 135,500 |
2009/08/28 | 496 | 496 | 485 | 485 | 80,500 |
2009/08/27 | 491 | 504 | 491 | 493 | 205,400 |
2009/08/26 | 491 | 495 | 489 | 494 | 69,200 |
2009/08/25 | 492 | 493 | 484 | 490 | 96,900 |
2009/08/24 | 484 | 493 | 484 | 489 | 73,900 |
2009/08/21 | 492 | 492 | 482 | 484 | 65,800 |
2009/08/20 | 478 | 490 | 477 | 490 | 95,300 |
2009/08/19 | 478 | 481 | 476 | 478 | 75,200 |
2009/08/18 | 480 | 485 | 475 | 483 | 91,600 |
2009/08/17 | 490 | 490 | 484 | 488 | 73,200 |
2009/08/14 | 495 | 496 | 490 | 491 | 71,100 |
2009/08/13 | 488 | 494 | 488 | 494 | 91,800 |
2009/08/12 | 488 | 493 | 483 | 490 | 83,100 |
2009/08/11 | 493 | 495 | 490 | 491 | 104,700 |
2009/08/10 | 489 | 496 | 481 | 494 | 218,000 |
2009/08/07 | 496 | 496 | 484 | 494 | 115,800 |
2009/08/06 | 485 | 497 | 481 | 496 | 111,300 |
2009/08/05 | 497 | 498 | 488 | 489 | 84,100 |
2009/08/04 | 497 | 499 | 493 | 495 | 135,100 |
2009/08/03 | 488 | 493 | 481 | 492 | 93,900 |
2009/07/31 | 482 | 485 | 477 | 478 | 75,800 |
2009/07/30 | 483 | 486 | 475 | 478 | 113,300 |
2009/07/29 | 485 | 488 | 482 | 487 | 63,000 |
2009/07/28 | 487 | 490 | 484 | 490 | 65,100 |
2009/07/27 | 498 | 498 | 486 | 486 | 124,000 |
2009/07/24 | 500 | 501 | 487 | 493 | 115,400 |
2009/07/23 | 500 | 505 | 491 | 493 | 277,200 |
2009/07/22 | 498 | 523 | 496 | 506 | 943,400 |
2009/07/21 | 445 | 473 | 444 | 473 | 158,700 |
2009/07/17 | 446 | 446 | 437 | 441 | 61,000 |
2009/07/16 | 443 | 454 | 433 | 434 | 110,500 |
2009/07/15 | 448 | 449 | 430 | 438 | 115,800 |
2009/07/14 | 417 | 449 | 413 | 433 | 203,500 |
2009/07/13 | 441 | 443 | 400 | 407 | 241,100 |
2009/07/10 | 443 | 449 | 441 | 446 | 113,700 |
2009/07/09 | 440 | 455 | 436 | 450 | 137,900 |
2009/07/08 | 467 | 467 | 452 | 457 | 147,800 |
2009/07/07 | 485 | 489 | 472 | 472 | 167,400 |
2009/07/06 | 496 | 496 | 480 | 483 | 144,900 |
2009/07/03 | 484 | 491 | 480 | 491 | 120,500 |
2009/07/02 | 489 | 495 | 484 | 489 | 244,800 |
2009/07/01 | 478 | 487 | 475 | 484 | 238,200 |
2009/06/30 | 481 | 493 | 471 | 480 | 264,500 |
2009/06/29 | 481 | 498 | 475 | 481 | 439,300 |
2009/06/26 | 471 | 483 | 460 | 477 | 407,500 |
2009/06/25 | 470 | 483 | 459 | 461 | 284,900 |
2009/06/24 | 475 | 478 | 448 | 457 | 343,100 |
2009/06/23 | 490 | 491 | 471 | 480 | 384,100 |
2009/06/22 | 490 | 510 | 482 | 498 | 397,400 |
2009/06/19 | 532 | 534 | 484 | 484 | 496,800 |
2009/06/18 | 550 | 550 | 527 | 531 | 203,300 |
2009/06/17 | 532 | 545 | 529 | 540 | 194,900 |
2009/06/16 | 555 | 555 | 526 | 530 | 228,200 |
2009/06/15 | 582 | 585 | 563 | 563 | 313,100 |
2009/06/12 | 553 | 586 | 553 | 572 | 1,013,300 |
2009/06/11 | 540 | 546 | 533 | 533 | 159,300 |
2009/06/10 | 550 | 551 | 539 | 543 | 195,100 |
2009/06/09 | 521 | 543 | 521 | 530 | 138,500 |
2009/06/08 | 540 | 543 | 530 | 530 | 161,500 |
2009/06/05 | 547 | 551 | 540 | 541 | 141,500 |
2009/06/04 | 561 | 561 | 540 | 543 | 201,400 |
2009/06/03 | 539 | 563 | 535 | 557 | 394,400 |
2009/06/02 | 533 | 543 | 531 | 531 | 212,700 |
2009/06/01 | 550 | 550 | 529 | 533 | 260,500 |
2009/05/29 | 555 | 562 | 535 | 540 | 441,700 |
2009/05/28 | 542 | 592 | 534 | 565 | 723,900 |
2009/05/27 | 601 | 605 | 543 | 545 | 795,900 |
2009/05/26 | 649 | 680 | 565 | 588 | 1,257,900 |
2009/05/25 | 571 | 631 | 569 | 619 | 1,196,900 |
2009/05/22 | 451 | 531 | 440 | 531 | 638,100 |
2009/05/21 | 430 | 451 | 417 | 451 | 259,600 |
2009/05/20 | 406 | 428 | 404 | 420 | 237,100 |
2009/05/19 | 399 | 407 | 381 | 407 | 223,300 |
2009/05/18 | 397 | 410 | 385 | 398 | 281,900 |
2009/05/15 | 380 | 384 | 378 | 379 | 60,100 |
2009/05/14 | 380 | 384 | 378 | 378 | 66,500 |
2009/05/13 | 383 | 384 | 379 | 384 | 104,000 |
2009/05/12 | 375 | 392 | 375 | 383 | 61,900 |
2009/05/11 | 391 | 391 | 380 | 381 | 126,700 |
2009/05/08 | 366 | 394 | 365 | 382 | 359,000 |
2009/05/07 | 360 | 367 | 353 | 365 | 160,100 |
2009/05/01 | 345 | 353 | 345 | 352 | 56,400 |
2009/04/30 | 344 | 355 | 343 | 346 | 116,400 |
2009/04/28 | 345 | 354 | 341 | 342 | 72,000 |
2009/04/27 | 354 | 354 | 339 | 341 | 126,100 |
2009/04/24 | 359 | 359 | 347 | 349 | 99,500 |
2009/04/23 | 350 | 359 | 346 | 357 | 134,600 |
2009/04/22 | 378 | 380 | 344 | 345 | 232,400 |
2009/04/21 | 331 | 373 | 323 | 373 | 545,600 |
2009/04/20 | 335 | 340 | 329 | 338 | 129,900 |
2009/04/17 | 335 | 344 | 334 | 334 | 125,900 |
2009/04/16 | 341 | 349 | 330 | 333 | 169,800 |
2009/04/15 | 350 | 350 | 338 | 342 | 183,000 |
2009/04/14 | 373 | 379 | 347 | 349 | 303,700 |
2009/04/13 | 378 | 396 | 368 | 378 | 338,500 |
2009/04/10 | 379 | 384 | 354 | 363 | 598,900 |
2009/04/09 | 347 | 355 | 336 | 354 | 1,213,900 |
2009/04/08 | 290 | 367 | 287 | 346 | 1,499,700 |
2009/04/07 | 301 | 301 | 292 | 292 | 60,700 |
2009/04/06 | 306 | 306 | 300 | 301 | 66,300 |
2009/04/03 | 310 | 311 | 293 | 300 | 90,400 |
2009/04/02 | 300 | 309 | 294 | 302 | 118,900 |
2009/04/01 | 280 | 297 | 271 | 294 | 246,900 |
2009/03/31 | 310 | 312 | 288 | 289 | 277,700 |
2009/03/30 | 322 | 325 | 312 | 315 | 220,700 |
2009/03/27 | 326 | 339 | 325 | 327 | 229,900 |
2009/03/26 | 310 | 323 | 305 | 323 | 248,700 |
2009/03/25 | 310 | 326 | 304 | 322 | 317,800 |
2009/03/24 | 311 | 322 | 308 | 310 | 324,800 |
2009/03/23 | 283 | 304 | 282 | 303 | 294,900 |
2009/03/19 | 278 | 289 | 276 | 286 | 145,500 |
2009/03/18 | 277 | 280 | 272 | 280 | 233,000 |
2009/03/17 | 279 | 281 | 261 | 263 | 308,800 |
2009/03/16 | 270 | 287 | 270 | 284 | 308,300 |
2009/03/13 | 257 | 272 | 257 | 268 | 361,000 |
2009/03/12 | 257 | 262 | 247 | 254 | 278,900 |
2009/03/11 | 231 | 253 | 231 | 247 | 280,700 |
2009/03/10 | 220 | 238 | 220 | 229 | 132,600 |
2009/03/09 | 216 | 224 | 214 | 223 | 92,100 |
2009/03/06 | 206 | 220 | 206 | 212 | 150,300 |
2009/03/05 | 210 | 214 | 207 | 207 | 95,000 |
2009/03/04 | 211 | 211 | 205 | 208 | 68,700 |
2009/03/03 | 205 | 218 | 204 | 215 | 58,400 |
2009/03/02 | 205 | 206 | 204 | 206 | 28,100 |
2009/02/27 | 206 | 211 | 205 | 205 | 69,200 |
2009/02/26 | 204 | 209 | 204 | 208 | 54,300 |
2009/02/25 | 218 | 220 | 205 | 208 | 79,500 |
2009/02/24 | 204 | 210 | 202 | 210 | 66,900 |
2009/02/23 | 222 | 223 | 205 | 206 | 111,600 |
2009/02/20 | 230 | 233 | 228 | 229 | 69,000 |
2009/02/19 | 235 | 237 | 230 | 232 | 64,500 |
2009/02/18 | 235 | 237 | 235 | 237 | 42,000 |
2009/02/17 | 237 | 238 | 236 | 236 | 34,300 |
2009/02/16 | 233 | 241 | 231 | 239 | 54,600 |
2009/02/13 | 238 | 238 | 234 | 235 | 61,300 |
2009/02/12 | 235 | 238 | 231 | 237 | 103,900 |
2009/02/10 | 237 | 243 | 237 | 240 | 70,500 |
2009/02/09 | 241 | 247 | 237 | 239 | 103,200 |
2009/02/06 | 239 | 240 | 237 | 239 | 78,300 |
2009/02/05 | 243 | 244 | 240 | 241 | 59,500 |
2009/02/04 | 243 | 244 | 234 | 243 | 94,700 |
2009/02/03 | 250 | 250 | 241 | 241 | 64,400 |
2009/02/02 | 251 | 253 | 250 | 252 | 45,900 |
2009/01/30 | 249 | 253 | 247 | 251 | 80,700 |
2009/01/29 | 249 | 253 | 249 | 253 | 103,500 |
2009/01/28 | 239 | 247 | 237 | 246 | 96,700 |
2009/01/27 | 235 | 239 | 235 | 239 | 42,700 |
2009/01/26 | 242 | 244 | 233 | 235 | 97,400 |
2009/01/23 | 234 | 240 | 233 | 239 | 126,700 |
2009/01/22 | 234 | 235 | 229 | 234 | 114,100 |
2009/01/21 | 232 | 235 | 230 | 231 | 151,500 |
2009/01/20 | 236 | 237 | 232 | 233 | 78,400 |
2009/01/19 | 243 | 243 | 236 | 237 | 84,600 |
2009/01/16 | 237 | 243 | 235 | 240 | 188,700 |
2009/01/15 | 243 | 243 | 238 | 238 | 96,100 |
2009/01/14 | 251 | 252 | 243 | 246 | 138,400 |
2009/01/13 | 260 | 260 | 250 | 253 | 120,800 |
2009/01/09 | 259 | 262 | 258 | 260 | 49,300 |
2009/01/08 | 260 | 262 | 254 | 255 | 139,500 |
2009/01/07 | 265 | 267 | 262 | 263 | 111,900 |
2009/01/06 | 264 | 272 | 258 | 262 | 132,400 |
2009/01/05 | 279 | 280 | 264 | 268 | 85,700 |