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 |
---|---|---|---|---|---|
2012/12/28 | 308 | 308 | 296 | 303 | 383,300 |
2012/12/27 | 308 | 314 | 301 | 304 | 703,600 |
2012/12/26 | 282 | 296 | 279 | 296 | 563,500 |
2012/12/25 | 271 | 278 | 269 | 278 | 509,500 |
2012/12/21 | 266 | 268 | 264 | 268 | 268,100 |
2012/12/20 | 265 | 266 | 261 | 264 | 376,900 |
2012/12/19 | 266 | 268 | 262 | 263 | 322,300 |
2012/12/18 | 267 | 267 | 262 | 264 | 208,000 |
2012/12/17 | 262 | 268 | 261 | 266 | 346,200 |
2012/12/14 | 264 | 265 | 261 | 261 | 266,100 |
2012/12/13 | 266 | 266 | 263 | 264 | 145,000 |
2012/12/12 | 267 | 268 | 265 | 266 | 196,600 |
2012/12/11 | 265 | 268 | 264 | 267 | 138,600 |
2012/12/10 | 267 | 268 | 264 | 265 | 100,400 |
2012/12/07 | 271 | 271 | 267 | 267 | 129,200 |
2012/12/06 | 270 | 270 | 268 | 270 | 139,100 |
2012/12/05 | 267 | 267 | 263 | 266 | 99,900 |
2012/12/04 | 267 | 267 | 263 | 265 | 123,900 |
2012/12/03 | 261 | 266 | 261 | 262 | 195,900 |
2012/11/30 | 272 | 274 | 260 | 260 | 529,300 |
2012/11/29 | 264 | 272 | 264 | 270 | 260,300 |
2012/11/28 | 280 | 280 | 261 | 262 | 515,100 |
2012/11/27 | 274 | 279 | 270 | 279 | 266,700 |
2012/11/26 | 268 | 280 | 267 | 273 | 436,900 |
2012/11/22 | 263 | 270 | 263 | 268 | 185,300 |
2012/11/21 | 268 | 268 | 263 | 266 | 186,400 |
2012/11/20 | 264 | 270 | 262 | 268 | 330,800 |
2012/11/19 | 270 | 272 | 263 | 263 | 266,400 |
2012/11/16 | 270 | 272 | 261 | 265 | 286,900 |
2012/11/15 | 266 | 276 | 261 | 274 | 270,500 |
2012/11/14 | 273 | 274 | 263 | 265 | 184,200 |
2012/11/13 | 252 | 273 | 252 | 268 | 368,900 |
2012/11/12 | 254 | 255 | 252 | 253 | 165,600 |
2012/11/09 | 255 | 260 | 255 | 256 | 216,100 |
2012/11/08 | 264 | 267 | 263 | 263 | 158,400 |
2012/11/07 | 269 | 270 | 259 | 267 | 490,100 |
2012/11/06 | 274 | 278 | 266 | 268 | 481,200 |
2012/11/05 | 283 | 285 | 277 | 281 | 343,500 |
2012/11/02 | 283 | 285 | 277 | 283 | 457,100 |
2012/11/01 | 285 | 285 | 272 | 280 | 712,200 |
2012/10/31 | 269 | 288 | 269 | 279 | 1,806,700 |
2012/10/30 | 265 | 265 | 251 | 261 | 591,200 |
2012/10/29 | 274 | 278 | 261 | 265 | 596,800 |
2012/10/26 | 262 | 286 | 261 | 271 | 971,200 |
2012/10/25 | 267 | 269 | 263 | 265 | 450,300 |
2012/10/24 | 244 | 272 | 243 | 269 | 1,375,400 |
2012/10/23 | 252 | 256 | 243 | 245 | 561,600 |
2012/10/22 | 238 | 250 | 236 | 250 | 515,500 |
2012/10/19 | 245 | 249 | 236 | 244 | 820,900 |
2012/10/18 | 237 | 248 | 235 | 247 | 1,322,700 |
2012/10/17 | 222 | 233 | 220 | 231 | 1,102,300 |
2012/10/16 | 209 | 224 | 207 | 217 | 1,407,500 |
2012/10/15 | 206 | 208 | 202 | 207 | 419,300 |
2012/10/12 | 214 | 217 | 202 | 204 | 1,216,200 |
2012/10/11 | 204 | 226 | 203 | 215 | 2,943,000 |
2012/10/10 | 199 | 200 | 193 | 195 | 241,800 |
2012/10/09 | 198 | 200 | 198 | 199 | 163,800 |
2012/10/05 | 199 | 201 | 197 | 198 | 136,700 |
2012/10/04 | 200 | 203 | 198 | 202 | 196,200 |
2012/10/03 | 204 | 205 | 200 | 200 | 140,600 |
2012/10/02 | 206 | 209 | 204 | 204 | 160,900 |
2012/10/01 | 206 | 210 | 206 | 208 | 121,000 |
2012/09/28 | 214 | 214 | 210 | 212 | 104,000 |
2012/09/27 | 208 | 214 | 208 | 214 | 89,800 |
2012/09/26 | 217 | 218 | 207 | 207 | 156,500 |
2012/09/25 | 221 | 224 | 218 | 221 | 124,700 |
2012/09/24 | 223 | 224 | 220 | 223 | 118,700 |
2012/09/21 | 219 | 224 | 218 | 223 | 140,800 |
2012/09/20 | 218 | 221 | 216 | 221 | 112,400 |
2012/09/19 | 222 | 223 | 211 | 217 | 160,800 |
2012/09/18 | 224 | 225 | 220 | 224 | 118,900 |
2012/09/14 | 220 | 228 | 220 | 225 | 211,300 |
2012/09/13 | 210 | 219 | 210 | 217 | 211,600 |
2012/09/12 | 200 | 214 | 198 | 211 | 229,900 |
2012/09/11 | 206 | 206 | 201 | 201 | 105,100 |
2012/09/10 | 204 | 207 | 202 | 205 | 179,500 |
2012/09/07 | 207 | 207 | 198 | 203 | 261,200 |
2012/09/06 | 205 | 209 | 201 | 202 | 139,600 |
2012/09/05 | 211 | 212 | 204 | 204 | 115,500 |
2012/09/04 | 216 | 216 | 209 | 211 | 145,300 |
2012/09/03 | 218 | 224 | 216 | 218 | 84,000 |
2012/08/31 | 222 | 226 | 219 | 219 | 162,900 |
2012/08/30 | 232 | 233 | 224 | 225 | 129,900 |
2012/08/29 | 230 | 238 | 228 | 234 | 120,700 |
2012/08/28 | 246 | 248 | 241 | 241 | 95,900 |
2012/08/27 | 259 | 260 | 246 | 248 | 100,200 |
2012/08/24 | 260 | 260 | 252 | 255 | 75,700 |
2012/08/23 | 257 | 261 | 254 | 260 | 85,900 |
2012/08/22 | 273 | 273 | 258 | 259 | 134,600 |
2012/08/21 | 272 | 275 | 268 | 275 | 47,000 |
2012/08/20 | 274 | 276 | 269 | 272 | 59,400 |
2012/08/17 | 275 | 275 | 267 | 273 | 61,100 |
2012/08/16 | 264 | 273 | 264 | 272 | 65,000 |
2012/08/15 | 277 | 277 | 264 | 266 | 74,100 |
2012/08/14 | 266 | 277 | 264 | 276 | 211,900 |
2012/08/13 | 251 | 265 | 249 | 264 | 149,200 |
2012/08/10 | 254 | 259 | 251 | 258 | 92,600 |
2012/08/09 | 246 | 253 | 245 | 252 | 163,300 |
2012/08/08 | 244 | 248 | 244 | 244 | 106,600 |
2012/08/07 | 245 | 247 | 242 | 244 | 57,200 |
2012/08/06 | 250 | 251 | 245 | 245 | 60,900 |
2012/08/03 | 245 | 249 | 240 | 247 | 96,500 |
2012/08/02 | 248 | 251 | 246 | 249 | 58,300 |
2012/08/01 | 251 | 253 | 246 | 247 | 62,800 |
2012/07/31 | 250 | 254 | 246 | 253 | 94,200 |
2012/07/30 | 246 | 258 | 246 | 255 | 115,100 |
2012/07/27 | 238 | 254 | 238 | 253 | 131,800 |
2012/07/26 | 237 | 237 | 225 | 234 | 86,600 |
2012/07/25 | 230 | 240 | 223 | 238 | 194,000 |
2012/07/24 | 243 | 244 | 220 | 226 | 305,800 |
2012/07/23 | 265 | 267 | 242 | 243 | 229,100 |
2012/07/20 | 280 | 280 | 266 | 266 | 115,900 |
2012/07/19 | 274 | 279 | 274 | 276 | 72,600 |
2012/07/18 | 286 | 287 | 272 | 273 | 167,500 |
2012/07/17 | 293 | 293 | 283 | 285 | 118,600 |
2012/07/13 | 296 | 296 | 293 | 293 | 38,600 |
2012/07/12 | 300 | 302 | 293 | 296 | 102,100 |
2012/07/11 | 297 | 300 | 295 | 298 | 97,500 |
2012/07/10 | 300 | 301 | 296 | 296 | 119,200 |
2012/07/09 | 296 | 300 | 296 | 298 | 52,300 |
2012/07/06 | 298 | 300 | 297 | 298 | 75,400 |
2012/07/05 | 300 | 302 | 295 | 299 | 89,700 |
2012/07/04 | 303 | 304 | 300 | 300 | 60,600 |
2012/07/03 | 298 | 303 | 298 | 300 | 71,000 |
2012/07/02 | 308 | 308 | 299 | 299 | 146,300 |
2012/06/29 | 301 | 305 | 298 | 300 | 105,500 |
2012/06/28 | 304 | 304 | 297 | 301 | 129,500 |
2012/06/27 | 305 | 305 | 293 | 301 | 111,600 |
2012/06/26 | 310 | 312 | 300 | 301 | 240,700 |
2012/06/25 | 320 | 321 | 313 | 313 | 69,900 |
2012/06/22 | 313 | 320 | 312 | 318 | 94,900 |
2012/06/21 | 314 | 326 | 313 | 318 | 178,000 |
2012/06/20 | 310 | 312 | 305 | 312 | 119,200 |
2012/06/19 | 301 | 309 | 298 | 303 | 178,100 |
2012/06/18 | 301 | 307 | 295 | 301 | 165,700 |
2012/06/15 | 292 | 299 | 290 | 299 | 183,700 |
2012/06/14 | 283 | 291 | 283 | 290 | 112,400 |
2012/06/13 | 291 | 291 | 286 | 286 | 63,700 |
2012/06/12 | 292 | 292 | 284 | 290 | 115,300 |
2012/06/11 | 290 | 297 | 290 | 292 | 141,500 |
2012/06/08 | 294 | 295 | 287 | 289 | 162,100 |
2012/06/07 | 297 | 297 | 291 | 293 | 191,600 |
2012/06/06 | 298 | 298 | 291 | 294 | 160,200 |
2012/06/05 | 295 | 298 | 295 | 297 | 127,000 |
2012/06/04 | 295 | 302 | 295 | 295 | 132,700 |
2012/06/01 | 300 | 303 | 299 | 300 | 126,200 |
2012/05/31 | 298 | 304 | 296 | 301 | 147,900 |
2012/05/30 | 300 | 309 | 298 | 301 | 257,200 |
2012/05/29 | 301 | 304 | 298 | 301 | 363,100 |
2012/05/28 | 300 | 312 | 298 | 308 | 177,300 |
2012/05/25 | 309 | 317 | 294 | 302 | 461,800 |
2012/05/24 | 306 | 309 | 299 | 301 | 288,400 |
2012/05/23 | 319 | 320 | 307 | 308 | 174,100 |
2012/05/22 | 318 | 320 | 307 | 317 | 288,500 |
2012/05/21 | 318 | 326 | 315 | 315 | 225,300 |
2012/05/18 | 325 | 332 | 315 | 321 | 532,300 |
2012/05/17 | 304 | 360 | 303 | 338 | 2,050,000 |
2012/05/16 | 315 | 320 | 304 | 310 | 748,300 |
2012/05/15 | 350 | 356 | 320 | 323 | 1,169,600 |
2012/05/14 | 390 | 399 | 347 | 354 | 3,102,800 |
2012/05/11 | 426 | 442 | 405 | 420 | 5,801,700 |
2012/05/10 | 343 | 386 | 343 | 362 | 412,300 |
2012/05/09 | 354 | 354 | 340 | 342 | 129,400 |
2012/05/08 | 341 | 352 | 341 | 351 | 136,100 |
2012/05/07 | 359 | 360 | 341 | 342 | 222,100 |
2012/05/02 | 368 | 370 | 359 | 362 | 122,600 |
2012/05/01 | 380 | 383 | 364 | 368 | 264,000 |
2012/04/27 | 394 | 394 | 380 | 380 | 297,600 |
2012/04/26 | 393 | 399 | 393 | 394 | 139,900 |
2012/04/25 | 398 | 398 | 387 | 390 | 224,200 |
2012/04/24 | 403 | 405 | 392 | 393 | 182,000 |
2012/04/23 | 394 | 413 | 394 | 405 | 217,600 |
2012/04/20 | 400 | 404 | 390 | 391 | 230,100 |
2012/04/19 | 405 | 406 | 400 | 400 | 111,000 |
2012/04/18 | 410 | 414 | 403 | 408 | 237,100 |
2012/04/17 | 418 | 420 | 406 | 410 | 167,100 |
2012/04/16 | 423 | 423 | 418 | 418 | 89,500 |
2012/04/13 | 408 | 445 | 408 | 424 | 398,100 |
2012/04/12 | 408 | 416 | 407 | 410 | 172,200 |
2012/04/11 | 420 | 423 | 403 | 404 | 313,900 |
2012/04/10 | 431 | 436 | 422 | 422 | 140,700 |
2012/04/09 | 422 | 451 | 422 | 430 | 290,400 |
2012/04/06 | 436 | 436 | 416 | 422 | 412,500 |
2012/04/05 | 445 | 445 | 425 | 438 | 285,400 |
2012/04/04 | 461 | 463 | 451 | 452 | 140,400 |
2012/04/03 | 467 | 470 | 460 | 461 | 152,100 |
2012/04/02 | 476 | 481 | 467 | 467 | 335,900 |
2012/03/30 | 486 | 494 | 483 | 492 | 66,200 |
2012/03/29 | 478 | 488 | 478 | 486 | 70,100 |
2012/03/28 | 477 | 488 | 476 | 486 | 110,500 |
2012/03/27 | 490 | 493 | 487 | 493 | 175,300 |
2012/03/26 | 493 | 494 | 489 | 489 | 112,200 |
2012/03/23 | 493 | 495 | 491 | 492 | 99,000 |
2012/03/22 | 493 | 495 | 491 | 493 | 95,500 |
2012/03/21 | 493 | 494 | 491 | 492 | 90,100 |
2012/03/19 | 495 | 496 | 492 | 493 | 84,500 |
2012/03/16 | 495 | 497 | 493 | 497 | 49,800 |
2012/03/15 | 495 | 497 | 492 | 495 | 70,100 |
2012/03/14 | 499 | 502 | 492 | 493 | 126,600 |
2012/03/13 | 502 | 503 | 498 | 498 | 58,700 |
2012/03/12 | 501 | 505 | 499 | 501 | 103,000 |
2012/03/09 | 493 | 497 | 491 | 494 | 125,300 |
2012/03/08 | 496 | 496 | 492 | 493 | 92,200 |
2012/03/07 | 495 | 497 | 492 | 494 | 65,100 |
2012/03/06 | 500 | 502 | 495 | 496 | 49,000 |
2012/03/05 | 502 | 505 | 498 | 498 | 72,200 |
2012/03/02 | 500 | 504 | 498 | 502 | 56,900 |
2012/03/01 | 502 | 503 | 495 | 498 | 124,600 |
2012/02/29 | 507 | 513 | 500 | 501 | 177,300 |
2012/02/28 | 502 | 502 | 498 | 501 | 65,600 |
2012/02/27 | 500 | 504 | 499 | 502 | 52,000 |
2012/02/24 | 505 | 505 | 497 | 499 | 69,900 |
2012/02/23 | 502 | 508 | 501 | 502 | 36,900 |
2012/02/22 | 498 | 507 | 495 | 505 | 84,300 |
2012/02/21 | 493 | 499 | 492 | 496 | 47,100 |
2012/02/20 | 494 | 495 | 491 | 492 | 51,800 |
2012/02/17 | 494 | 494 | 488 | 489 | 76,400 |
2012/02/16 | 493 | 496 | 490 | 491 | 67,300 |
2012/02/15 | 501 | 502 | 493 | 495 | 157,600 |
2012/02/14 | 502 | 503 | 500 | 502 | 58,800 |
2012/02/13 | 505 | 508 | 501 | 502 | 63,200 |
2012/02/10 | 501 | 521 | 500 | 515 | 82,100 |
2012/02/09 | 506 | 508 | 503 | 506 | 21,600 |
2012/02/08 | 504 | 508 | 503 | 508 | 23,300 |
2012/02/07 | 504 | 509 | 500 | 503 | 48,500 |
2012/02/06 | 514 | 516 | 503 | 504 | 80,200 |
2012/02/03 | 528 | 528 | 510 | 512 | 37,000 |
2012/02/02 | 529 | 530 | 528 | 530 | 36,500 |
2012/02/01 | 514 | 523 | 514 | 522 | 50,900 |
2012/01/31 | 510 | 515 | 506 | 514 | 39,400 |
2012/01/30 | 513 | 514 | 508 | 510 | 36,100 |
2012/01/27 | 507 | 510 | 507 | 508 | 19,600 |
2012/01/26 | 517 | 518 | 509 | 511 | 25,700 |
2012/01/25 | 512 | 520 | 495 | 516 | 83,500 |
2012/01/24 | 507 | 508 | 502 | 506 | 24,700 |
2012/01/23 | 500 | 508 | 500 | 508 | 34,400 |
2012/01/20 | 495 | 504 | 495 | 500 | 73,900 |
2012/01/19 | 505 | 508 | 501 | 502 | 33,500 |
2012/01/18 | 506 | 509 | 502 | 504 | 32,300 |
2012/01/17 | 502 | 511 | 501 | 511 | 53,400 |
2012/01/16 | 503 | 506 | 502 | 506 | 31,500 |
2012/01/13 | 502 | 506 | 502 | 502 | 44,300 |
2012/01/12 | 503 | 506 | 501 | 506 | 36,100 |
2012/01/11 | 502 | 506 | 500 | 503 | 43,200 |
2012/01/10 | 501 | 507 | 501 | 501 | 22,900 |
2012/01/06 | 504 | 504 | 497 | 501 | 24,400 |
2012/01/05 | 503 | 507 | 503 | 505 | 15,900 |
2012/01/04 | 509 | 509 | 504 | 506 | 38,900 |