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 |
---|---|---|---|---|---|
2014/12/30 | 297 | 298 | 295 | 296 | 25,700 |
2014/12/29 | 295 | 297 | 293 | 297 | 42,900 |
2014/12/26 | 290 | 294 | 289 | 294 | 42,600 |
2014/12/25 | 290 | 290 | 289 | 290 | 68,900 |
2014/12/24 | 288 | 292 | 287 | 290 | 118,300 |
2014/12/22 | 287 | 289 | 287 | 288 | 58,600 |
2014/12/19 | 288 | 289 | 286 | 289 | 72,100 |
2014/12/18 | 287 | 288 | 286 | 288 | 55,200 |
2014/12/17 | 285 | 287 | 284 | 284 | 63,000 |
2014/12/16 | 290 | 290 | 284 | 285 | 65,600 |
2014/12/15 | 296 | 296 | 289 | 290 | 67,000 |
2014/12/12 | 290 | 292 | 288 | 288 | 78,600 |
2014/12/11 | 294 | 295 | 280 | 290 | 166,700 |
2014/12/10 | 296 | 297 | 294 | 295 | 56,600 |
2014/12/09 | 300 | 300 | 297 | 297 | 35,100 |
2014/12/08 | 300 | 300 | 299 | 300 | 33,500 |
2014/12/05 | 302 | 302 | 299 | 302 | 52,500 |
2014/12/04 | 301 | 302 | 297 | 301 | 48,300 |
2014/12/03 | 301 | 302 | 300 | 302 | 72,000 |
2014/12/02 | 299 | 301 | 299 | 299 | 31,400 |
2014/12/01 | 298 | 301 | 296 | 301 | 82,900 |
2014/11/28 | 296 | 297 | 295 | 297 | 23,400 |
2014/11/27 | 296 | 298 | 295 | 295 | 53,100 |
2014/11/26 | 295 | 298 | 295 | 296 | 53,900 |
2014/11/25 | 298 | 298 | 295 | 296 | 45,000 |
2014/11/21 | 294 | 296 | 294 | 295 | 36,500 |
2014/11/20 | 294 | 296 | 293 | 294 | 37,500 |
2014/11/19 | 299 | 299 | 293 | 294 | 52,200 |
2014/11/18 | 294 | 298 | 294 | 298 | 55,000 |
2014/11/17 | 297 | 298 | 294 | 294 | 45,700 |
2014/11/14 | 300 | 300 | 297 | 299 | 46,900 |
2014/11/13 | 294 | 298 | 293 | 298 | 73,200 |
2014/11/12 | 300 | 300 | 296 | 296 | 48,200 |
2014/11/11 | 298 | 299 | 296 | 298 | 69,200 |
2014/11/10 | 295 | 299 | 290 | 295 | 83,300 |
2014/11/07 | 296 | 296 | 294 | 295 | 43,200 |
2014/11/06 | 295 | 298 | 294 | 296 | 57,600 |
2014/11/05 | 298 | 301 | 294 | 295 | 121,200 |
2014/11/04 | 309 | 309 | 297 | 299 | 140,400 |
2014/10/31 | 297 | 305 | 297 | 303 | 89,000 |
2014/10/30 | 300 | 301 | 297 | 297 | 55,100 |
2014/10/29 | 298 | 301 | 295 | 300 | 57,700 |
2014/10/28 | 296 | 299 | 296 | 298 | 28,600 |
2014/10/27 | 300 | 300 | 296 | 298 | 50,200 |
2014/10/24 | 300 | 302 | 297 | 299 | 51,400 |
2014/10/23 | 296 | 298 | 296 | 296 | 28,900 |
2014/10/22 | 295 | 298 | 291 | 298 | 64,100 |
2014/10/21 | 295 | 295 | 288 | 290 | 60,500 |
2014/10/20 | 292 | 297 | 289 | 292 | 76,500 |
2014/10/17 | 290 | 291 | 287 | 288 | 67,300 |
2014/10/16 | 292 | 294 | 289 | 289 | 110,000 |
2014/10/15 | 297 | 300 | 296 | 299 | 55,400 |
2014/10/14 | 301 | 303 | 297 | 297 | 147,200 |
2014/10/10 | 305 | 310 | 303 | 304 | 165,900 |
2014/10/09 | 319 | 321 | 318 | 319 | 60,900 |
2014/10/08 | 314 | 318 | 312 | 315 | 62,400 |
2014/10/07 | 317 | 321 | 314 | 315 | 170,600 |
2014/10/06 | 311 | 314 | 310 | 313 | 67,600 |
2014/10/03 | 304 | 312 | 304 | 310 | 91,200 |
2014/10/02 | 311 | 311 | 308 | 308 | 105,200 |
2014/10/01 | 308 | 312 | 308 | 311 | 104,600 |
2014/09/30 | 306 | 308 | 306 | 307 | 67,500 |
2014/09/29 | 306 | 307 | 305 | 307 | 87,500 |
2014/09/26 | 311 | 314 | 302 | 305 | 322,500 |
2014/09/25 | 317 | 318 | 315 | 316 | 81,300 |
2014/09/24 | 319 | 321 | 315 | 316 | 179,600 |
2014/09/22 | 322 | 323 | 317 | 319 | 56,300 |
2014/09/19 | 324 | 324 | 319 | 324 | 68,200 |
2014/09/18 | 320 | 324 | 318 | 322 | 121,800 |
2014/09/17 | 320 | 322 | 316 | 318 | 152,200 |
2014/09/16 | 318 | 323 | 318 | 323 | 69,200 |
2014/09/12 | 316 | 320 | 315 | 318 | 95,200 |
2014/09/11 | 318 | 318 | 315 | 316 | 66,300 |
2014/09/10 | 317 | 317 | 314 | 317 | 27,800 |
2014/09/09 | 315 | 317 | 313 | 316 | 80,500 |
2014/09/08 | 311 | 314 | 310 | 313 | 47,300 |
2014/09/05 | 312 | 314 | 311 | 311 | 45,200 |
2014/09/04 | 314 | 315 | 311 | 312 | 139,200 |
2014/09/03 | 317 | 319 | 314 | 316 | 119,500 |
2014/09/02 | 319 | 321 | 317 | 318 | 71,300 |
2014/09/01 | 321 | 321 | 318 | 320 | 48,600 |
2014/08/29 | 321 | 321 | 319 | 321 | 60,100 |
2014/08/28 | 323 | 323 | 318 | 323 | 102,900 |
2014/08/27 | 319 | 326 | 316 | 323 | 520,100 |
2014/08/26 | 320 | 327 | 320 | 323 | 1,136,900 |
2014/08/25 | 328 | 328 | 325 | 325 | 212,300 |
2014/08/22 | 325 | 327 | 322 | 324 | 199,900 |
2014/08/21 | 322 | 322 | 320 | 322 | 77,600 |
2014/08/20 | 319 | 322 | 318 | 322 | 175,500 |
2014/08/19 | 320 | 320 | 317 | 318 | 84,100 |
2014/08/18 | 319 | 320 | 317 | 320 | 67,300 |
2014/08/15 | 318 | 319 | 316 | 318 | 56,500 |
2014/08/14 | 318 | 319 | 317 | 319 | 58,100 |
2014/08/13 | 318 | 318 | 316 | 317 | 48,700 |
2014/08/12 | 320 | 321 | 319 | 319 | 42,100 |
2014/08/11 | 320 | 323 | 317 | 323 | 59,000 |
2014/08/08 | 317 | 318 | 314 | 314 | 96,200 |
2014/08/07 | 315 | 319 | 315 | 317 | 81,300 |
2014/08/06 | 318 | 318 | 314 | 315 | 95,900 |
2014/08/05 | 318 | 320 | 317 | 317 | 71,000 |
2014/08/04 | 320 | 321 | 317 | 318 | 47,200 |
2014/08/01 | 321 | 322 | 320 | 320 | 61,400 |
2014/07/31 | 325 | 325 | 321 | 322 | 96,400 |
2014/07/30 | 320 | 325 | 320 | 324 | 127,100 |
2014/07/29 | 318 | 320 | 317 | 320 | 93,000 |
2014/07/28 | 319 | 319 | 316 | 318 | 75,400 |
2014/07/25 | 316 | 317 | 314 | 317 | 81,100 |
2014/07/24 | 312 | 317 | 312 | 317 | 111,800 |
2014/07/23 | 315 | 315 | 311 | 313 | 61,500 |
2014/07/22 | 312 | 314 | 311 | 314 | 94,000 |
2014/07/18 | 312 | 312 | 310 | 312 | 93,600 |
2014/07/17 | 314 | 314 | 311 | 312 | 123,700 |
2014/07/16 | 314 | 314 | 311 | 313 | 105,500 |
2014/07/15 | 311 | 313 | 310 | 312 | 102,400 |
2014/07/14 | 312 | 313 | 309 | 310 | 66,400 |
2014/07/11 | 315 | 316 | 311 | 312 | 180,000 |
2014/07/10 | 314 | 314 | 311 | 311 | 79,700 |
2014/07/09 | 313 | 313 | 311 | 313 | 47,500 |
2014/07/08 | 317 | 317 | 313 | 313 | 34,300 |
2014/07/07 | 313 | 318 | 312 | 316 | 61,600 |
2014/07/04 | 313 | 313 | 311 | 312 | 62,200 |
2014/07/03 | 312 | 313 | 311 | 312 | 57,300 |
2014/07/02 | 312 | 313 | 310 | 313 | 48,600 |
2014/07/01 | 313 | 313 | 310 | 310 | 73,200 |
2014/06/30 | 307 | 312 | 307 | 311 | 50,800 |
2014/06/27 | 311 | 311 | 305 | 307 | 87,600 |
2014/06/26 | 311 | 314 | 306 | 308 | 175,300 |
2014/06/25 | 319 | 319 | 309 | 313 | 211,800 |
2014/06/24 | 314 | 317 | 313 | 317 | 57,700 |
2014/06/23 | 318 | 318 | 315 | 315 | 38,100 |
2014/06/20 | 318 | 318 | 314 | 316 | 43,000 |
2014/06/19 | 320 | 320 | 316 | 318 | 96,100 |
2014/06/18 | 317 | 317 | 313 | 317 | 82,600 |
2014/06/17 | 314 | 315 | 313 | 314 | 58,900 |
2014/06/16 | 316 | 317 | 314 | 314 | 33,100 |
2014/06/13 | 313 | 316 | 312 | 315 | 94,300 |
2014/06/12 | 315 | 318 | 312 | 314 | 52,800 |
2014/06/11 | 315 | 315 | 312 | 314 | 59,300 |
2014/06/10 | 315 | 317 | 314 | 315 | 52,000 |
2014/06/09 | 317 | 320 | 312 | 313 | 71,000 |
2014/06/06 | 313 | 319 | 312 | 317 | 76,300 |
2014/06/05 | 317 | 317 | 311 | 313 | 113,100 |
2014/06/04 | 319 | 320 | 313 | 317 | 108,800 |
2014/06/03 | 322 | 322 | 317 | 319 | 47,800 |
2014/06/02 | 314 | 321 | 314 | 321 | 58,300 |
2014/05/30 | 320 | 320 | 310 | 313 | 236,400 |
2014/05/29 | 318 | 320 | 317 | 319 | 56,300 |
2014/05/28 | 319 | 320 | 317 | 319 | 105,400 |
2014/05/27 | 322 | 323 | 320 | 320 | 66,200 |
2014/05/26 | 328 | 328 | 321 | 324 | 122,900 |
2014/05/23 | 329 | 330 | 326 | 329 | 71,500 |
2014/05/22 | 328 | 345 | 327 | 331 | 167,800 |
2014/05/21 | 325 | 328 | 323 | 328 | 63,600 |
2014/05/20 | 324 | 328 | 322 | 327 | 108,200 |
2014/05/19 | 325 | 325 | 323 | 323 | 83,500 |
2014/05/16 | 320 | 325 | 320 | 322 | 105,700 |
2014/05/15 | 325 | 325 | 320 | 322 | 95,700 |
2014/05/14 | 324 | 324 | 321 | 322 | 23,100 |
2014/05/13 | 322 | 325 | 321 | 324 | 29,900 |
2014/05/12 | 326 | 326 | 321 | 321 | 62,100 |
2014/05/09 | 327 | 329 | 325 | 328 | 86,400 |
2014/05/08 | 324 | 328 | 323 | 327 | 86,200 |
2014/05/07 | 329 | 329 | 323 | 326 | 151,400 |
2014/05/02 | 330 | 330 | 327 | 330 | 74,800 |
2014/05/01 | 326 | 330 | 326 | 330 | 88,600 |
2014/04/30 | 330 | 331 | 326 | 327 | 100,700 |
2014/04/28 | 332 | 336 | 329 | 329 | 125,100 |
2014/04/25 | 327 | 338 | 323 | 333 | 230,600 |
2014/04/24 | 330 | 333 | 327 | 327 | 236,600 |
2014/04/23 | 331 | 335 | 328 | 333 | 221,000 |
2014/04/22 | 338 | 341 | 335 | 338 | 193,500 |
2014/04/21 | 340 | 343 | 338 | 339 | 118,400 |
2014/04/18 | 342 | 342 | 338 | 342 | 181,400 |
2014/04/17 | 342 | 345 | 336 | 341 | 219,100 |
2014/04/16 | 337 | 341 | 332 | 341 | 338,000 |
2014/04/15 | 340 | 345 | 335 | 338 | 573,600 |
2014/04/14 | 327 | 339 | 327 | 335 | 422,000 |
2014/04/11 | 313 | 330 | 313 | 327 | 487,500 |
2014/04/10 | 315 | 325 | 314 | 317 | 469,100 |
2014/04/09 | 305 | 320 | 305 | 317 | 744,000 |
2014/04/08 | 300 | 303 | 295 | 302 | 85,700 |
2014/04/07 | 302 | 305 | 301 | 304 | 44,800 |
2014/04/04 | 302 | 305 | 301 | 304 | 122,100 |
2014/04/03 | 293 | 302 | 293 | 301 | 117,300 |
2014/04/02 | 301 | 301 | 295 | 296 | 80,400 |
2014/04/01 | 300 | 300 | 290 | 300 | 143,100 |
2014/03/31 | 300 | 300 | 296 | 300 | 122,300 |
2014/03/28 | 296 | 299 | 292 | 299 | 111,700 |
2014/03/27 | 286 | 295 | 286 | 295 | 119,400 |
2014/03/26 | 292 | 293 | 278 | 292 | 152,000 |
2014/03/25 | 284 | 295 | 281 | 287 | 223,700 |
2014/03/24 | 270 | 283 | 269 | 281 | 174,000 |
2014/03/20 | 281 | 282 | 260 | 260 | 227,900 |
2014/03/19 | 285 | 285 | 279 | 281 | 53,100 |
2014/03/18 | 280 | 283 | 276 | 283 | 49,600 |
2014/03/17 | 280 | 282 | 270 | 273 | 54,400 |
2014/03/14 | 285 | 285 | 280 | 284 | 266,000 |
2014/03/13 | 282 | 287 | 280 | 285 | 104,900 |
2014/03/12 | 280 | 284 | 279 | 282 | 61,400 |
2014/03/11 | 281 | 283 | 280 | 282 | 48,700 |
2014/03/10 | 281 | 281 | 278 | 280 | 44,300 |
2014/03/07 | 283 | 284 | 280 | 282 | 51,700 |
2014/03/06 | 279 | 283 | 277 | 282 | 125,900 |
2014/03/05 | 279 | 280 | 277 | 279 | 59,000 |
2014/03/04 | 275 | 279 | 271 | 277 | 64,200 |
2014/03/03 | 275 | 279 | 269 | 278 | 69,000 |
2014/02/28 | 279 | 279 | 275 | 278 | 76,500 |
2014/02/27 | 273 | 279 | 272 | 279 | 91,000 |
2014/02/26 | 271 | 277 | 259 | 276 | 130,500 |
2014/02/25 | 275 | 276 | 272 | 276 | 92,200 |
2014/02/24 | 267 | 273 | 264 | 271 | 98,900 |
2014/02/21 | 260 | 265 | 260 | 265 | 39,700 |
2014/02/20 | 262 | 263 | 258 | 260 | 78,000 |
2014/02/19 | 265 | 265 | 262 | 263 | 45,500 |
2014/02/18 | 262 | 263 | 260 | 263 | 68,000 |
2014/02/17 | 260 | 262 | 258 | 262 | 45,400 |
2014/02/14 | 264 | 264 | 258 | 260 | 80,400 |
2014/02/13 | 266 | 267 | 264 | 264 | 21,300 |
2014/02/12 | 268 | 268 | 262 | 266 | 49,700 |
2014/02/10 | 268 | 269 | 265 | 266 | 28,200 |
2014/02/07 | 266 | 266 | 260 | 264 | 63,300 |
2014/02/06 | 260 | 261 | 258 | 258 | 52,400 |
2014/02/05 | 259 | 266 | 254 | 257 | 98,300 |
2014/02/04 | 267 | 267 | 252 | 253 | 203,500 |
2014/02/03 | 270 | 271 | 268 | 268 | 60,800 |
2014/01/31 | 273 | 275 | 269 | 272 | 118,300 |
2014/01/30 | 276 | 276 | 272 | 273 | 49,500 |
2014/01/29 | 278 | 280 | 274 | 278 | 80,800 |
2014/01/28 | 274 | 278 | 273 | 273 | 64,200 |
2014/01/27 | 271 | 274 | 271 | 271 | 116,800 |
2014/01/24 | 286 | 289 | 271 | 275 | 239,100 |
2014/01/23 | 293 | 293 | 285 | 288 | 68,100 |
2014/01/22 | 291 | 292 | 287 | 291 | 56,100 |
2014/01/21 | 290 | 292 | 289 | 289 | 56,400 |
2014/01/20 | 292 | 292 | 289 | 291 | 48,900 |
2014/01/17 | 291 | 293 | 288 | 292 | 90,900 |
2014/01/16 | 292 | 295 | 290 | 290 | 126,000 |
2014/01/15 | 289 | 291 | 287 | 290 | 51,100 |
2014/01/14 | 294 | 295 | 284 | 289 | 120,700 |
2014/01/10 | 290 | 294 | 282 | 294 | 167,600 |
2014/01/09 | 294 | 295 | 291 | 293 | 85,400 |
2014/01/08 | 293 | 295 | 293 | 295 | 56,200 |
2014/01/07 | 294 | 296 | 292 | 293 | 105,400 |
2014/01/06 | 288 | 295 | 286 | 294 | 144,400 |