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 |
---|---|---|---|---|---|
2017/12/29 | 374 | 375 | 371 | 371 | 82,400 |
2017/12/28 | 373 | 374 | 371 | 374 | 74,600 |
2017/12/27 | 370 | 375 | 369 | 374 | 51,700 |
2017/12/26 | 370 | 375 | 368 | 369 | 91,400 |
2017/12/25 | 376 | 377 | 370 | 372 | 97,800 |
2017/12/22 | 375 | 378 | 375 | 376 | 83,900 |
2017/12/21 | 371 | 377 | 371 | 377 | 130,300 |
2017/12/20 | 374 | 374 | 371 | 373 | 93,400 |
2017/12/19 | 377 | 378 | 371 | 372 | 147,800 |
2017/12/18 | 369 | 376 | 368 | 376 | 169,900 |
2017/12/15 | 368 | 371 | 363 | 365 | 235,800 |
2017/12/14 | 372 | 375 | 370 | 371 | 233,200 |
2017/12/13 | 378 | 379 | 370 | 375 | 298,900 |
2017/12/12 | 382 | 383 | 371 | 381 | 299,100 |
2017/12/11 | 374 | 383 | 370 | 381 | 324,500 |
2017/12/08 | 368 | 378 | 367 | 376 | 257,300 |
2017/12/07 | 365 | 373 | 365 | 370 | 172,700 |
2017/12/06 | 366 | 371 | 366 | 367 | 131,900 |
2017/12/05 | 374 | 375 | 365 | 370 | 143,000 |
2017/12/04 | 369 | 378 | 369 | 376 | 167,500 |
2017/12/01 | 368 | 373 | 367 | 369 | 201,400 |
2017/11/30 | 366 | 367 | 361 | 365 | 130,700 |
2017/11/29 | 361 | 368 | 361 | 365 | 131,700 |
2017/11/28 | 364 | 364 | 357 | 357 | 94,300 |
2017/11/27 | 359 | 365 | 358 | 364 | 89,900 |
2017/11/24 | 356 | 360 | 356 | 358 | 144,200 |
2017/11/22 | 363 | 363 | 357 | 357 | 127,900 |
2017/11/21 | 354 | 363 | 354 | 362 | 214,100 |
2017/11/20 | 350 | 356 | 350 | 354 | 143,500 |
2017/11/17 | 352 | 357 | 350 | 350 | 171,800 |
2017/11/16 | 351 | 357 | 349 | 352 | 266,600 |
2017/11/15 | 365 | 366 | 354 | 357 | 224,900 |
2017/11/14 | 370 | 372 | 366 | 367 | 165,100 |
2017/11/13 | 371 | 376 | 370 | 372 | 163,900 |
2017/11/10 | 367 | 375 | 367 | 373 | 202,600 |
2017/11/09 | 374 | 380 | 366 | 371 | 315,100 |
2017/11/08 | 377 | 383 | 375 | 375 | 243,000 |
2017/11/07 | 365 | 378 | 363 | 377 | 336,000 |
2017/11/06 | 370 | 372 | 366 | 366 | 223,800 |
2017/11/02 | 369 | 372 | 366 | 370 | 278,300 |
2017/11/01 | 373 | 376 | 369 | 372 | 207,700 |
2017/10/31 | 375 | 376 | 372 | 374 | 198,400 |
2017/10/30 | 382 | 383 | 372 | 377 | 332,600 |
2017/10/27 | 381 | 387 | 378 | 383 | 344,700 |
2017/10/26 | 368 | 382 | 368 | 381 | 378,800 |
2017/10/25 | 382 | 385 | 368 | 370 | 455,100 |
2017/10/24 | 375 | 382 | 372 | 382 | 274,100 |
2017/10/23 | 375 | 377 | 373 | 375 | 207,500 |
2017/10/20 | 381 | 383 | 373 | 376 | 394,500 |
2017/10/19 | 386 | 388 | 381 | 381 | 274,800 |
2017/10/18 | 384 | 390 | 383 | 390 | 217,300 |
2017/10/17 | 391 | 392 | 384 | 387 | 196,100 |
2017/10/16 | 391 | 396 | 390 | 393 | 267,200 |
2017/10/13 | 382 | 394 | 381 | 388 | 625,700 |
2017/10/12 | 391 | 402 | 381 | 382 | 1,130,300 |
2017/10/11 | 409 | 409 | 395 | 404 | 605,600 |
2017/10/10 | 419 | 425 | 402 | 408 | 724,400 |
2017/10/06 | 426 | 426 | 418 | 419 | 238,700 |
2017/10/05 | 421 | 425 | 416 | 418 | 200,400 |
2017/10/04 | 412 | 425 | 410 | 423 | 626,200 |
2017/10/03 | 414 | 415 | 407 | 410 | 254,800 |
2017/10/02 | 403 | 416 | 403 | 415 | 365,400 |
2017/09/29 | 393 | 404 | 390 | 403 | 341,400 |
2017/09/28 | 387 | 393 | 381 | 392 | 177,200 |
2017/09/27 | 380 | 386 | 380 | 385 | 146,800 |
2017/09/26 | 380 | 384 | 377 | 382 | 148,900 |
2017/09/25 | 374 | 384 | 374 | 383 | 140,700 |
2017/09/22 | 381 | 384 | 373 | 374 | 170,000 |
2017/09/21 | 384 | 385 | 379 | 384 | 136,100 |
2017/09/20 | 386 | 388 | 379 | 381 | 222,400 |
2017/09/19 | 389 | 393 | 384 | 386 | 266,600 |
2017/09/15 | 390 | 397 | 389 | 394 | 264,900 |
2017/09/14 | 388 | 398 | 386 | 390 | 426,700 |
2017/09/13 | 374 | 387 | 374 | 381 | 284,300 |
2017/09/12 | 376 | 377 | 371 | 372 | 231,200 |
2017/09/11 | 375 | 378 | 364 | 370 | 420,300 |
2017/09/08 | 369 | 378 | 364 | 374 | 248,600 |
2017/09/07 | 387 | 387 | 365 | 369 | 406,400 |
2017/09/06 | 376 | 378 | 364 | 374 | 505,100 |
2017/09/05 | 392 | 398 | 378 | 383 | 499,300 |
2017/09/04 | 397 | 400 | 388 | 392 | 431,700 |
2017/09/01 | 406 | 416 | 399 | 404 | 602,600 |
2017/08/31 | 384 | 409 | 381 | 405 | 940,000 |
2017/08/30 | 370 | 385 | 369 | 382 | 572,900 |
2017/08/29 | 352 | 371 | 352 | 368 | 1,186,800 |
2017/08/28 | 371 | 374 | 356 | 356 | 2,187,300 |
2017/08/25 | 378 | 380 | 372 | 376 | 276,700 |
2017/08/24 | 370 | 382 | 365 | 378 | 497,000 |
2017/08/23 | 373 | 373 | 366 | 371 | 276,600 |
2017/08/22 | 384 | 384 | 370 | 371 | 519,900 |
2017/08/21 | 383 | 389 | 381 | 384 | 138,600 |
2017/08/18 | 380 | 383 | 377 | 382 | 226,400 |
2017/08/17 | 381 | 386 | 381 | 385 | 224,400 |
2017/08/16 | 386 | 391 | 384 | 387 | 237,400 |
2017/08/15 | 376 | 391 | 375 | 382 | 306,800 |
2017/08/14 | 378 | 378 | 366 | 373 | 326,700 |
2017/08/10 | 388 | 392 | 381 | 382 | 248,900 |
2017/08/09 | 386 | 389 | 378 | 383 | 255,600 |
2017/08/08 | 382 | 393 | 382 | 390 | 355,200 |
2017/08/07 | 375 | 379 | 372 | 379 | 135,900 |
2017/08/04 | 365 | 378 | 362 | 374 | 185,700 |
2017/08/03 | 365 | 368 | 358 | 364 | 187,800 |
2017/08/02 | 377 | 385 | 360 | 361 | 374,400 |
2017/08/01 | 367 | 379 | 365 | 379 | 265,700 |
2017/07/31 | 368 | 369 | 364 | 367 | 165,000 |
2017/07/28 | 356 | 370 | 354 | 367 | 403,000 |
2017/07/27 | 341 | 358 | 341 | 356 | 243,100 |
2017/07/26 | 349 | 350 | 339 | 340 | 172,000 |
2017/07/25 | 348 | 351 | 345 | 350 | 191,600 |
2017/07/24 | 344 | 348 | 341 | 348 | 157,000 |
2017/07/21 | 342 | 344 | 337 | 342 | 82,200 |
2017/07/20 | 340 | 346 | 340 | 342 | 149,100 |
2017/07/19 | 334 | 343 | 334 | 340 | 204,200 |
2017/07/18 | 330 | 338 | 328 | 336 | 250,100 |
2017/07/14 | 325 | 328 | 324 | 328 | 188,000 |
2017/07/13 | 326 | 326 | 322 | 325 | 307,300 |
2017/07/12 | 330 | 331 | 320 | 323 | 456,500 |
2017/07/11 | 351 | 351 | 322 | 322 | 1,561,100 |
2017/07/10 | 307 | 313 | 307 | 311 | 126,600 |
2017/07/07 | 303 | 307 | 303 | 304 | 67,500 |
2017/07/06 | 306 | 307 | 303 | 304 | 48,700 |
2017/07/05 | 303 | 307 | 303 | 307 | 75,800 |
2017/07/04 | 307 | 309 | 303 | 303 | 86,200 |
2017/07/03 | 309 | 310 | 305 | 307 | 110,100 |
2017/06/30 | 311 | 311 | 307 | 308 | 134,500 |
2017/06/29 | 319 | 319 | 312 | 313 | 110,000 |
2017/06/28 | 320 | 323 | 316 | 317 | 143,700 |
2017/06/27 | 317 | 320 | 315 | 319 | 132,300 |
2017/06/26 | 317 | 318 | 315 | 316 | 93,500 |
2017/06/23 | 309 | 315 | 309 | 315 | 96,800 |
2017/06/22 | 314 | 314 | 308 | 308 | 72,700 |
2017/06/21 | 313 | 316 | 313 | 313 | 57,600 |
2017/06/20 | 310 | 316 | 310 | 313 | 191,400 |
2017/06/19 | 309 | 310 | 307 | 310 | 74,100 |
2017/06/16 | 306 | 309 | 306 | 306 | 60,100 |
2017/06/15 | 308 | 308 | 305 | 307 | 76,700 |
2017/06/14 | 310 | 310 | 306 | 307 | 97,600 |
2017/06/13 | 304 | 310 | 304 | 308 | 125,600 |
2017/06/12 | 303 | 306 | 303 | 304 | 86,300 |
2017/06/09 | 302 | 306 | 302 | 302 | 94,600 |
2017/06/08 | 304 | 305 | 302 | 303 | 80,100 |
2017/06/07 | 303 | 304 | 302 | 304 | 79,800 |
2017/06/06 | 306 | 306 | 303 | 304 | 71,000 |
2017/06/05 | 303 | 305 | 302 | 304 | 64,700 |
2017/06/02 | 304 | 305 | 302 | 303 | 97,400 |
2017/06/01 | 304 | 306 | 301 | 305 | 117,300 |
2017/05/31 | 305 | 305 | 302 | 305 | 49,700 |
2017/05/30 | 304 | 305 | 303 | 304 | 35,600 |
2017/05/29 | 303 | 305 | 302 | 303 | 44,400 |
2017/05/26 | 301 | 303 | 300 | 302 | 39,000 |
2017/05/25 | 304 | 304 | 301 | 302 | 63,000 |
2017/05/24 | 303 | 305 | 302 | 303 | 69,900 |
2017/05/23 | 300 | 303 | 300 | 302 | 57,500 |
2017/05/22 | 301 | 304 | 301 | 301 | 52,100 |
2017/05/19 | 305 | 305 | 301 | 303 | 60,000 |
2017/05/18 | 300 | 306 | 300 | 306 | 79,600 |
2017/05/17 | 304 | 305 | 301 | 304 | 67,900 |
2017/05/16 | 307 | 307 | 303 | 305 | 76,800 |
2017/05/15 | 304 | 307 | 304 | 305 | 93,400 |
2017/05/12 | 301 | 305 | 301 | 304 | 44,400 |
2017/05/11 | 304 | 305 | 303 | 304 | 75,200 |
2017/05/10 | 304 | 305 | 302 | 304 | 69,600 |
2017/05/09 | 300 | 304 | 300 | 304 | 74,100 |
2017/05/08 | 293 | 300 | 293 | 299 | 78,100 |
2017/05/02 | 289 | 296 | 289 | 291 | 91,700 |
2017/05/01 | 292 | 294 | 288 | 291 | 77,100 |
2017/04/28 | 296 | 298 | 292 | 295 | 110,000 |
2017/04/27 | 301 | 305 | 294 | 294 | 290,200 |
2017/04/26 | 303 | 304 | 301 | 302 | 53,200 |
2017/04/25 | 301 | 304 | 300 | 303 | 52,200 |
2017/04/24 | 302 | 304 | 299 | 301 | 70,800 |
2017/04/21 | 300 | 303 | 299 | 302 | 52,900 |
2017/04/20 | 303 | 304 | 300 | 302 | 51,100 |
2017/04/19 | 295 | 303 | 295 | 300 | 76,100 |
2017/04/18 | 295 | 298 | 294 | 297 | 35,400 |
2017/04/17 | 295 | 299 | 290 | 296 | 51,000 |
2017/04/14 | 298 | 299 | 294 | 296 | 54,500 |
2017/04/13 | 298 | 301 | 297 | 299 | 52,100 |
2017/04/12 | 304 | 304 | 296 | 301 | 76,600 |
2017/04/11 | 303 | 306 | 292 | 304 | 136,000 |
2017/04/10 | 310 | 310 | 299 | 305 | 355,900 |
2017/04/07 | 289 | 295 | 288 | 291 | 37,800 |
2017/04/06 | 289 | 300 | 281 | 290 | 145,300 |
2017/04/05 | 300 | 300 | 294 | 294 | 74,400 |
2017/04/04 | 300 | 300 | 293 | 300 | 134,900 |
2017/04/03 | 303 | 306 | 300 | 300 | 125,700 |
2017/03/31 | 300 | 311 | 299 | 300 | 148,700 |
2017/03/30 | 295 | 310 | 295 | 297 | 240,100 |
2017/03/29 | 300 | 300 | 296 | 297 | 52,200 |
2017/03/28 | 296 | 300 | 296 | 300 | 91,300 |
2017/03/27 | 298 | 302 | 292 | 296 | 161,900 |
2017/03/24 | 283 | 305 | 282 | 298 | 408,100 |
2017/03/23 | 283 | 285 | 281 | 283 | 32,400 |
2017/03/22 | 279 | 285 | 279 | 283 | 62,400 |
2017/03/21 | 283 | 285 | 283 | 285 | 33,500 |
2017/03/17 | 285 | 285 | 281 | 285 | 52,400 |
2017/03/16 | 282 | 285 | 277 | 285 | 43,000 |
2017/03/15 | 283 | 283 | 279 | 283 | 42,100 |
2017/03/14 | 285 | 285 | 281 | 283 | 37,300 |
2017/03/13 | 284 | 285 | 283 | 285 | 43,700 |
2017/03/10 | 284 | 284 | 281 | 284 | 101,800 |
2017/03/09 | 272 | 282 | 270 | 280 | 107,900 |
2017/03/08 | 272 | 273 | 270 | 272 | 31,000 |
2017/03/07 | 272 | 272 | 270 | 272 | 23,500 |
2017/03/06 | 271 | 272 | 270 | 272 | 26,700 |
2017/03/03 | 272 | 272 | 270 | 272 | 27,100 |
2017/03/02 | 273 | 273 | 271 | 273 | 12,900 |
2017/03/01 | 273 | 273 | 270 | 271 | 21,100 |
2017/02/28 | 269 | 274 | 269 | 272 | 53,100 |
2017/02/27 | 275 | 275 | 270 | 271 | 51,200 |
2017/02/24 | 273 | 275 | 272 | 274 | 35,100 |
2017/02/23 | 275 | 276 | 272 | 275 | 35,800 |
2017/02/22 | 273 | 276 | 273 | 275 | 31,200 |
2017/02/21 | 275 | 276 | 273 | 275 | 35,000 |
2017/02/20 | 273 | 276 | 272 | 275 | 17,900 |
2017/02/17 | 275 | 276 | 272 | 274 | 32,400 |
2017/02/16 | 274 | 276 | 274 | 275 | 25,400 |
2017/02/15 | 274 | 276 | 273 | 274 | 62,600 |
2017/02/14 | 273 | 276 | 272 | 275 | 34,300 |
2017/02/13 | 272 | 273 | 271 | 273 | 27,000 |
2017/02/10 | 270 | 273 | 270 | 271 | 23,800 |
2017/02/09 | 269 | 271 | 269 | 270 | 32,800 |
2017/02/08 | 270 | 271 | 269 | 270 | 26,700 |
2017/02/07 | 273 | 273 | 270 | 271 | 32,700 |
2017/02/06 | 274 | 276 | 272 | 273 | 32,000 |
2017/02/03 | 276 | 276 | 273 | 274 | 30,000 |
2017/02/02 | 276 | 276 | 274 | 274 | 29,900 |
2017/02/01 | 271 | 276 | 271 | 276 | 24,700 |
2017/01/31 | 271 | 274 | 269 | 273 | 45,100 |
2017/01/30 | 273 | 273 | 270 | 273 | 52,400 |
2017/01/27 | 280 | 280 | 272 | 274 | 57,800 |
2017/01/26 | 270 | 278 | 270 | 278 | 102,000 |
2017/01/25 | 274 | 274 | 266 | 269 | 93,900 |
2017/01/24 | 273 | 273 | 268 | 271 | 37,500 |
2017/01/23 | 271 | 275 | 268 | 273 | 89,600 |
2017/01/20 | 271 | 273 | 270 | 272 | 49,800 |
2017/01/19 | 278 | 279 | 272 | 274 | 54,400 |
2017/01/18 | 269 | 276 | 269 | 274 | 37,500 |
2017/01/17 | 275 | 275 | 269 | 270 | 59,700 |
2017/01/16 | 279 | 279 | 271 | 272 | 92,300 |
2017/01/13 | 283 | 284 | 270 | 279 | 253,800 |
2017/01/12 | 293 | 293 | 280 | 287 | 143,000 |
2017/01/11 | 296 | 298 | 293 | 294 | 106,300 |
2017/01/10 | 293 | 295 | 292 | 295 | 55,400 |
2017/01/06 | 291 | 294 | 290 | 294 | 82,400 |
2017/01/05 | 293 | 293 | 290 | 293 | 45,600 |
2017/01/04 | 291 | 294 | 289 | 293 | 75,700 |