7513 (株)コジマの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,010	2,015	1,992	2,015	60,300	2,015
2000-12-28	1,980	1,980	1,965	1,980	42,400	1,980
2000-12-27	1,980	1,990	1,950	1,966	38,700	1,966
2000-12-26	2,030	2,035	2,010	2,010	56,200	2,010
2000-12-25	2,085	2,090	2,010	2,030	32,700	2,030
2000-12-22	1,981	1,990	1,953	1,985	106,400	1,985
2000-12-21	2,100	2,100	1,900	1,921	287,600	1,921
2000-12-20	2,100	2,140	1,870	2,140	171,800	2,140
2000-12-19	2,195	2,220	2,125	2,125	66,800	2,125
2000-12-18	2,250	2,280	2,180	2,195	54,900	2,195
2000-12-15	2,330	2,380	2,310	2,310	12,400	2,310
2000-12-14	2,400	2,415	2,350	2,380	28,000	2,380
2000-12-13	2,450	2,450	2,400	2,435	32,900	2,435
2000-12-12	2,360	2,490	2,360	2,435	115,800	2,435
2000-12-11	2,300	2,355	2,300	2,325	39,300	2,325
2000-12-08	2,250	2,320	2,250	2,290	42,200	2,290
2000-12-07	2,300	2,330	2,275	2,330	35,200	2,330
2000-12-06	2,260	2,350	2,260	2,300	67,200	2,300
2000-12-05	2,350	2,350	2,255	2,255	56,000	2,255
2000-12-04	2,340	2,345	2,280	2,345	40,800	2,345
2000-12-01	2,220	2,330	2,205	2,300	40,400	2,300
2000-11-30	2,210	2,245	2,205	2,220	35,100	2,220
2000-11-29	2,260	2,260	2,205	2,210	30,300	2,210
2000-11-28	2,260	2,340	2,235	2,255	43,200	2,255
2000-11-27	2,360	2,360	2,220	2,235	71,900	2,235
2000-11-24	2,150	2,365	2,150	2,365	43,600	2,365
2000-11-22	2,210	2,230	2,160	2,165	79,900	2,165
2000-11-21	2,220	2,270	2,180	2,210	84,100	2,210
2000-11-20	2,180	2,190	2,160	2,160	23,700	2,160
2000-11-17	2,160	2,200	2,150	2,200	28,000	2,200
2000-11-16	2,200	2,235	2,180	2,200	47,400	2,200
2000-11-15	2,300	2,300	2,235	2,235	52,900	2,235
2000-11-14	2,280	2,300	2,255	2,270	17,500	2,270
2000-11-13	2,230	2,300	2,215	2,280	52,700	2,280
2000-11-10	2,400	2,410	2,350	2,390	25,200	2,390
2000-11-09	2,415	2,420	2,380	2,415	32,900	2,415
2000-11-08	2,425	2,450	2,380	2,420	86,800	2,420
2000-11-07	2,365	2,425	2,360	2,410	56,100	2,410
2000-11-06	2,300	2,385	2,280	2,365	83,300	2,365
2000-11-02	2,390	2,390	2,285	2,310	52,700	2,310
2000-11-01	2,285	2,390	2,255	2,370	44,000	2,370
2000-10-31	2,235	2,250	2,155	2,245	76,200	2,245
2000-10-30	2,380	2,380	2,210	2,215	66,000	2,215
2000-10-27	2,400	2,400	2,365	2,375	16,400	2,375
2000-10-26	2,350	2,420	2,320	2,420	34,100	2,420
2000-10-25	2,360	2,400	2,335	2,380	64,600	2,380
2000-10-24	2,420	2,420	2,355	2,360	79,300	2,360
2000-10-23	2,350	2,440	2,350	2,420	49,700	2,420
2000-10-20	2,470	2,480	2,310	2,350	107,700	2,350
2000-10-19	2,260	2,460	2,240	2,440	140,800	2,440
2000-10-18	2,335	2,420	2,140	2,220	203,000	2,220
2000-10-17	2,590	2,590	2,450	2,455	137,300	2,455
2000-10-16	2,665	2,680	2,550	2,550	122,300	2,550
2000-10-13	2,600	2,650	2,570	2,650	42,500	2,650
2000-10-12	2,640	2,700	2,640	2,690	53,300	2,690
2000-10-11	2,750	2,785	2,720	2,750	67,600	2,750
2000-10-10	2,790	2,890	2,770	2,795	62,600	2,795
2000-10-06	2,850	2,880	2,835	2,850	48,100	2,850
2000-10-05	2,895	2,935	2,855	2,855	85,900	2,855
2000-10-04	2,770	2,800	2,750	2,775	50,000	2,775
2000-10-03	2,730	2,810	2,730	2,785	41,400	2,785
2000-10-02	2,675	2,720	2,650	2,720	36,200	2,720
2000-09-29	2,640	2,675	2,640	2,675	60,900	2,675
2000-09-28	2,600	2,680	2,600	2,600	62,400	2,600
2000-09-27	2,660	2,660	2,570	2,600	115,700	2,600
2000-09-26	2,770	2,785	2,750	2,780	43,900	2,780
2000-09-25	2,830	2,850	2,715	2,740	56,500	2,740
2000-09-22	2,710	2,750	2,710	2,750	38,200	2,750
2000-09-21	2,865	2,865	2,750	2,825	36,600	2,825
2000-09-20	2,830	2,890	2,800	2,865	65,200	2,865
2000-09-19	2,700	2,790	2,680	2,790	59,600	2,790
2000-09-18	2,765	2,790	2,725	2,745	34,400	2,745
2000-09-14	2,820	2,820	2,780	2,790	35,600	2,790
2000-09-13	2,780	2,820	2,780	2,820	37,300	2,820
2000-09-12	2,800	2,815	2,755	2,765	49,100	2,765
2000-09-11	2,940	2,975	2,800	2,825	54,000	2,825
2000-09-08	2,810	2,900	2,810	2,900	73,800	2,900
2000-09-07	2,760	2,795	2,755	2,785	127,700	2,785
2000-09-06	2,900	2,910	2,790	2,850	140,200	2,850
2000-09-05	2,980	2,990	2,905	2,920	30,900	2,920
2000-09-04	2,900	3,020	2,860	2,940	64,200	2,940
2000-09-01	2,995	2,995	2,910	2,940	63,500	2,940
2000-08-31	3,020	3,030	2,950	3,010	55,000	3,010
2000-08-30	3,010	3,040	3,000	3,020	60,400	3,020
2000-08-29	3,070	3,090	3,030	3,060	62,000	3,060
2000-08-28	3,160	3,170	3,050	3,060	95,100	3,060
2000-08-25	3,120	3,160	3,090	3,110	68,200	3,110
2000-08-24	3,180	3,200	3,100	3,100	40,700	3,100
2000-08-23	3,090	3,250	3,080	3,180	121,200	3,180
2000-08-22	3,120	3,130	3,060	3,090	42,800	3,090
2000-08-21	3,180	3,180	3,080	3,120	37,600	3,120
2000-08-18	3,220	3,220	3,080	3,130	84,400	3,130
2000-08-17	3,250	3,260	3,150	3,180	61,300	3,180
2000-08-16	3,370	3,370	3,250	3,300	68,000	3,300
2000-08-15	3,350	3,390	3,280	3,380	67,700	3,380
2000-08-14	3,380	3,400	3,250	3,300	120,700	3,300
2000-08-11	3,240	3,350	3,200	3,280	111,000	3,280
2000-08-10	3,270	3,300	3,220	3,230	116,800	3,230
2000-08-09	3,250	3,290	3,230	3,270	36,400	3,270
2000-08-08	3,250	3,250	3,180	3,250	41,200	3,250
2000-08-07	3,100	3,270	3,100	3,270	52,400	3,270
2000-08-04	3,160	3,200	3,100	3,110	99,300	3,110
2000-08-03	3,290	3,290	3,180	3,200	73,400	3,200
2000-08-02	3,320	3,360	3,230	3,290	198,200	3,290
2000-08-01	3,200	3,340	3,170	3,270	166,100	3,270
2000-07-31	3,100	3,160	2,860	3,100	165,900	3,100
2000-07-28	3,220	3,390	3,210	3,300	190,300	3,300
2000-07-27	3,340	3,360	3,210	3,260	170,600	3,260
2000-07-26	3,580	3,620	3,310	3,340	230,200	3,340
2000-07-25	3,660	3,750	3,650	3,670	60,900	3,670
2000-07-24	3,890	3,890	3,760	3,840	115,800	3,840
2000-07-21	3,950	4,020	3,870	3,900	184,300	3,900
2000-07-19	3,940	3,950	3,900	3,950	260,900	3,950
2000-07-18	3,970	3,970	3,910	3,940	178,300	3,940
2000-07-17	4,000	4,010	3,880	3,950	260,200	3,950
2000-07-14	3,840	3,980	3,830	3,940	312,500	3,940
2000-07-13	3,830	3,830	3,720	3,790	66,700	3,790
2000-07-12	3,840	3,850	3,720	3,740	55,100	3,740
2000-07-11	3,890	3,890	3,760	3,830	109,900	3,830
2000-07-10	3,730	3,890	3,660	3,870	201,200	3,870
2000-07-07	3,630	3,670	3,550	3,630	172,200	3,630
2000-07-06	3,620	3,700	3,620	3,680	110,200	3,680
2000-07-05	3,850	3,900	3,710	3,770	365,800	3,770
2000-07-04	3,890	3,950	3,720	3,840	501,900	3,840
2000-07-03	3,600	3,880	3,570	3,840	1,013,700	3,840
2000-06-30	3,270	3,400	3,250	3,400	555,700	3,400
2000-06-29	3,090	3,250	3,040	3,220	224,400	3,220
2000-06-28	3,090	3,090	3,000	3,070	64,800	3,070
2000-06-27	3,000	3,050	2,940	3,020	70,400	3,020
2000-06-26	3,000	3,000	2,910	2,940	48,400	2,940
2000-06-23	2,940	2,940	2,880	2,895	66,800	2,895
2000-06-22	3,080	3,100	2,895	2,900	114,700	2,900
2000-06-21	2,910	3,020	2,890	3,020	67,900	3,020
2000-06-20	2,950	2,970	2,875	2,915	94,000	2,915
2000-06-19	2,860	2,900	2,860	2,900	24,500	2,900
2000-06-16	2,930	2,940	2,860	2,895	42,600	2,895
2000-06-15	2,900	3,020	2,860	2,930	84,000	2,930
2000-06-14	3,000	3,020	2,855	2,920	53,300	2,920
2000-06-13	3,090	3,100	2,995	3,000	50,600	3,000
2000-06-12	3,050	3,120	3,050	3,050	44,000	3,050
2000-06-09	3,100	3,100	3,000	3,050	47,000	3,050
2000-06-08	3,150	3,150	3,070	3,130	58,800	3,130
2000-06-07	3,150	3,150	3,030	3,150	84,900	3,150
2000-06-06	3,140	3,150	3,090	3,110	72,000	3,110
2000-06-05	3,080	3,150	3,080	3,090	188,000	3,090
2000-06-02	3,100	3,100	2,990	3,000	113,000	3,000
2000-06-01	3,000	3,050	2,960	3,050	162,100	3,050
2000-05-31	3,060	3,110	2,940	2,950	279,600	2,950
2000-05-30	2,860	3,000	2,860	2,915	64,700	2,915
2000-05-29	2,860	2,900	2,840	2,840	30,300	2,840
2000-05-26	2,865	2,880	2,800	2,855	23,700	2,855
2000-05-25	2,780	2,900	2,745	2,865	57,000	2,865
2000-05-24	2,700	2,750	2,680	2,700	45,600	2,700
2000-05-23	2,800	2,900	2,750	2,770	44,900	2,770
2000-05-22	2,750	2,840	2,745	2,820	79,900	2,820
2000-05-19	2,960	2,980	2,800	2,800	53,100	2,800
2000-05-18	3,040	3,040	2,930	2,960	40,400	2,960
2000-05-17	3,060	3,090	3,020	3,060	51,600	3,060
2000-05-16	3,100	3,100	3,000	3,010	62,900	3,010
2000-05-15	3,000	3,060	2,980	3,050	51,000	3,050
2000-05-12	2,910	3,000	2,910	2,960	50,600	2,960
2000-05-11	2,900	2,945	2,900	2,910	56,100	2,910
2000-05-10	3,060	3,060	2,950	3,030	74,600	3,030
2000-05-09	3,020	3,060	2,940	3,060	94,600	3,060
2000-05-08	3,040	3,090	3,000	3,030	61,700	3,030
2000-05-02	2,930	3,000	2,900	2,990	102,900	2,990
2000-05-01	2,795	2,900	2,780	2,900	44,200	2,900
2000-04-28	2,770	2,800	2,750	2,780	48,600	2,780
2000-04-27	2,790	2,810	2,750	2,750	58,900	2,750
2000-04-26	2,840	2,840	2,775	2,775	39,200	2,775
2000-04-25	2,750	2,775	2,750	2,775	33,100	2,775
2000-04-24	2,810	2,840	2,720	2,740	30,300	2,740
2000-04-21	2,800	2,810	2,745	2,800	70,400	2,800
2000-04-20	2,680	2,800	2,670	2,740	68,600	2,740
2000-04-19	2,770	2,770	2,650	2,685	91,900	2,685
2000-04-18	2,675	2,700	2,510	2,610	199,000	2,610
2000-04-17	2,410	2,500	2,410	2,435	182,700	2,435
2000-04-14	2,860	2,900	2,810	2,810	91,200	2,810
2000-04-13	3,030	3,040	2,860	2,860	104,100	2,860
2000-04-12	3,020	3,050	3,000	3,030	65,200	3,030
2000-04-11	3,100	3,130	2,940	3,030	136,200	3,030
2000-04-10	3,100	3,210	3,060	3,140	163,000	3,140
2000-04-07	3,100	3,100	3,020	3,060	98,300	3,060
2000-04-06	3,040	3,190	3,010	3,030	148,100	3,030
2000-04-05	3,100	3,120	3,000	3,060	128,000	3,060
2000-04-04	3,290	3,300	3,100	3,120	207,600	3,120
2000-04-03	3,000	3,200	2,980	3,190	268,600	3,190
2000-03-31	2,955	2,960	2,900	2,955	136,600	2,955
2000-03-30	2,720	2,950	2,710	2,875	210,000	2,875
2000-03-29	2,580	2,690	2,545	2,640	158,100	2,640
2000-03-28	2,690	2,700	2,600	2,600	134,600	2,600
2000-03-27	2,630	2,680	2,570	2,620	123,900	2,620
2000-03-24	2,600	2,650	2,550	2,550	112,700	2,550
2000-03-23	2,680	2,680	2,550	2,590	129,200	2,590
2000-03-22	2,805	2,810	2,610	2,650	133,000	2,650
2000-03-21	2,830	2,840	2,750	2,790	134,100	2,790
2000-03-17	2,700	2,750	2,700	2,745	135,700	2,745
2000-03-16	2,585	2,650	2,580	2,620	149,200	2,620
2000-03-15	2,530	2,640	2,525	2,595	68,900	2,595
2000-03-14	2,600	2,600	2,500	2,525	89,700	2,525
2000-03-13	2,810	2,810	2,500	2,600	135,800	2,600
2000-03-10	2,700	2,800	2,700	2,770	106,600	2,770
2000-03-09	2,920	2,920	2,750	2,750	102,800	2,750
2000-03-08	2,800	2,830	2,600	2,800	137,500	2,800
2000-03-07	2,990	2,995	2,850	2,855	75,000	2,855
2000-03-06	3,020	3,080	2,945	2,995	89,400	2,995
2000-03-03	3,100	3,100	2,940	3,000	91,000	3,000
2000-03-02	3,170	3,200	3,100	3,100	136,100	3,100
2000-03-01	3,220	3,270	3,150	3,170	93,200	3,170
2000-02-29	3,250	3,300	3,170	3,210	179,000	3,210
2000-02-28	3,350	3,350	3,270	3,270	63,600	3,270
2000-02-25	3,370	3,450	3,350	3,370	36,000	3,370
2000-02-24	3,580	3,580	3,350	3,350	33,500	3,350
2000-02-23	3,520	3,600	3,400	3,460	81,700	3,460
2000-02-22	3,500	3,650	3,500	3,560	106,600	3,560
2000-02-21	3,600	3,630	3,520	3,600	103,700	3,600
2000-02-18	3,600	3,650	3,580	3,640	187,700	3,640
2000-02-17	3,420	3,590	3,410	3,590	144,100	3,590
2000-02-16	3,300	3,460	3,270	3,400	89,600	3,400
2000-02-15	3,300	3,320	3,250	3,300	66,400	3,300
2000-02-14	3,300	3,310	3,250	3,290	49,700	3,290
2000-02-10	3,380	3,400	3,280	3,310	52,400	3,310
2000-02-09	3,500	3,510	3,380	3,420	61,800	3,420
2000-02-08	3,640	3,640	3,400	3,490	91,400	3,490
2000-02-07	3,300	3,600	3,300	3,590	137,900	3,590
2000-02-04	3,300	3,340	3,220	3,220	224,100	3,220
2000-02-03	3,540	3,540	3,300	3,390	232,300	3,390
2000-02-02	3,610	3,650	3,500	3,590	183,100	3,590
2000-02-01	3,800	3,800	3,600	3,660	96,500	3,660
2000-01-31	3,780	3,840	3,680	3,810	79,300	3,810
2000-01-28	3,680	3,700	3,600	3,680	44,600	3,680
2000-01-27	3,750	3,750	3,640	3,680	45,600	3,680
2000-01-26	3,790	3,790	3,750	3,770	30,100	3,770
2000-01-25	3,750	3,800	3,700	3,790	40,900	3,790
2000-01-24	3,880	3,890	3,750	3,800	31,400	3,800
2000-01-21	4,000	4,040	3,800	3,830	44,700	3,830
2000-01-20	3,760	4,100	3,760	4,050	131,700	4,050
2000-01-19	4,000	4,000	3,700	3,760	78,000	3,760
2000-01-18	3,830	4,000	3,780	3,930	152,600	3,930
2000-01-17	3,410	3,820	3,410	3,730	131,700	3,730
2000-01-14	3,520	3,550	3,350	3,390	82,300	3,390
2000-01-13	3,300	3,420	3,300	3,420	101,800	3,420
2000-01-12	3,500	3,500	3,310	3,360	121,100	3,360
2000-01-11	3,690	3,690	3,380	3,480	242,100	3,480
2000-01-07	3,610	3,620	3,430	3,460	170,700	3,460
2000-01-06	3,700	3,720	3,470	3,510	89,200	3,510
2000-01-05	3,560	3,630	3,300	3,500	153,700	3,500
2000-01-04	4,000	4,000	3,750	3,800	45,600	3,800

分割・併合履歴： [1997-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7513 (株)コジマ の時系列データ [2000年度]

7513 (株)コジマの時系列データ [2000年度]