7513 (株)コジマの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	875	905	859	900	48,500	900
2001-12-27	867	875	859	875	35,700	875
2001-12-26	879	880	866	866	18,400	866
2001-12-25	888	890	870	879	32,100	879
2001-12-21	880	888	859	877	49,100	877
2001-12-20	876	882	874	881	58,200	881
2001-12-19	919	923	870	875	86,200	875
2001-12-18	840	874	839	869	87,000	869
2001-12-17	893	893	843	843	99,900	843
2001-12-14	891	909	875	894	161,800	894
2001-12-13	962	963	920	921	72,000	921
2001-12-12	980	981	950	978	109,100	978
2001-12-11	1,001	1,020	980	990	76,900	990
2001-12-10	1,025	1,025	1,001	1,011	36,400	1,011
2001-12-07	1,030	1,070	1,015	1,029	85,000	1,029
2001-12-06	1,085	1,093	1,032	1,038	79,900	1,038
2001-12-05	1,019	1,065	1,015	1,065	46,800	1,065
2001-12-04	1,021	1,025	1,000	1,025	111,300	1,025
2001-12-03	1,060	1,065	1,025	1,031	86,900	1,031
2001-11-30	1,087	1,087	1,051	1,059	90,900	1,059
2001-11-29	1,111	1,114	1,051	1,097	121,700	1,097
2001-11-28	1,159	1,159	1,127	1,135	66,700	1,135
2001-11-27	1,180	1,180	1,160	1,170	109,000	1,170
2001-11-26	1,160	1,180	1,159	1,180	83,500	1,180
2001-11-22	1,165	1,179	1,155	1,163	57,600	1,163
2001-11-21	1,180	1,200	1,165	1,179	69,300	1,179
2001-11-20	1,215	1,215	1,166	1,181	68,800	1,181
2001-11-19	1,200	1,223	1,195	1,197	67,200	1,197
2001-11-16	1,232	1,247	1,202	1,203	73,000	1,203
2001-11-15	1,204	1,250	1,200	1,250	52,200	1,250
2001-11-14	1,201	1,224	1,201	1,203	44,800	1,203
2001-11-13	1,205	1,205	1,192	1,199	29,500	1,199
2001-11-12	1,190	1,211	1,190	1,207	41,600	1,207
2001-11-09	1,229	1,230	1,190	1,195	85,000	1,195
2001-11-08	1,180	1,226	1,180	1,221	134,800	1,221
2001-11-07	1,165	1,199	1,125	1,193	434,700	1,193
2001-11-06	1,225	1,225	1,225	1,225	36,300	1,225
2001-11-05	1,580	1,580	1,500	1,525	34,300	1,525
2001-11-02	1,600	1,600	1,550	1,560	18,400	1,560
2001-11-01	1,603	1,614	1,571	1,595	22,500	1,595
2001-10-31	1,600	1,623	1,555	1,603	20,700	1,603
2001-10-30	1,600	1,627	1,600	1,627	17,900	1,627
2001-10-29	1,665	1,670	1,650	1,651	32,400	1,651
2001-10-26	1,699	1,700	1,651	1,665	51,900	1,665
2001-10-25	1,630	1,700	1,629	1,666	78,800	1,666
2001-10-24	1,577	1,601	1,576	1,600	55,900	1,600
2001-10-23	1,561	1,600	1,560	1,579	39,200	1,579
2001-10-22	1,550	1,570	1,530	1,545	42,400	1,545
2001-10-19	1,560	1,570	1,531	1,549	18,200	1,549
2001-10-18	1,564	1,574	1,561	1,570	20,400	1,570
2001-10-17	1,550	1,575	1,500	1,575	27,300	1,575
2001-10-16	1,551	1,560	1,547	1,551	61,800	1,551
2001-10-15	1,584	1,584	1,550	1,560	44,700	1,560
2001-10-12	1,600	1,600	1,577	1,589	52,600	1,589
2001-10-11	1,531	1,560	1,531	1,560	54,900	1,560
2001-10-10	1,500	1,588	1,481	1,516	51,200	1,516
2001-10-09	1,521	1,579	1,516	1,536	55,000	1,536
2001-10-05	1,539	1,539	1,510	1,521	47,600	1,521
2001-10-04	1,520	1,590	1,520	1,569	39,800	1,569
2001-10-03	1,600	1,600	1,511	1,519	52,600	1,519
2001-10-02	1,501	1,573	1,501	1,573	121,500	1,573
2001-10-01	1,480	1,520	1,440	1,491	99,000	1,491
2001-09-28	1,379	1,448	1,378	1,420	50,700	1,420
2001-09-27	1,350	1,380	1,336	1,379	64,000	1,379
2001-09-26	1,346	1,349	1,336	1,347	57,700	1,347
2001-09-25	1,395	1,395	1,300	1,350	58,800	1,350
2001-09-21	1,250	1,290	1,250	1,286	51,000	1,286
2001-09-20	1,300	1,310	1,265	1,295	102,300	1,295
2001-09-19	1,270	1,310	1,265	1,309	98,200	1,309
2001-09-18	1,220	1,300	1,220	1,262	80,300	1,262
2001-09-17	1,294	1,294	1,206	1,215	57,900	1,215
2001-09-14	1,290	1,334	1,280	1,334	99,200	1,334
2001-09-13	1,150	1,280	1,150	1,235	165,500	1,235
2001-09-12	1,250	1,250	1,250	1,250	28,900	1,250
2001-09-11	1,402	1,422	1,337	1,350	141,600	1,350
2001-09-10	1,500	1,500	1,421	1,459	87,900	1,459
2001-09-07	1,520	1,540	1,501	1,540	61,000	1,540
2001-09-06	1,530	1,550	1,506	1,538	54,300	1,538
2001-09-05	1,620	1,628	1,548	1,550	79,700	1,550
2001-09-04	1,642	1,645	1,600	1,619	62,900	1,619
2001-09-03	1,660	1,679	1,650	1,653	54,400	1,653
2001-08-31	1,660	1,690	1,642	1,661	47,300	1,661
2001-08-30	1,740	1,740	1,641	1,720	192,700	1,720
2001-08-29	1,774	1,774	1,750	1,770	113,200	1,770
2001-08-28	1,870	1,870	1,800	1,840	76,600	1,840
2001-08-27	1,861	1,897	1,861	1,870	48,300	1,870
2001-08-24	1,940	1,945	1,880	1,891	62,300	1,891
2001-08-23	2,005	2,005	1,940	1,969	66,100	1,969
2001-08-22	1,980	1,990	1,970	1,980	33,500	1,980
2001-08-21	2,010	2,030	1,960	2,000	36,800	2,000
2001-08-20	2,000	2,025	2,000	2,010	19,500	2,010
2001-08-17	2,025	2,080	2,025	2,025	33,600	2,025
2001-08-16	2,010	2,050	2,005	2,025	39,500	2,025
2001-08-15	2,090	2,090	2,050	2,055	19,900	2,055
2001-08-14	2,060	2,100	2,060	2,065	15,400	2,065
2001-08-13	2,075	2,100	2,035	2,100	72,900	2,100
2001-08-10	2,060	2,070	2,020	2,035	31,400	2,035
2001-08-09	2,055	2,060	2,015	2,030	46,100	2,030
2001-08-08	2,060	2,090	2,060	2,075	32,700	2,075
2001-08-07	2,095	2,095	2,050	2,080	40,000	2,080
2001-08-06	2,100	2,100	2,060	2,085	43,400	2,085
2001-08-03	2,010	2,080	2,010	2,080	64,500	2,080
2001-08-02	2,035	2,050	2,010	2,045	27,300	2,045
2001-08-01	2,050	2,050	1,995	2,040	50,000	2,040
2001-07-31	1,981	2,040	1,981	2,040	17,000	2,040
2001-07-30	2,060	2,060	1,997	2,015	25,600	2,015
2001-07-27	2,090	2,090	2,065	2,090	28,200	2,090
2001-07-26	2,060	2,060	2,030	2,050	30,300	2,050
2001-07-25	2,000	2,050	1,990	2,020	33,700	2,020
2001-07-24	1,950	2,020	1,922	2,020	39,600	2,020
2001-07-23	2,075	2,080	1,990	2,000	54,900	2,000
2001-07-19	2,045	2,105	2,020	2,100	64,200	2,100
2001-07-18	2,120	2,140	2,060	2,060	69,400	2,060
2001-07-17	2,150	2,150	2,075	2,100	79,100	2,100
2001-07-16	2,100	2,140	2,080	2,130	101,700	2,130
2001-07-13	2,140	2,140	2,090	2,100	50,700	2,100
2001-07-12	2,075	2,100	2,050	2,100	84,000	2,100
2001-07-11	2,070	2,085	2,055	2,070	27,100	2,070
2001-07-10	2,150	2,165	2,085	2,090	66,500	2,090
2001-07-09	2,150	2,155	2,050	2,100	177,400	2,100
2001-07-06	2,090	2,200	2,090	2,180	248,100	2,180
2001-07-05	2,090	2,170	2,065	2,095	189,700	2,095
2001-07-04	2,200	2,215	2,065	2,065	240,300	2,065
2001-07-03	2,030	2,190	2,030	2,170	264,900	2,170
2001-07-02	2,035	2,045	2,005	2,010	28,600	2,010
2001-06-29	2,005	2,025	1,995	2,005	44,900	2,005
2001-06-28	2,025	2,035	1,989	2,010	72,300	2,010
2001-06-27	2,045	2,045	2,020	2,035	29,000	2,035
2001-06-26	2,035	2,040	2,010	2,040	35,400	2,040
2001-06-25	2,050	2,050	1,999	2,010	78,400	2,010
2001-06-22	2,000	2,030	1,971	1,978	85,100	1,978
2001-06-21	1,960	2,000	1,950	2,000	53,700	2,000
2001-06-20	2,000	2,000	1,900	1,900	63,500	1,900
2001-06-19	2,000	2,020	1,940	1,950	49,200	1,950
2001-06-18	2,000	2,030	1,990	2,000	90,000	2,000
2001-06-15	1,950	2,000	1,935	1,999	119,400	1,999
2001-06-14	2,030	2,050	1,994	2,000	102,300	2,000
2001-06-13	2,010	2,070	2,010	2,060	45,000	2,060
2001-06-12	2,080	2,080	2,040	2,045	41,600	2,045
2001-06-11	2,100	2,120	2,075	2,080	59,500	2,080
2001-06-08	2,105	2,140	2,085	2,090	120,700	2,090
2001-06-07	2,105	2,120	2,080	2,105	69,000	2,105
2001-06-06	2,160	2,160	2,100	2,105	83,200	2,105
2001-06-05	2,250	2,250	2,160	2,200	37,700	2,200
2001-06-04	2,200	2,220	2,155	2,215	38,000	2,215
2001-06-01	2,090	2,175	2,090	2,150	40,400	2,150
2001-05-31	2,110	2,110	2,070	2,090	131,000	2,090
2001-05-30	2,200	2,215	2,125	2,130	95,900	2,130
2001-05-29	2,245	2,245	2,190	2,215	107,300	2,215
2001-05-28	2,280	2,290	2,250	2,250	36,400	2,250
2001-05-25	2,310	2,310	2,280	2,280	59,900	2,280
2001-05-24	2,295	2,300	2,265	2,295	59,600	2,295
2001-05-23	2,280	2,340	2,260	2,290	285,100	2,290
2001-05-22	2,540	2,550	2,410	2,410	228,500	2,410
2001-05-21	2,520	2,560	2,510	2,525	58,300	2,525
2001-05-18	2,560	2,560	2,500	2,520	49,600	2,520
2001-05-17	2,530	2,570	2,505	2,560	57,200	2,560
2001-05-16	2,595	2,595	2,520	2,520	62,600	2,520
2001-05-15	2,505	2,585	2,500	2,585	50,800	2,585
2001-05-14	2,500	2,530	2,500	2,520	48,200	2,520
2001-05-11	2,510	2,550	2,510	2,530	54,100	2,530
2001-05-10	2,600	2,605	2,530	2,545	75,600	2,545
2001-05-09	2,630	2,715	2,560	2,615	256,800	2,615
2001-05-08	2,550	2,645	2,530	2,600	345,700	2,600
2001-05-07	2,480	2,525	2,470	2,515	182,500	2,515
2001-05-02	2,480	2,480	2,400	2,440	122,600	2,440
2001-05-01	2,350	2,465	2,340	2,440	138,400	2,440
2001-04-27	2,270	2,325	2,250	2,320	94,600	2,320
2001-04-26	2,310	2,340	2,270	2,270	72,000	2,270
2001-04-25	2,330	2,340	2,240	2,310	47,700	2,310
2001-04-24	2,240	2,330	2,205	2,300	76,400	2,300
2001-04-23	2,280	2,300	2,250	2,270	50,200	2,270
2001-04-20	2,290	2,300	2,250	2,280	59,300	2,280
2001-04-19	2,250	2,280	2,205	2,280	94,600	2,280
2001-04-18	2,200	2,230	2,185	2,185	56,700	2,185
2001-04-17	2,200	2,215	2,180	2,190	30,300	2,190
2001-04-16	2,170	2,230	2,170	2,215	41,100	2,215
2001-04-13	2,250	2,270	2,230	2,250	44,900	2,250
2001-04-12	2,230	2,290	2,230	2,235	32,100	2,235
2001-04-11	2,240	2,240	2,205	2,230	62,800	2,230
2001-04-10	2,280	2,280	2,240	2,245	18,700	2,245
2001-04-09	2,300	2,300	2,210	2,240	37,700	2,240
2001-04-06	2,350	2,350	2,300	2,310	82,800	2,310
2001-04-05	2,325	2,365	2,280	2,320	60,100	2,320
2001-04-04	2,300	2,350	2,270	2,325	42,700	2,325
2001-04-03	2,200	2,350	2,200	2,330	72,000	2,330
2001-04-02	2,280	2,320	2,200	2,280	70,100	2,280
2001-03-30	2,350	2,380	2,245	2,245	114,700	2,245
2001-03-29	2,235	2,280	2,205	2,250	77,600	2,250
2001-03-28	2,300	2,320	2,260	2,260	73,000	2,260
2001-03-27	2,350	2,370	2,305	2,320	61,000	2,320
2001-03-26	2,410	2,420	2,320	2,330	85,300	2,330
2001-03-23	2,250	2,370	2,250	2,370	162,600	2,370
2001-03-22	2,135	2,250	2,135	2,250	92,600	2,250
2001-03-21	2,040	2,100	1,996	2,095	84,900	2,095
2001-03-19	1,925	2,050	1,925	1,990	50,400	1,990
2001-03-16	2,100	2,100	2,020	2,025	66,700	2,025
2001-03-15	1,950	2,080	1,890	2,080	81,100	2,080
2001-03-14	1,990	2,025	1,990	1,990	75,000	1,990
2001-03-13	1,950	2,000	1,931	1,990	118,500	1,990
2001-03-12	2,100	2,100	2,025	2,030	97,100	2,030
2001-03-09	2,220	2,240	2,165	2,185	95,200	2,185
2001-03-08	2,200	2,230	2,150	2,195	91,700	2,195
2001-03-07	2,230	2,280	2,150	2,160	78,900	2,160
2001-03-06	2,200	2,210	2,155	2,180	121,700	2,180
2001-03-05	2,240	2,265	2,200	2,200	46,200	2,200
2001-03-02	2,340	2,340	2,290	2,320	71,200	2,320
2001-03-01	2,300	2,345	2,280	2,345	58,000	2,345
2001-02-28	2,400	2,400	2,290	2,305	95,300	2,305
2001-02-27	2,460	2,460	2,375	2,400	88,600	2,400
2001-02-26	2,500	2,530	2,430	2,430	129,000	2,430
2001-02-23	2,470	2,500	2,435	2,475	74,900	2,475
2001-02-22	2,395	2,475	2,355	2,435	93,900	2,435
2001-02-21	2,505	2,515	2,400	2,430	133,900	2,430
2001-02-20	2,450	2,540	2,425	2,525	262,600	2,525
2001-02-19	2,330	2,460	2,330	2,455	333,200	2,455
2001-02-16	2,270	2,385	2,265	2,355	239,500	2,355
2001-02-15	2,160	2,250	2,160	2,250	67,000	2,250
2001-02-14	2,225	2,235	2,160	2,190	54,100	2,190
2001-02-13	2,220	2,240	2,210	2,215	84,400	2,215
2001-02-09	2,170	2,210	2,155	2,210	120,900	2,210
2001-02-08	2,180	2,185	2,130	2,155	64,100	2,155
2001-02-07	2,145	2,220	2,140	2,155	124,700	2,155
2001-02-06	2,100	2,125	2,070	2,105	46,400	2,105
2001-02-05	2,100	2,130	2,080	2,105	103,400	2,105
2001-02-02	2,230	2,235	2,100	2,180	206,400	2,180
2001-02-01	1,930	2,190	1,930	2,190	141,300	2,190
2001-01-31	1,939	1,950	1,929	1,950	60,100	1,950
2001-01-30	1,950	1,950	1,927	1,933	46,600	1,933
2001-01-29	1,969	1,969	1,952	1,952	20,800	1,952
2001-01-26	1,980	1,995	1,926	1,960	47,500	1,960
2001-01-25	2,075	2,075	1,982	2,020	63,900	2,020
2001-01-24	2,020	2,065	2,000	2,010	50,200	2,010
2001-01-23	2,040	2,080	2,030	2,030	22,600	2,030
2001-01-22	2,075	2,115	2,020	2,080	89,900	2,080
2001-01-19	2,080	2,150	2,060	2,115	116,400	2,115
2001-01-18	2,005	2,050	1,980	2,050	73,300	2,050
2001-01-17	1,971	2,005	1,950	2,005	53,600	2,005
2001-01-16	1,900	2,000	1,900	2,000	116,200	2,000
2001-01-15	1,831	1,878	1,831	1,870	47,700	1,870
2001-01-12	1,801	1,845	1,801	1,840	75,500	1,840
2001-01-11	1,820	1,828	1,771	1,819	118,600	1,819
2001-01-10	1,821	1,821	1,750	1,790	121,500	1,790
2001-01-09	1,950	1,950	1,821	1,821	185,500	1,821
2001-01-05	2,000	2,020	1,965	1,974	34,800	1,974
2001-01-04	2,080	2,080	2,030	2,030	50,500	2,030

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 [2001年度]

7513 (株)コジマの時系列データ [2001年度]