1. HOME >
  2. 株価時系列 >
  3. 7513 >
  4. 2004年

7513 (株)コジマ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2411,2411,2241,23228,4001,232
2004-12-291,2401,2451,2111,223112,4001,223
2004-12-281,2601,2601,2361,243124,8001,243
2004-12-271,2571,2571,2321,254103,8001,254
2004-12-241,2701,2881,2551,257107,8001,257
2004-12-221,2841,2901,2561,270114,1001,270
2004-12-211,2941,3121,2701,290161,8001,290
2004-12-201,2591,3151,2501,298220,6001,298
2004-12-171,2181,2501,2181,250146,4001,250
2004-12-161,1651,2501,1551,245354,9001,245
2004-12-151,1291,1591,1231,146119,7001,146
2004-12-141,1201,1331,1131,12894,2001,128
2004-12-131,1551,1651,1431,149103,1001,149
2004-12-101,1751,1751,1391,158132,3001,158
2004-12-091,1571,1731,1561,164102,3001,164
2004-12-081,1481,1571,1051,14887,1001,148
2004-12-071,1461,1591,1341,151128,7001,151
2004-12-061,0941,1411,0821,126112,9001,126
2004-12-031,0621,0901,0621,074105,2001,074
2004-12-021,0501,0701,0451,061128,7001,061
2004-12-011,0701,0701,0251,031235,7001,031
2004-11-301,0501,0901,0501,080108,9001,080
2004-11-291,0501,0621,0401,050102,9001,050
2004-11-261,0801,0801,0521,06176,3001,061
2004-11-251,0791,0971,0601,08293,3001,082
2004-11-241,0961,0991,0701,08170,8001,081
2004-11-221,1371,1401,0851,110138,2001,110
2004-11-191,1621,1661,1411,15557,8001,155
2004-11-181,1511,1611,1381,15982,5001,159
2004-11-171,1201,1491,1201,13152,3001,131
2004-11-161,1301,1371,1261,12746,5001,127
2004-11-151,1101,1451,1101,13054,9001,130
2004-11-121,1001,1101,1001,10349,0001,103
2004-11-111,1301,1301,1031,10461,1001,104
2004-11-101,1361,1421,1201,12646,6001,126
2004-11-091,1401,1451,1301,13573,0001,135
2004-11-081,1581,1581,1211,13599,1001,135
2004-11-051,1501,1601,1451,15658,4001,156
2004-11-041,1601,1641,1451,15066,0001,150
2004-11-021,1311,1501,1211,14466,3001,144
2004-11-011,1301,1401,1161,130123,0001,130
2004-10-291,1101,1351,1001,13449,0001,134
2004-10-281,0901,1291,0901,12332,9001,123
2004-10-271,1141,1141,0811,09082,4001,090
2004-10-261,1151,1151,0921,110133,5001,110
2004-10-251,1551,1691,1301,13558,1001,135
2004-10-221,1561,1951,1561,17551,6001,175
2004-10-211,1891,2001,1531,17662,9001,176
2004-10-201,2041,2131,1911,191116,2001,191
2004-10-191,1851,2081,1851,20379,9001,203
2004-10-181,1601,1861,1521,185127,1001,185
2004-10-151,1651,1771,1541,170108,8001,170
2004-10-141,2121,2121,1911,19775,7001,197
2004-10-131,2181,2341,2111,21245,1001,212
2004-10-121,2501,2601,2161,22456,5001,224
2004-10-081,2561,2691,2481,25166,3001,251
2004-10-071,2701,2711,2481,25490,6001,254
2004-10-061,2321,2601,2321,250135,5001,250
2004-10-051,2351,2391,2211,22878,4001,228
2004-10-041,2111,2311,2061,22398,6001,223
2004-10-011,1771,2101,1771,20765,4001,207
2004-09-301,1881,1981,1751,17552,9001,175
2004-09-291,1751,1901,1711,17554,7001,175
2004-09-281,1561,1791,1501,16842,9001,168
2004-09-271,1691,1891,1501,17661,1001,176
2004-09-241,1461,1901,1461,17477,5001,174
2004-09-221,1601,1841,1541,16678,6001,166
2004-09-211,1991,1991,1421,15279,1001,152
2004-09-171,2001,2021,1821,18667,4001,186
2004-09-161,1911,2011,1901,19042,3001,190
2004-09-151,1881,2201,1881,19166,8001,191
2004-09-141,2091,2091,1871,18840,3001,188
2004-09-131,2011,2101,1911,19495,5001,194
2004-09-101,2061,2061,1801,198133,3001,198
2004-09-091,2161,2241,2141,21443,4001,214
2004-09-081,2311,2351,2141,21642,8001,216
2004-09-071,2401,2461,2111,22980,8001,229
2004-09-061,2371,2381,2261,23463,7001,234
2004-09-031,2401,2411,2231,23745,4001,237
2004-09-021,2191,2371,2191,23752,7001,237
2004-09-011,2291,2391,2281,23164,7001,231
2004-08-311,2141,2291,2131,22263,6001,222
2004-08-301,2161,2441,2161,23446,3001,234
2004-08-271,2351,2391,2161,23154,7001,231
2004-08-261,2291,2501,2291,24496,0001,244
2004-08-251,2181,2251,2021,222110,5001,222
2004-08-241,1771,2001,1771,198173,4001,198
2004-08-231,1761,1881,1721,17784,6001,177
2004-08-201,1801,1831,1651,172193,8001,172
2004-08-191,2401,2401,1851,194246,2001,194
2004-08-181,2131,2451,1881,244230,4001,244
2004-08-171,2511,2601,2151,231157,7001,231
2004-08-161,2881,2881,2581,26576,5001,265
2004-08-131,3031,3261,2981,30866,3001,308
2004-08-121,3701,3701,3321,33366,0001,333
2004-08-111,3301,3491,3081,340125,7001,340
2004-08-101,2701,3051,2681,29950,7001,299
2004-08-091,2511,2881,2411,270119,0001,270
2004-08-061,2301,2991,2221,299202,0001,299
2004-08-051,2101,2751,2101,270124,3001,270
2004-08-041,3301,3361,2111,242353,3001,242
2004-08-031,3561,3791,3321,33789,2001,337
2004-08-021,3451,3561,3251,35678,3001,356
2004-07-301,3341,3501,3341,345175,4001,345
2004-07-291,3921,3921,3391,347137,4001,347
2004-07-281,4111,4191,4001,40095,0001,400
2004-07-271,4281,4281,4001,401133,0001,401
2004-07-261,4321,4481,4191,42886,2001,428
2004-07-231,4271,4601,4271,43375,6001,433
2004-07-221,4591,4591,4441,45478,4001,454
2004-07-211,4571,4791,4561,46557,9001,465
2004-07-201,4801,4801,4511,457199,9001,457
2004-07-161,4801,5071,4621,507100,6001,507
2004-07-151,4941,4941,4811,48559,2001,485
2004-07-141,5091,5271,4851,493140,6001,493
2004-07-131,5051,5061,4951,50476,4001,504
2004-07-121,5001,5091,4841,504118,1001,504
2004-07-091,4201,4821,4201,480142,8001,480
2004-07-081,4201,4291,4191,423164,5001,423
2004-07-071,4541,4581,4301,431124,8001,431
2004-07-061,4661,4961,4661,47287,4001,472
2004-07-051,5341,5341,4831,486143,0001,486
2004-07-021,5481,5501,5081,532141,4001,532
2004-07-011,5651,5691,5201,531122,5001,531
2004-06-301,5591,5631,5431,553232,9001,553
2004-06-291,5191,5461,5151,538403,6001,538
2004-06-281,4801,5121,4751,508253,0001,508
2004-06-251,4501,4741,4501,469109,7001,469
2004-06-241,4601,4741,4261,448146,1001,448
2004-06-231,4601,4781,4601,466109,8001,466
2004-06-221,4821,4821,4501,46090,5001,460
2004-06-211,4901,4951,4801,48298,1001,482
2004-06-181,4801,4821,4601,480144,2001,480
2004-06-171,4681,4851,4411,482308,1001,482
2004-06-161,4701,5091,4501,462576,1001,462
2004-06-151,4501,4541,4031,430239,6001,430
2004-06-141,4401,4531,4351,437131,1001,437
2004-06-111,4001,4461,3931,435334,6001,435
2004-06-101,3411,3951,3411,381190,7001,381
2004-06-091,3801,3851,3451,361105,1001,361
2004-06-081,3501,3781,3351,375163,5001,375
2004-06-071,3261,3441,3171,331135,4001,331
2004-06-041,2511,3211,2511,317146,3001,317
2004-06-031,3091,3191,2611,271144,8001,271
2004-06-021,3351,3351,3001,309129,7001,309
2004-06-011,2851,3421,2851,336157,1001,336
2004-05-311,3011,3051,2601,28595,1001,285
2004-05-281,2821,3351,2711,311187,9001,311
2004-05-271,2651,2891,2591,271158,2001,271
2004-05-261,2191,2751,2151,255410,7001,255
2004-05-251,1761,2201,1761,195196,3001,195
2004-05-241,2301,2401,1751,175355,9001,175
2004-05-211,0891,1141,0631,090121,3001,090
2004-05-201,1101,1201,0751,11570,2001,115
2004-05-191,1101,1501,0801,11283,7001,112
2004-05-181,0001,1391,0001,090178,2001,090
2004-05-171,0871,1001,0571,058131,0001,058
2004-05-141,1111,1451,1111,127107,0001,127
2004-05-131,1551,1771,1101,11179,6001,111
2004-05-121,1061,1931,1061,190188,6001,190
2004-05-111,1301,1961,1001,106176,2001,106
2004-05-101,2501,2501,1711,195189,3001,195
2004-05-071,3101,3111,2621,28092,9001,280
2004-05-061,3501,3501,3251,32596,1001,325
2004-04-301,3151,3361,2751,33692,6001,336
2004-04-281,3011,3501,3001,32996,8001,329
2004-04-271,3201,3701,3021,321146,6001,321
2004-04-261,3801,3861,3411,355122,2001,355
2004-04-231,4311,4311,3981,40176,8001,401
2004-04-221,3961,4381,3901,418169,3001,418
2004-04-211,4051,4051,3821,396158,5001,396
2004-04-201,4501,4691,3851,396325,6001,396
2004-04-191,3751,4881,3711,426715,2001,426
2004-04-161,2601,4001,2401,385861,9001,385
2004-04-151,1551,2401,1431,202318,7001,202
2004-04-141,1251,1541,1201,149257,6001,149
2004-04-131,1551,1801,1421,145186,0001,145
2004-04-121,1461,1601,1311,15594,5001,155
2004-04-091,1151,1461,1121,145157,2001,145
2004-04-081,1761,1761,1331,165129,1001,165
2004-04-071,1811,1931,1731,177157,3001,177
2004-04-061,2501,2501,1841,200247,9001,200
2004-04-051,1701,2601,1611,220303,0001,220
2004-04-021,1621,1851,1591,161152,4001,161
2004-04-011,0791,1591,0791,158285,2001,158
2004-03-311,0961,0991,0721,09990,8001,099
2004-03-301,1001,1001,0511,099113,4001,099
2004-03-291,0801,0971,0801,08694,0001,086
2004-03-261,1001,1301,0801,095190,7001,095
2004-03-251,0341,0881,0231,080319,6001,080
2004-03-241,0101,0209951,018125,5001,018
2004-03-239991,0149851,008154,4001,008
2004-03-229701,0359631,015215,7001,015
2004-03-19960980951963193,100963
2004-03-181,0351,035976980308,400980
2004-03-171,0001,0369711,020389,3001,020
2004-03-161,0001,0159851,000492,8001,000
2004-03-151,0871,1001,0101,010622,3001,010
2004-03-121,1071,1871,0541,0911,137,0001,091
2004-03-111,0871,0871,0701,087423,4001,087
2004-03-10880987880987453,600987
2004-03-09815887814887204,000887
2004-03-08799809799808108,500808
2004-03-0578879577378747,900787
2004-03-0477879777277290,100772
2004-03-0378078077077226,100772
2004-03-0278078476676741,000767
2004-03-0177477676676855,900768
2004-02-2774177573877568,800775
2004-02-2672874072873815,600738
2004-02-2574074573573635,700736
2004-02-2474974974174121,000741
2004-02-2374174874174211,200742
2004-02-2074874873974020,000740
2004-02-1974074573673714,000737
2004-02-1874174774074116,200741
2004-02-1775075173874040,800740
2004-02-1676076075275522,200755
2004-02-1375276075175431,600754
2004-02-1276476976076034,400760
2004-02-1076977276376569,100765
2004-02-0975577075176966,600769
2004-02-0674875873675464,200754
2004-02-0572673672672833,300728
2004-02-04732760720735100,300735
2004-02-0373274072573122,300731
2004-02-0273874172073122,800731
2004-01-3071275071271835,400718
2004-01-2972072571171150,600711
2004-01-2874374572373070,100730
2004-01-2775276275275236,700752
2004-01-2676076574675042,600750
2004-01-2377477475576363,100763
2004-01-2277077376477331,200773
2004-01-2176077976077063,600770
2004-01-2077077776276240,300762
2004-01-1977578076676678,400766
2004-01-1674278573576589,400765
2004-01-1578078776076267,200762
2004-01-14763787755779129,900779
2004-01-13745768741762164,600762
2004-01-09733735721730115,900730
2004-01-08694725681723146,400723
2004-01-0768068567068445,700684
2004-01-0668069067968050,900680
2004-01-0567467967067825,600678

分割・併合履歴 ： [1997-03-26]1株→1.2株