7513 (株)コジマ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 266 | 278 | 266 | 274 | 57,200 | 274 |
| 2008-12-29 | 261 | 267 | 259 | 265 | 72,400 | 265 |
| 2008-12-26 | 263 | 263 | 256 | 260 | 25,500 | 260 |
| 2008-12-25 | 263 | 263 | 249 | 259 | 79,300 | 259 |
| 2008-12-24 | 252 | 255 | 249 | 255 | 83,700 | 255 |
| 2008-12-22 | 255 | 259 | 252 | 256 | 64,700 | 256 |
| 2008-12-19 | 265 | 268 | 252 | 252 | 136,000 | 252 |
| 2008-12-18 | 250 | 259 | 243 | 255 | 243,100 | 255 |
| 2008-12-17 | 283 | 283 | 258 | 258 | 174,700 | 258 |
| 2008-12-16 | 268 | 279 | 268 | 275 | 79,300 | 275 |
| 2008-12-15 | 278 | 282 | 273 | 276 | 112,300 | 276 |
| 2008-12-12 | 289 | 289 | 271 | 276 | 188,200 | 276 |
| 2008-12-11 | 277 | 290 | 277 | 289 | 88,100 | 289 |
| 2008-12-10 | 277 | 292 | 275 | 287 | 128,900 | 287 |
| 2008-12-09 | 277 | 281 | 270 | 273 | 169,500 | 273 |
| 2008-12-08 | 261 | 272 | 257 | 268 | 181,600 | 268 |
| 2008-12-05 | 251 | 260 | 248 | 255 | 147,200 | 255 |
| 2008-12-04 | 243 | 259 | 242 | 251 | 190,500 | 251 |
| 2008-12-03 | 236 | 248 | 233 | 247 | 222,500 | 247 |
| 2008-12-02 | 232 | 237 | 230 | 232 | 149,000 | 232 |
| 2008-12-01 | 233 | 240 | 231 | 237 | 349,900 | 237 |
| 2008-11-28 | 249 | 249 | 228 | 229 | 425,800 | 229 |
| 2008-11-27 | 259 | 269 | 246 | 249 | 164,800 | 249 |
| 2008-11-26 | 268 | 270 | 254 | 259 | 111,300 | 259 |
| 2008-11-25 | 283 | 285 | 259 | 270 | 198,200 | 270 |
| 2008-11-21 | 265 | 270 | 249 | 258 | 372,100 | 258 |
| 2008-11-20 | 298 | 301 | 270 | 270 | 288,700 | 270 |
| 2008-11-19 | 344 | 344 | 296 | 296 | 295,100 | 296 |
| 2008-11-18 | 337 | 344 | 330 | 343 | 48,500 | 343 |
| 2008-11-17 | 328 | 339 | 324 | 336 | 44,000 | 336 |
| 2008-11-14 | 345 | 345 | 324 | 327 | 96,500 | 327 |
| 2008-11-13 | 331 | 332 | 316 | 328 | 70,100 | 328 |
| 2008-11-12 | 350 | 355 | 321 | 341 | 175,600 | 341 |
| 2008-11-11 | 395 | 395 | 360 | 360 | 93,400 | 360 |
| 2008-11-10 | 405 | 407 | 389 | 397 | 48,400 | 397 |
| 2008-11-07 | 379 | 405 | 378 | 392 | 51,900 | 392 |
| 2008-11-06 | 402 | 422 | 392 | 409 | 77,500 | 409 |
| 2008-11-05 | 388 | 417 | 385 | 417 | 86,100 | 417 |
| 2008-11-04 | 363 | 380 | 360 | 375 | 69,800 | 375 |
| 2008-10-31 | 365 | 379 | 359 | 368 | 102,500 | 368 |
| 2008-10-30 | 349 | 366 | 345 | 360 | 78,000 | 360 |
| 2008-10-29 | 358 | 360 | 325 | 336 | 67,300 | 336 |
| 2008-10-28 | 302 | 320 | 298 | 320 | 89,900 | 320 |
| 2008-10-27 | 323 | 326 | 302 | 304 | 67,600 | 304 |
| 2008-10-24 | 333 | 339 | 310 | 313 | 81,700 | 313 |
| 2008-10-23 | 331 | 347 | 325 | 340 | 52,700 | 340 |
| 2008-10-22 | 359 | 367 | 347 | 347 | 35,300 | 347 |
| 2008-10-21 | 366 | 384 | 366 | 375 | 39,500 | 375 |
| 2008-10-20 | 350 | 370 | 345 | 370 | 50,300 | 370 |
| 2008-10-17 | 348 | 358 | 335 | 343 | 54,200 | 343 |
| 2008-10-16 | 350 | 356 | 333 | 343 | 72,100 | 343 |
| 2008-10-15 | 373 | 385 | 362 | 381 | 86,100 | 381 |
| 2008-10-14 | 350 | 400 | 350 | 370 | 140,900 | 370 |
| 2008-10-10 | 324 | 336 | 304 | 336 | 113,600 | 336 |
| 2008-10-09 | 300 | 332 | 300 | 325 | 136,100 | 325 |
| 2008-10-08 | 321 | 337 | 300 | 300 | 103,800 | 300 |
| 2008-10-07 | 335 | 352 | 326 | 331 | 186,300 | 331 |
| 2008-10-06 | 400 | 400 | 380 | 380 | 70,900 | 380 |
| 2008-10-03 | 422 | 427 | 404 | 405 | 88,000 | 405 |
| 2008-10-02 | 433 | 440 | 424 | 427 | 39,000 | 427 |
| 2008-10-01 | 430 | 436 | 415 | 431 | 57,600 | 431 |
| 2008-09-30 | 404 | 415 | 403 | 415 | 40,900 | 415 |
| 2008-09-29 | 429 | 429 | 420 | 421 | 43,900 | 421 |
| 2008-09-26 | 439 | 439 | 424 | 430 | 69,600 | 430 |
| 2008-09-25 | 448 | 448 | 425 | 434 | 59,600 | 434 |
| 2008-09-24 | 445 | 446 | 434 | 443 | 82,500 | 443 |
| 2008-09-22 | 456 | 457 | 444 | 445 | 78,500 | 445 |
| 2008-09-19 | 434 | 453 | 434 | 451 | 125,800 | 451 |
| 2008-09-18 | 430 | 440 | 416 | 439 | 94,000 | 439 |
| 2008-09-17 | 452 | 457 | 433 | 437 | 122,400 | 437 |
| 2008-09-16 | 418 | 471 | 401 | 455 | 425,700 | 455 |
| 2008-09-12 | 433 | 436 | 429 | 433 | 104,800 | 433 |
| 2008-09-11 | 458 | 458 | 435 | 437 | 109,900 | 437 |
| 2008-09-10 | 465 | 469 | 436 | 453 | 99,000 | 453 |
| 2008-09-09 | 475 | 476 | 469 | 469 | 110,300 | 469 |
| 2008-09-08 | 480 | 489 | 471 | 474 | 97,900 | 474 |
| 2008-09-05 | 470 | 490 | 468 | 478 | 187,900 | 478 |
| 2008-09-04 | 498 | 499 | 482 | 482 | 74,000 | 482 |
| 2008-09-03 | 497 | 504 | 497 | 502 | 38,800 | 502 |
| 2008-09-02 | 501 | 510 | 497 | 499 | 68,200 | 499 |
| 2008-09-01 | 510 | 510 | 502 | 502 | 31,500 | 502 |
| 2008-08-29 | 506 | 517 | 505 | 517 | 71,500 | 517 |
| 2008-08-28 | 504 | 505 | 497 | 500 | 42,100 | 500 |
| 2008-08-27 | 510 | 512 | 501 | 502 | 35,100 | 502 |
| 2008-08-26 | 514 | 514 | 505 | 513 | 40,500 | 513 |
| 2008-08-25 | 515 | 520 | 510 | 515 | 35,300 | 515 |
| 2008-08-22 | 504 | 510 | 504 | 509 | 66,300 | 509 |
| 2008-08-21 | 508 | 512 | 505 | 507 | 97,300 | 507 |
| 2008-08-20 | 502 | 516 | 502 | 514 | 70,500 | 514 |
| 2008-08-19 | 523 | 523 | 503 | 507 | 85,400 | 507 |
| 2008-08-18 | 508 | 520 | 506 | 518 | 63,200 | 518 |
| 2008-08-15 | 507 | 513 | 505 | 513 | 33,600 | 513 |
| 2008-08-14 | 510 | 511 | 502 | 507 | 52,800 | 507 |
| 2008-08-13 | 517 | 518 | 505 | 510 | 61,300 | 510 |
| 2008-08-12 | 537 | 537 | 522 | 522 | 67,000 | 522 |
| 2008-08-11 | 521 | 536 | 521 | 531 | 90,900 | 531 |
| 2008-08-08 | 536 | 546 | 526 | 544 | 39,500 | 544 |
| 2008-08-07 | 545 | 545 | 535 | 540 | 62,900 | 540 |
| 2008-08-06 | 544 | 550 | 540 | 550 | 51,600 | 550 |
| 2008-08-05 | 545 | 548 | 531 | 535 | 60,800 | 535 |
| 2008-08-04 | 553 | 555 | 520 | 547 | 80,700 | 547 |
| 2008-08-01 | 548 | 550 | 536 | 548 | 54,300 | 548 |
| 2008-07-31 | 558 | 560 | 547 | 558 | 33,600 | 558 |
| 2008-07-30 | 535 | 549 | 535 | 548 | 80,400 | 548 |
| 2008-07-29 | 538 | 538 | 523 | 530 | 43,800 | 530 |
| 2008-07-28 | 552 | 552 | 544 | 548 | 30,500 | 548 |
| 2008-07-25 | 559 | 559 | 542 | 543 | 48,800 | 543 |
| 2008-07-24 | 545 | 554 | 543 | 554 | 68,400 | 554 |
| 2008-07-23 | 553 | 556 | 542 | 543 | 57,800 | 543 |
| 2008-07-22 | 540 | 549 | 540 | 549 | 38,200 | 549 |
| 2008-07-18 | 549 | 549 | 531 | 537 | 76,200 | 537 |
| 2008-07-17 | 521 | 526 | 516 | 526 | 52,000 | 526 |
| 2008-07-16 | 511 | 528 | 505 | 523 | 32,500 | 523 |
| 2008-07-15 | 534 | 534 | 516 | 520 | 58,600 | 520 |
| 2008-07-14 | 522 | 531 | 521 | 524 | 40,400 | 524 |
| 2008-07-11 | 538 | 538 | 521 | 524 | 48,900 | 524 |
| 2008-07-10 | 506 | 535 | 506 | 532 | 87,700 | 532 |
| 2008-07-09 | 511 | 522 | 511 | 516 | 109,600 | 516 |
| 2008-07-08 | 521 | 521 | 506 | 511 | 67,500 | 511 |
| 2008-07-07 | 522 | 528 | 518 | 518 | 63,300 | 518 |
| 2008-07-04 | 525 | 530 | 522 | 529 | 33,500 | 529 |
| 2008-07-03 | 547 | 547 | 523 | 530 | 65,000 | 530 |
| 2008-07-02 | 542 | 544 | 532 | 537 | 60,900 | 537 |
| 2008-07-01 | 549 | 552 | 545 | 549 | 28,300 | 549 |
| 2008-06-30 | 550 | 557 | 550 | 551 | 31,400 | 551 |
| 2008-06-27 | 552 | 556 | 543 | 553 | 31,900 | 553 |
| 2008-06-26 | 563 | 575 | 558 | 562 | 27,400 | 562 |
| 2008-06-25 | 576 | 576 | 553 | 566 | 75,300 | 566 |
| 2008-06-24 | 559 | 572 | 555 | 568 | 34,600 | 568 |
| 2008-06-23 | 569 | 575 | 561 | 569 | 53,700 | 569 |
| 2008-06-20 | 589 | 589 | 577 | 578 | 55,400 | 578 |
| 2008-06-19 | 589 | 590 | 577 | 580 | 63,100 | 580 |
| 2008-06-18 | 582 | 590 | 582 | 587 | 48,300 | 587 |
| 2008-06-17 | 589 | 590 | 580 | 588 | 100,600 | 588 |
| 2008-06-16 | 580 | 584 | 579 | 582 | 47,200 | 582 |
| 2008-06-13 | 584 | 589 | 575 | 585 | 89,300 | 585 |
| 2008-06-12 | 582 | 592 | 572 | 590 | 140,900 | 590 |
| 2008-06-11 | 573 | 585 | 573 | 578 | 83,700 | 578 |
| 2008-06-10 | 587 | 592 | 583 | 583 | 125,200 | 583 |
| 2008-06-09 | 567 | 592 | 565 | 588 | 91,000 | 588 |
| 2008-06-06 | 585 | 589 | 580 | 585 | 134,200 | 585 |
| 2008-06-05 | 576 | 577 | 568 | 576 | 89,400 | 576 |
| 2008-06-04 | 558 | 566 | 553 | 566 | 62,800 | 566 |
| 2008-06-03 | 567 | 567 | 550 | 559 | 61,800 | 559 |
| 2008-06-02 | 545 | 575 | 544 | 572 | 114,500 | 572 |
| 2008-05-30 | 540 | 555 | 540 | 555 | 87,200 | 555 |
| 2008-05-29 | 531 | 540 | 530 | 538 | 99,800 | 538 |
| 2008-05-28 | 536 | 542 | 531 | 533 | 98,400 | 533 |
| 2008-05-27 | 535 | 547 | 535 | 544 | 62,300 | 544 |
| 2008-05-26 | 554 | 554 | 536 | 536 | 49,700 | 536 |
| 2008-05-23 | 545 | 547 | 536 | 545 | 147,700 | 545 |
| 2008-05-22 | 549 | 559 | 545 | 554 | 140,100 | 554 |
| 2008-05-21 | 558 | 566 | 552 | 559 | 129,600 | 559 |
| 2008-05-20 | 590 | 590 | 562 | 567 | 178,500 | 567 |
| 2008-05-19 | 570 | 605 | 567 | 595 | 371,300 | 595 |
| 2008-05-16 | 530 | 618 | 530 | 615 | 430,600 | 615 |
| 2008-05-15 | 536 | 564 | 535 | 558 | 148,300 | 558 |
| 2008-05-14 | 527 | 537 | 524 | 532 | 106,300 | 532 |
| 2008-05-13 | 532 | 539 | 524 | 524 | 60,000 | 524 |
| 2008-05-12 | 520 | 538 | 490 | 535 | 110,600 | 535 |
| 2008-05-09 | 531 | 540 | 519 | 521 | 75,900 | 521 |
| 2008-05-08 | 518 | 539 | 515 | 536 | 89,600 | 536 |
| 2008-05-07 | 516 | 530 | 515 | 521 | 98,600 | 521 |
| 2008-05-02 | 512 | 518 | 510 | 516 | 48,500 | 516 |
| 2008-05-01 | 517 | 522 | 515 | 516 | 36,700 | 516 |
| 2008-04-30 | 518 | 528 | 516 | 524 | 53,700 | 524 |
| 2008-04-28 | 521 | 524 | 515 | 521 | 54,200 | 521 |
| 2008-04-25 | 519 | 524 | 511 | 518 | 61,400 | 518 |
| 2008-04-24 | 510 | 515 | 508 | 512 | 57,900 | 512 |
| 2008-04-23 | 504 | 514 | 504 | 508 | 24,300 | 508 |
| 2008-04-22 | 509 | 512 | 502 | 503 | 39,700 | 503 |
| 2008-04-21 | 510 | 515 | 507 | 510 | 44,300 | 510 |
| 2008-04-18 | 501 | 502 | 498 | 502 | 45,500 | 502 |
| 2008-04-17 | 500 | 504 | 498 | 499 | 46,900 | 499 |
| 2008-04-16 | 486 | 502 | 485 | 498 | 54,300 | 498 |
| 2008-04-15 | 485 | 489 | 481 | 489 | 64,900 | 489 |
| 2008-04-14 | 480 | 498 | 480 | 487 | 79,300 | 487 |
| 2008-04-11 | 477 | 497 | 477 | 497 | 79,100 | 497 |
| 2008-04-10 | 480 | 485 | 472 | 476 | 126,400 | 476 |
| 2008-04-09 | 501 | 508 | 496 | 501 | 43,400 | 501 |
| 2008-04-08 | 510 | 513 | 501 | 501 | 67,400 | 501 |
| 2008-04-07 | 512 | 516 | 509 | 512 | 44,500 | 512 |
| 2008-04-04 | 507 | 519 | 507 | 516 | 31,900 | 516 |
| 2008-04-03 | 522 | 523 | 507 | 517 | 58,900 | 517 |
| 2008-04-02 | 517 | 529 | 516 | 522 | 60,700 | 522 |
| 2008-04-01 | 508 | 512 | 500 | 509 | 86,100 | 509 |
| 2008-03-31 | 526 | 533 | 510 | 516 | 65,200 | 516 |
| 2008-03-28 | 527 | 534 | 511 | 534 | 79,200 | 534 |
| 2008-03-27 | 509 | 527 | 505 | 525 | 33,400 | 525 |
| 2008-03-26 | 501 | 524 | 501 | 518 | 76,100 | 518 |
| 2008-03-25 | 537 | 540 | 526 | 531 | 127,500 | 531 |
| 2008-03-24 | 519 | 535 | 519 | 526 | 53,000 | 526 |
| 2008-03-21 | 498 | 522 | 498 | 519 | 70,600 | 519 |
| 2008-03-19 | 491 | 505 | 488 | 503 | 74,400 | 503 |
| 2008-03-18 | 466 | 486 | 464 | 486 | 52,400 | 486 |
| 2008-03-17 | 480 | 487 | 468 | 476 | 88,700 | 476 |
| 2008-03-14 | 505 | 505 | 477 | 479 | 151,700 | 479 |
| 2008-03-13 | 500 | 510 | 497 | 506 | 100,600 | 506 |
| 2008-03-12 | 523 | 526 | 502 | 510 | 89,000 | 510 |
| 2008-03-11 | 500 | 505 | 486 | 505 | 171,200 | 505 |
| 2008-03-10 | 510 | 518 | 503 | 504 | 83,700 | 504 |
| 2008-03-07 | 521 | 528 | 512 | 518 | 115,500 | 518 |
| 2008-03-06 | 529 | 535 | 524 | 531 | 114,600 | 531 |
| 2008-03-05 | 521 | 535 | 521 | 529 | 101,600 | 529 |
| 2008-03-04 | 533 | 549 | 533 | 537 | 150,800 | 537 |
| 2008-03-03 | 537 | 542 | 530 | 535 | 119,900 | 535 |
| 2008-02-29 | 550 | 560 | 550 | 552 | 100,200 | 552 |
| 2008-02-28 | 572 | 572 | 551 | 563 | 212,300 | 563 |
| 2008-02-27 | 580 | 584 | 572 | 577 | 149,100 | 577 |
| 2008-02-26 | 562 | 575 | 553 | 575 | 189,800 | 575 |
| 2008-02-25 | 564 | 566 | 542 | 554 | 151,700 | 554 |
| 2008-02-22 | 533 | 555 | 523 | 554 | 251,700 | 554 |
| 2008-02-21 | 516 | 527 | 514 | 526 | 124,800 | 526 |
| 2008-02-20 | 513 | 521 | 503 | 508 | 193,000 | 508 |
| 2008-02-19 | 494 | 517 | 491 | 511 | 243,800 | 511 |
| 2008-02-18 | 488 | 496 | 486 | 488 | 174,300 | 488 |
| 2008-02-15 | 464 | 479 | 462 | 478 | 138,400 | 478 |
| 2008-02-14 | 465 | 471 | 460 | 466 | 118,000 | 466 |
| 2008-02-13 | 474 | 474 | 458 | 458 | 184,300 | 458 |
| 2008-02-12 | 455 | 472 | 455 | 468 | 191,400 | 468 |
| 2008-02-08 | 492 | 502 | 480 | 480 | 173,500 | 480 |
| 2008-02-07 | 486 | 492 | 481 | 489 | 152,100 | 489 |
| 2008-02-06 | 500 | 500 | 482 | 486 | 176,700 | 486 |
| 2008-02-05 | 514 | 514 | 499 | 511 | 156,800 | 511 |
| 2008-02-04 | 518 | 518 | 504 | 507 | 91,000 | 507 |
| 2008-02-01 | 500 | 520 | 500 | 506 | 248,600 | 506 |
| 2008-01-31 | 487 | 508 | 482 | 507 | 214,700 | 507 |
| 2008-01-30 | 487 | 498 | 483 | 486 | 183,300 | 486 |
| 2008-01-29 | 497 | 503 | 487 | 495 | 173,800 | 495 |
| 2008-01-28 | 490 | 496 | 472 | 476 | 221,900 | 476 |
| 2008-01-25 | 478 | 502 | 476 | 502 | 261,600 | 502 |
| 2008-01-24 | 474 | 490 | 474 | 490 | 224,800 | 490 |
| 2008-01-23 | 460 | 483 | 450 | 464 | 194,900 | 464 |
| 2008-01-22 | 474 | 480 | 457 | 457 | 235,100 | 457 |
| 2008-01-21 | 487 | 498 | 475 | 475 | 228,000 | 475 |
| 2008-01-18 | 469 | 494 | 460 | 492 | 274,900 | 492 |
| 2008-01-17 | 458 | 471 | 453 | 470 | 271,600 | 470 |
| 2008-01-16 | 480 | 480 | 458 | 460 | 326,700 | 460 |
| 2008-01-15 | 511 | 511 | 483 | 483 | 321,300 | 483 |
| 2008-01-11 | 534 | 538 | 515 | 517 | 237,100 | 517 |
| 2008-01-10 | 544 | 544 | 530 | 534 | 165,700 | 534 |
| 2008-01-09 | 527 | 543 | 521 | 542 | 140,600 | 542 |
| 2008-01-08 | 530 | 535 | 527 | 532 | 138,400 | 532 |
| 2008-01-07 | 536 | 541 | 527 | 533 | 233,800 | 533 |
| 2008-01-04 | 565 | 565 | 532 | 536 | 157,100 | 536 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
