7513 (株)コジマの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	531	543	526	542	192,300	542
2021-12-29	525	535	524	535	377,200	535
2021-12-28	520	525	518	525	441,000	525
2021-12-27	530	531	520	524	241,100	524
2021-12-24	539	544	531	535	178,800	535
2021-12-23	546	547	541	543	80,200	543
2021-12-22	538	547	537	546	120,000	546
2021-12-21	533	542	532	538	339,900	538
2021-12-20	544	544	525	528	290,200	528
2021-12-17	553	553	547	548	138,500	548
2021-12-16	561	561	554	556	87,700	556
2021-12-15	554	560	550	554	91,000	554
2021-12-14	556	559	547	551	225,300	551
2021-12-13	575	575	557	557	147,500	557
2021-12-10	576	576	565	570	111,100	570
2021-12-09	575	579	574	574	98,900	574
2021-12-08	579	583	572	575	202,900	575
2021-12-07	572	575	565	575	217,500	575
2021-12-06	566	573	563	565	188,500	565
2021-12-03	558	568	555	566	170,600	566
2021-12-02	560	565	557	559	145,500	559
2021-12-01	560	570	551	568	239,900	568
2021-11-30	551	562	548	556	1,351,100	556
2021-11-29	547	555	543	554	249,100	554
2021-11-26	557	557	545	551	287,000	551
2021-11-25	574	574	561	562	123,400	562
2021-11-24	563	571	563	569	172,300	569
2021-11-22	553	562	549	560	112,600	560
2021-11-19	551	558	546	556	192,600	556
2021-11-18	550	551	541	550	217,600	550
2021-11-17	557	560	550	553	180,800	553
2021-11-16	566	571	556	556	261,100	556
2021-11-15	577	577	568	568	277,100	568
2021-11-12	588	592	576	579	246,700	579
2021-11-11	580	595	576	589	455,300	589
2021-11-10	575	583	573	576	236,300	576
2021-11-09	579	580	572	575	285,900	575
2021-11-08	591	591	578	581	173,400	581
2021-11-05	583	587	578	586	180,400	586
2021-11-04	579	591	576	588	304,800	588
2021-11-02	588	592	580	580	214,400	580
2021-11-01	592	596	587	592	193,900	592
2021-10-29	582	587	575	585	309,400	585
2021-10-28	572	588	572	585	264,200	585
2021-10-27	573	577	570	577	372,100	577
2021-10-26	570	587	569	583	320,000	583
2021-10-25	573	574	564	568	203,600	568
2021-10-22	575	583	570	577	191,300	577
2021-10-21	582	591	579	582	230,400	582
2021-10-20	583	587	578	580	178,700	580
2021-10-19	579	584	574	583	181,000	583
2021-10-18	589	593	575	575	287,600	575
2021-10-15	565	586	562	586	333,800	586
2021-10-14	572	573	557	565	714,700	565
2021-10-13	590	594	574	575	1,089,900	575
2021-10-12	627	628	600	600	748,700	600
2021-10-11	629	635	626	632	156,200	632
2021-10-08	628	638	625	625	157,200	625
2021-10-07	626	634	622	623	178,000	623
2021-10-06	629	637	621	624	303,700	624
2021-10-05	630	633	614	623	452,400	623
2021-10-04	654	655	633	635	352,500	635
2021-10-01	673	673	652	653	342,200	653
2021-09-30	677	680	662	676	280,900	676
2021-09-29	669	678	663	678	273,800	678
2021-09-28	683	683	670	676	222,500	676
2021-09-27	677	685	674	679	206,100	679
2021-09-24	664	670	664	668	162,600	668
2021-09-22	659	662	651	654	199,100	654
2021-09-21	667	669	659	662	163,200	662
2021-09-17	675	683	671	681	200,300	681
2021-09-16	691	692	670	675	208,500	675
2021-09-15	693	694	688	688	175,600	688
2021-09-14	693	696	688	696	228,300	696
2021-09-13	682	693	680	693	197,100	693
2021-09-10	685	690	683	690	312,800	690
2021-09-09	681	686	675	682	290,800	682
2021-09-08	669	681	667	681	294,600	681
2021-09-07	675	681	673	679	382,600	679
2021-09-06	673	675	668	671	219,900	671
2021-09-03	658	675	656	669	504,000	669
2021-09-02	659	666	653	653	290,700	653
2021-09-01	653	661	652	659	417,200	659
2021-08-31	654	654	644	653	448,900	653
2021-08-30	661	662	651	653	1,262,700	653
2021-08-27	661	678	661	678	1,579,700	678
2021-08-26	665	674	660	668	524,600	668
2021-08-25	660	668	655	658	297,600	658
2021-08-24	661	670	657	658	450,200	658
2021-08-23	650	665	644	657	493,600	657
2021-08-20	656	664	640	642	461,000	642
2021-08-19	671	673	658	658	351,100	658
2021-08-18	676	679	670	673	295,400	673
2021-08-17	690	691	680	680	180,400	680
2021-08-16	694	697	683	684	283,200	684
2021-08-13	684	692	682	692	205,400	692
2021-08-12	697	697	683	683	258,100	683
2021-08-11	702	702	690	690	356,300	690
2021-08-10	692	700	687	696	624,200	696
2021-08-06	696	705	687	691	401,300	691
2021-08-05	685	699	684	692	248,600	692
2021-08-04	690	695	684	688	265,800	688
2021-08-03	696	701	689	689	297,700	689
2021-08-02	692	694	685	689	290,500	689
2021-07-30	688	691	683	687	182,900	687
2021-07-29	685	691	682	688	180,300	688
2021-07-28	687	693	683	686	219,100	686
2021-07-27	688	693	683	693	214,600	693
2021-07-26	693	695	685	687	358,800	687
2021-07-21	686	695	680	682	421,100	682
2021-07-20	680	684	676	676	314,500	676
2021-07-19	683	693	681	686	347,000	686
2021-07-16	685	691	674	689	456,500	689
2021-07-15	700	701	683	686	581,500	686
2021-07-14	694	700	690	698	488,500	698
2021-07-13	693	706	691	692	713,400	692
2021-07-12	697	703	681	684	1,128,600	684
2021-07-09	684	686	652	679	2,704,500	679
2021-07-08	738	741	720	724	438,000	724
2021-07-07	749	753	737	742	261,100	742
2021-07-06	755	755	743	749	195,000	749
2021-07-05	750	757	741	748	371,200	748
2021-07-02	755	759	741	749	1,058,900	749
2021-07-01	765	767	743	745	309,100	745
2021-06-30	744	765	740	759	488,300	759
2021-06-29	776	777	736	744	802,400	744
2021-06-28	743	767	741	763	927,200	763
2021-06-25	710	733	693	728	807,000	728
2021-06-24	691	711	683	708	399,100	708
2021-06-23	709	715	691	691	260,800	691
2021-06-22	701	707	697	704	214,200	704
2021-06-21	705	705	694	701	404,500	701
2021-06-18	717	719	711	714	543,400	714
2021-06-17	731	733	721	723	207,100	723
2021-06-16	734	738	731	734	219,600	734
2021-06-15	742	745	730	731	290,800	731
2021-06-14	747	749	736	742	199,100	742
2021-06-11	754	756	746	750	319,700	750
2021-06-10	762	765	756	760	163,300	760
2021-06-09	767	773	765	769	125,500	769
2021-06-08	771	778	766	771	130,100	771
2021-06-07	783	784	773	776	220,900	776
2021-06-04	800	803	784	786	264,800	786
2021-06-03	808	817	798	811	142,300	811
2021-06-02	806	820	799	806	161,300	806
2021-06-01	801	808	795	807	180,000	807
2021-05-31	818	818	795	801	239,300	801
2021-05-28	821	826	808	822	228,600	822
2021-05-27	825	828	813	821	203,800	821
2021-05-26	813	831	805	830	226,900	830
2021-05-25	827	827	805	819	241,100	819
2021-05-24	836	840	820	822	177,900	822
2021-05-21	843	856	833	836	220,000	836
2021-05-20	848	849	835	843	296,000	843
2021-05-19	866	868	853	856	165,200	856
2021-05-18	870	883	867	879	133,200	879
2021-05-17	891	901	869	871	264,900	871
2021-05-14	874	893	870	892	224,700	892
2021-05-13	889	894	862	873	284,000	873
2021-05-12	892	905	886	900	245,700	900
2021-05-11	884	895	880	895	186,600	895
2021-05-10	894	899	876	887	194,100	887
2021-05-07	883	896	877	883	177,600	883
2021-05-06	880	888	875	885	249,000	885
2021-04-30	883	892	873	888	221,800	888
2021-04-28	886	895	876	885	208,700	885
2021-04-27	888	898	883	896	293,100	896
2021-04-26	882	882	861	874	410,000	874
2021-04-23	885	897	875	876	378,900	876
2021-04-22	905	910	885	891	369,800	891
2021-04-21	894	904	887	897	511,000	897
2021-04-20	945	946	902	921	1,177,100	921
2021-04-19	910	945	905	940	1,332,800	940
2021-04-16	920	920	883	896	1,107,900	896
2021-04-15	870	913	866	911	1,277,200	911
2021-04-14	815	858	809	846	1,156,700	846
2021-04-13	772	821	772	815	1,024,000	815
2021-04-12	782	784	757	770	714,600	770
2021-04-09	758	793	747	771	2,195,900	771
2021-04-08	745	746	713	713	428,500	713
2021-04-07	728	753	726	752	386,400	752
2021-04-06	730	730	704	725	569,900	725
2021-04-05	733	736	715	718	231,800	718
2021-04-02	716	730	713	725	205,100	725
2021-04-01	713	722	704	712	164,800	712
2021-03-31	716	719	702	706	162,700	706
2021-03-30	715	723	708	719	108,200	719
2021-03-29	733	739	710	718	229,400	718
2021-03-26	723	729	720	725	93,900	725
2021-03-25	712	725	710	718	120,800	718
2021-03-24	720	721	699	706	189,200	706
2021-03-23	730	756	729	733	262,400	733
2021-03-22	728	734	721	723	115,300	723
2021-03-19	707	732	704	728	212,600	728
2021-03-18	717	720	713	715	91,600	715
2021-03-17	699	715	699	713	127,500	713
2021-03-16	699	707	694	705	138,500	705
2021-03-15	678	697	678	697	301,400	697
2021-03-12	675	676	662	674	134,500	674
2021-03-11	665	674	657	671	131,100	671
2021-03-10	668	671	655	660	119,500	660
2021-03-09	645	666	639	664	246,400	664
2021-03-08	652	656	635	635	150,600	635
2021-03-05	645	648	634	648	142,600	648
2021-03-04	633	648	633	648	196,800	648
2021-03-03	621	645	620	645	271,200	645
2021-03-02	619	627	616	617	180,200	617
2021-03-01	614	621	610	620	229,000	620
2021-02-26	620	622	604	604	279,300	604
2021-02-25	643	643	629	629	149,700	629
2021-02-24	645	651	633	633	168,300	633
2021-02-22	646	656	643	645	97,600	645
2021-02-19	653	655	641	647	116,900	647
2021-02-18	659	666	652	653	163,900	653
2021-02-17	666	670	656	658	177,000	658
2021-02-16	674	680	666	667	148,700	667
2021-02-15	676	676	665	672	159,000	672
2021-02-12	663	672	660	672	178,800	672
2021-02-10	662	664	656	656	135,700	656
2021-02-09	668	670	660	664	182,800	664
2021-02-08	666	667	658	667	239,100	667
2021-02-05	660	666	656	661	220,800	661
2021-02-04	636	655	636	652	290,100	652
2021-02-03	630	644	630	638	209,700	638
2021-02-02	624	625	619	622	140,700	622
2021-02-01	617	631	613	623	169,700	623
2021-01-29	630	632	617	619	153,700	619
2021-01-28	629	630	621	630	345,000	630
2021-01-27	635	641	631	635	180,100	635
2021-01-26	651	651	630	630	178,400	630
2021-01-25	650	654	634	645	148,800	645
2021-01-22	632	646	628	643	284,400	643
2021-01-21	639	642	629	633	227,500	633
2021-01-20	630	640	617	638	346,900	638
2021-01-19	652	653	630	631	209,300	631
2021-01-18	664	665	647	648	205,700	648
2021-01-15	673	674	663	668	248,600	668
2021-01-14	685	686	672	676	295,900	676
2021-01-13	698	698	680	687	259,400	687
2021-01-12	711	715	692	693	406,800	693
2021-01-08	733	742	707	714	782,100	714
2021-01-07	709	709	694	699	192,800	699
2021-01-06	691	704	685	700	182,200	700
2021-01-05	702	702	683	695	214,100	695
2021-01-04	710	710	683	699	238,900	699

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 [2021年度]

7513 (株)コジマの時系列データ [2021年度]