7513 (株)コジマの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	783	789	772	782	170,700	782
2023-12-28	776	788	774	778	166,100	778
2023-12-27	777	785	772	784	163,900	784
2023-12-26	774	777	769	774	91,800	774
2023-12-25	777	778	767	772	104,200	772
2023-12-22	750	764	750	762	78,900	762
2023-12-21	749	755	745	748	87,600	748
2023-12-20	750	756	749	751	108,300	751
2023-12-19	752	759	744	748	112,200	748
2023-12-18	747	754	743	752	107,800	752
2023-12-15	763	770	749	752	233,900	752
2023-12-14	783	790	767	773	164,500	773
2023-12-13	760	785	758	783	250,000	783
2023-12-12	757	762	749	755	198,900	755
2023-12-11	729	754	727	754	203,100	754
2023-12-08	721	730	719	724	125,600	724
2023-12-07	725	729	723	724	83,100	724
2023-12-06	716	733	715	731	108,200	731
2023-12-05	726	729	716	716	86,000	716
2023-12-04	717	727	715	726	85,900	726
2023-12-01	725	727	717	721	123,600	721
2023-11-30	726	726	714	723	151,500	723
2023-11-29	736	740	724	726	193,700	726
2023-11-28	718	740	715	735	405,400	735
2023-11-27	685	717	685	717	499,100	717
2023-11-24	674	678	669	678	96,200	678
2023-11-22	669	678	669	673	142,300	673
2023-11-21	665	668	662	666	94,300	666
2023-11-20	666	670	662	662	116,800	662
2023-11-17	657	665	656	665	124,600	665
2023-11-16	655	662	654	657	98,400	657
2023-11-15	656	656	649	654	74,900	654
2023-11-14	655	655	648	652	41,000	652
2023-11-13	660	660	648	650	76,100	650
2023-11-10	649	659	647	659	111,800	659
2023-11-09	645	652	638	649	67,600	649
2023-11-08	643	644	638	643	58,800	643
2023-11-07	649	650	642	642	65,100	642
2023-11-06	658	658	645	645	131,500	645
2023-11-02	655	658	646	651	141,600	651
2023-11-01	659	662	653	655	157,200	655
2023-10-31	650	659	647	659	182,700	659
2023-10-30	652	655	643	646	96,200	646
2023-10-27	646	652	645	652	115,800	652
2023-10-26	645	650	642	645	77,400	645
2023-10-25	640	650	638	644	131,200	644
2023-10-24	635	639	628	638	89,300	638
2023-10-23	635	638	632	634	80,400	634
2023-10-20	625	634	625	633	88,400	633
2023-10-19	621	630	620	629	114,600	629
2023-10-18	621	624	617	621	116,800	621
2023-10-17	633	635	619	621	176,200	621
2023-10-16	640	642	628	629	121,600	629
2023-10-13	647	657	641	642	145,600	642
2023-10-12	641	654	636	652	168,000	652
2023-10-11	634	645	625	642	461,100	642
2023-10-10	650	650	618	626	604,600	626
2023-10-06	645	653	645	652	238,400	652
2023-10-05	630	643	630	640	144,400	640
2023-10-04	629	634	624	629	154,400	629
2023-10-03	634	640	631	632	103,100	632
2023-10-02	640	645	634	636	120,100	636
2023-09-29	641	648	637	638	113,500	638
2023-09-28	649	649	641	643	130,400	643
2023-09-27	644	649	638	649	160,200	649
2023-09-26	645	648	642	646	100,500	646
2023-09-25	636	645	636	645	188,100	645
2023-09-22	631	639	630	636	125,700	636
2023-09-21	631	641	631	635	134,400	635
2023-09-20	633	634	629	630	87,500	630
2023-09-19	635	636	629	635	142,000	635
2023-09-15	638	639	633	635	118,200	635
2023-09-14	637	640	635	636	70,000	636
2023-09-13	641	642	635	635	117,900	635
2023-09-12	642	646	640	642	75,600	642
2023-09-11	638	643	638	642	91,800	642
2023-09-08	641	643	636	637	122,300	637
2023-09-07	643	646	639	641	168,700	641
2023-09-06	636	642	632	642	161,800	642
2023-09-05	641	644	636	637	151,700	637
2023-09-04	630	647	630	645	470,100	645
2023-09-01	630	631	622	625	309,600	625
2023-08-31	646	646	634	634	411,200	634
2023-08-30	644	652	640	647	922,800	647
2023-08-29	670	678	664	678	727,800	678
2023-08-28	660	662	658	660	502,900	660
2023-08-25	658	659	655	656	285,500	656
2023-08-24	661	662	659	659	232,300	659
2023-08-23	661	661	656	660	165,300	660
2023-08-22	659	662	657	658	157,200	658
2023-08-21	657	663	655	659	234,600	659
2023-08-18	653	654	649	653	193,400	653
2023-08-17	661	661	651	657	254,400	657
2023-08-16	665	665	660	662	162,100	662
2023-08-15	669	669	661	666	295,600	666
2023-08-14	671	673	666	670	335,900	670
2023-08-10	660	665	658	665	179,200	665
2023-08-09	664	665	657	660	232,900	660
2023-08-08	669	669	663	665	141,600	665
2023-08-07	655	668	652	668	235,300	668
2023-08-04	647	655	647	653	95,800	653
2023-08-03	658	658	648	650	280,400	650
2023-08-02	662	662	657	660	154,900	660
2023-08-01	662	662	656	660	204,600	660
2023-07-31	665	669	659	662	261,700	662
2023-07-28	652	660	649	660	226,000	660
2023-07-27	649	655	645	653	257,100	653
2023-07-26	650	654	643	648	471,300	648
2023-07-25	665	667	638	643	1,818,200	643
2023-07-24	611	613	607	610	134,300	610
2023-07-21	612	613	607	610	102,700	610
2023-07-20	619	620	611	611	140,100	611
2023-07-19	615	619	614	617	151,300	617
2023-07-18	624	624	613	614	171,500	614
2023-07-14	626	629	619	625	188,900	625
2023-07-13	627	636	624	626	211,100	626
2023-07-12	616	628	614	626	402,300	626
2023-07-11	600	612	600	612	335,400	612
2023-07-10	589	604	588	602	348,400	602
2023-07-07	590	591	582	588	209,200	588
2023-07-06	593	597	591	592	134,800	592
2023-07-05	590	597	588	596	156,600	596
2023-07-04	589	592	587	590	111,700	590
2023-07-03	594	595	588	589	208,700	589
2023-06-30	590	594	589	594	206,500	594
2023-06-29	590	591	584	589	194,800	589
2023-06-28	580	589	577	589	281,600	589
2023-06-27	576	579	571	579	158,700	579
2023-06-26	572	578	571	576	205,400	576
2023-06-23	573	575	567	571	224,000	571
2023-06-22	572	572	570	572	119,000	572
2023-06-21	567	572	566	569	147,200	569
2023-06-20	567	568	565	568	99,700	568
2023-06-19	566	569	566	568	84,900	568
2023-06-16	568	569	566	566	136,700	566
2023-06-15	566	570	565	568	102,600	568
2023-06-14	566	567	563	565	104,100	565
2023-06-13	569	569	564	564	105,500	564
2023-06-12	560	566	558	566	122,900	566
2023-06-09	559	559	554	556	464,500	556
2023-06-08	555	559	553	556	127,300	556
2023-06-07	558	560	554	556	163,700	556
2023-06-06	552	558	550	558	147,000	558
2023-06-05	554	554	548	552	185,300	552
2023-06-02	540	546	540	546	1,071,800	546
2023-06-01	545	547	540	540	274,900	540
2023-05-31	555	555	546	546	260,000	546
2023-05-30	555	557	552	556	148,400	556
2023-05-29	553	559	549	555	193,000	555
2023-05-26	553	555	546	546	517,200	546
2023-05-25	560	561	553	553	252,000	553
2023-05-24	563	563	560	560	91,300	560
2023-05-23	568	568	561	563	112,400	563
2023-05-22	565	568	563	566	111,600	566
2023-05-19	564	567	562	564	235,000	564
2023-05-18	567	568	562	564	95,400	564
2023-05-17	566	566	563	565	95,700	565
2023-05-16	568	569	565	567	94,800	567
2023-05-15	572	572	566	567	89,300	567
2023-05-12	564	570	564	568	190,200	568
2023-05-11	560	566	559	566	86,700	566
2023-05-10	568	568	558	559	168,200	559
2023-05-09	569	576	567	569	163,700	569
2023-05-08	570	574	565	569	184,100	569
2023-05-02	570	570	561	566	192,400	566
2023-05-01	573	576	565	566	213,100	566
2023-04-28	572	575	568	569	258,400	569
2023-04-27	567	569	564	569	463,400	569
2023-04-26	568	569	563	567	163,000	567
2023-04-25	569	573	567	570	178,800	570
2023-04-24	565	566	562	565	145,700	565
2023-04-21	556	560	554	559	124,500	559
2023-04-20	555	560	555	559	85,200	559
2023-04-19	560	560	554	556	102,800	556
2023-04-18	555	563	549	563	210,300	563
2023-04-17	560	560	552	557	99,200	557
2023-04-14	556	560	554	560	140,500	560
2023-04-13	552	556	551	556	154,600	556
2023-04-12	554	563	550	555	208,300	555
2023-04-11	555	565	550	554	271,700	554
2023-04-10	538	550	538	550	262,800	550
2023-04-07	544	551	537	537	467,200	537
2023-04-06	556	557	550	553	188,800	553
2023-04-05	563	564	559	562	128,100	562
2023-04-04	570	570	563	567	99,600	567
2023-04-03	562	573	560	569	188,900	569
2023-03-31	559	560	553	560	84,000	560
2023-03-30	557	559	553	556	96,800	556
2023-03-29	547	559	547	559	155,900	559
2023-03-28	547	547	541	545	70,400	545
2023-03-27	546	547	543	545	71,300	545
2023-03-24	539	542	537	541	65,600	541
2023-03-23	538	542	536	541	81,400	541
2023-03-22	543	543	536	541	85,100	541
2023-03-20	541	542	533	534	120,100	534
2023-03-17	540	544	540	543	58,700	543
2023-03-16	540	542	535	538	158,200	538
2023-03-15	546	548	543	546	78,700	546
2023-03-14	544	546	534	542	253,200	542
2023-03-13	551	553	547	548	217,900	548
2023-03-10	558	561	555	555	146,100	555
2023-03-09	563	565	561	564	93,400	564
2023-03-08	560	561	556	561	94,800	561
2023-03-07	558	563	558	562	145,200	562
2023-03-06	553	557	553	557	75,100	557
2023-03-03	555	557	551	551	110,400	551
2023-03-02	554	555	551	555	75,200	555
2023-03-01	556	559	550	550	129,100	550
2023-02-28	555	558	554	558	72,100	558
2023-02-27	550	555	550	554	76,300	554
2023-02-24	555	555	548	554	193,900	554
2023-02-22	557	559	551	552	178,000	552
2023-02-21	560	561	558	558	61,800	558
2023-02-20	560	564	559	559	86,600	559
2023-02-17	557	562	556	559	118,900	559
2023-02-16	562	563	559	561	75,800	561
2023-02-15	562	562	558	561	50,100	561
2023-02-14	560	560	555	557	48,700	557
2023-02-13	558	560	554	555	93,700	555
2023-02-10	559	563	557	557	89,600	557
2023-02-09	558	563	558	563	59,900	563
2023-02-08	563	563	559	560	59,800	560
2023-02-07	563	568	562	563	55,200	563
2023-02-06	564	564	559	563	62,000	563
2023-02-03	562	562	559	561	83,900	561
2023-02-02	565	568	561	562	54,900	562
2023-02-01	569	571	564	564	76,200	564
2023-01-31	562	569	560	568	95,800	568
2023-01-30	566	566	560	562	75,400	562
2023-01-27	565	567	561	563	80,900	563
2023-01-26	565	566	562	564	50,100	564
2023-01-25	564	566	561	566	73,600	566
2023-01-24	565	568	560	562	128,400	562
2023-01-23	565	567	561	563	132,900	563
2023-01-20	554	559	553	557	60,700	557
2023-01-19	554	562	551	553	102,000	553
2023-01-18	548	556	547	554	110,300	554
2023-01-17	543	550	543	547	89,300	547
2023-01-16	550	553	541	543	133,400	543
2023-01-13	556	559	548	553	211,800	553
2023-01-12	554	559	551	556	172,900	556
2023-01-11	537	554	526	549	596,500	549
2023-01-10	576	581	565	565	235,300	565
2023-01-06	576	580	573	574	138,700	574
2023-01-05	588	588	576	576	248,400	576
2023-01-04	598	598	588	588	105,600	588

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 [2023年度]

7513 (株)コジマの時系列データ [2023年度]