7513 (株)コジマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,040 | 1,044 | 1,032 | 1,035 | 40,200 | 1,035 |
| 2024-11-20 | 1,027 | 1,046 | 1,027 | 1,037 | 45,000 | 1,037 |
| 2024-11-19 | 1,046 | 1,051 | 1,025 | 1,025 | 54,600 | 1,025 |
| 2024-11-18 | 1,045 | 1,055 | 1,031 | 1,035 | 53,000 | 1,035 |
| 2024-11-15 | 1,049 | 1,055 | 1,041 | 1,045 | 56,600 | 1,045 |
| 2024-11-14 | 1,053 | 1,058 | 1,028 | 1,042 | 130,100 | 1,042 |
| 2024-11-13 | 1,044 | 1,064 | 1,044 | 1,055 | 98,000 | 1,055 |
| 2024-11-12 | 1,035 | 1,056 | 1,035 | 1,042 | 86,300 | 1,042 |
| 2024-11-11 | 1,047 | 1,051 | 1,035 | 1,035 | 59,300 | 1,035 |
| 2024-11-08 | 1,050 | 1,054 | 1,042 | 1,046 | 77,600 | 1,046 |
| 2024-11-07 | 1,060 | 1,063 | 1,036 | 1,038 | 87,800 | 1,038 |
| 2024-11-06 | 1,085 | 1,097 | 1,056 | 1,056 | 129,500 | 1,056 |
| 2024-11-05 | 1,077 | 1,092 | 1,070 | 1,084 | 95,400 | 1,084 |
| 2024-11-01 | 1,057 | 1,085 | 1,057 | 1,073 | 109,200 | 1,073 |
| 2024-10-31 | 1,054 | 1,077 | 1,051 | 1,066 | 98,100 | 1,066 |
| 2024-10-30 | 1,046 | 1,055 | 1,035 | 1,042 | 164,100 | 1,042 |
| 2024-10-29 | 1,039 | 1,053 | 1,036 | 1,047 | 60,800 | 1,047 |
| 2024-10-28 | 1,048 | 1,055 | 1,035 | 1,046 | 94,600 | 1,046 |
| 2024-10-25 | 1,101 | 1,101 | 1,048 | 1,048 | 126,500 | 1,048 |
| 2024-10-24 | 1,080 | 1,107 | 1,080 | 1,097 | 164,600 | 1,097 |
| 2024-10-23 | 1,071 | 1,095 | 1,065 | 1,078 | 151,200 | 1,078 |
| 2024-10-22 | 1,066 | 1,078 | 1,063 | 1,071 | 101,300 | 1,071 |
| 2024-10-21 | 1,080 | 1,080 | 1,053 | 1,074 | 156,900 | 1,074 |
| 2024-10-18 | 1,071 | 1,100 | 1,057 | 1,072 | 248,300 | 1,072 |
| 2024-10-17 | 1,080 | 1,092 | 1,066 | 1,083 | 176,500 | 1,083 |
| 2024-10-16 | 1,047 | 1,081 | 1,043 | 1,079 | 194,300 | 1,079 |
| 2024-10-15 | 1,043 | 1,081 | 1,037 | 1,059 | 420,900 | 1,059 |
| 2024-10-11 | 1,011 | 1,037 | 990 | 1,021 | 525,000 | 1,021 |
| 2024-10-10 | 998 | 999 | 973 | 981 | 184,100 | 981 |
| 2024-10-09 | 983 | 990 | 971 | 990 | 103,600 | 990 |
| 2024-10-08 | 978 | 988 | 976 | 981 | 122,700 | 981 |
| 2024-10-07 | 990 | 994 | 976 | 984 | 146,300 | 984 |
| 2024-10-04 | 975 | 986 | 970 | 981 | 118,300 | 981 |
| 2024-10-03 | 972 | 987 | 963 | 967 | 108,100 | 967 |
| 2024-10-02 | 963 | 973 | 951 | 956 | 111,600 | 956 |
| 2024-10-01 | 961 | 965 | 950 | 965 | 85,900 | 965 |
| 2024-09-30 | 950 | 959 | 945 | 959 | 103,600 | 959 |
| 2024-09-27 | 979 | 979 | 960 | 962 | 98,500 | 962 |
| 2024-09-26 | 945 | 972 | 939 | 972 | 214,400 | 972 |
| 2024-09-25 | 946 | 946 | 929 | 934 | 81,000 | 934 |
| 2024-09-24 | 946 | 949 | 934 | 941 | 82,900 | 941 |
| 2024-09-20 | 941 | 949 | 940 | 946 | 76,500 | 946 |
| 2024-09-19 | 944 | 956 | 936 | 938 | 82,600 | 938 |
| 2024-09-18 | 942 | 949 | 934 | 944 | 77,700 | 944 |
| 2024-09-17 | 932 | 939 | 924 | 936 | 132,400 | 936 |
| 2024-09-13 | 943 | 943 | 921 | 924 | 137,500 | 924 |
| 2024-09-12 | 925 | 954 | 924 | 947 | 193,800 | 947 |
| 2024-09-11 | 924 | 924 | 902 | 906 | 173,900 | 906 |
| 2024-09-10 | 933 | 948 | 923 | 925 | 107,800 | 925 |
| 2024-09-09 | 936 | 946 | 928 | 934 | 136,400 | 934 |
| 2024-09-06 | 959 | 961 | 947 | 949 | 162,700 | 949 |
| 2024-09-05 | 1,010 | 1,012 | 948 | 952 | 367,900 | 952 |
| 2024-09-04 | 1,010 | 1,049 | 1,008 | 1,020 | 262,600 | 1,020 |
| 2024-09-03 | 1,011 | 1,027 | 1,010 | 1,026 | 246,500 | 1,026 |
| 2024-09-02 | 988 | 1,013 | 983 | 1,007 | 272,300 | 1,007 |
| 2024-08-30 | 980 | 998 | 970 | 998 | 217,300 | 998 |
| 2024-08-29 | 975 | 988 | 967 | 981 | 896,100 | 981 |
| 2024-08-28 | 974 | 999 | 971 | 998 | 1,772,800 | 998 |
| 2024-08-27 | 980 | 1,005 | 976 | 1,004 | 466,800 | 1,004 |
| 2024-08-26 | 997 | 1,002 | 980 | 982 | 519,500 | 982 |
| 2024-08-23 | 1,010 | 1,012 | 992 | 993 | 341,800 | 993 |
| 2024-08-22 | 1,017 | 1,023 | 1,007 | 1,009 | 231,700 | 1,009 |
| 2024-08-21 | 1,023 | 1,029 | 1,014 | 1,017 | 207,500 | 1,017 |
| 2024-08-20 | 1,030 | 1,044 | 1,023 | 1,031 | 247,600 | 1,031 |
| 2024-08-19 | 1,042 | 1,044 | 1,031 | 1,034 | 158,600 | 1,034 |
| 2024-08-16 | 1,065 | 1,065 | 1,036 | 1,043 | 314,800 | 1,043 |
| 2024-08-15 | 1,047 | 1,049 | 1,020 | 1,024 | 168,300 | 1,024 |
| 2024-08-14 | 1,057 | 1,065 | 1,038 | 1,042 | 191,100 | 1,042 |
| 2024-08-13 | 1,078 | 1,085 | 1,053 | 1,062 | 212,300 | 1,062 |
| 2024-08-09 | 1,060 | 1,080 | 1,048 | 1,064 | 240,500 | 1,064 |
| 2024-08-08 | 1,009 | 1,050 | 1,008 | 1,030 | 387,400 | 1,030 |
| 2024-08-07 | 1,012 | 1,045 | 1,002 | 1,032 | 221,000 | 1,032 |
| 2024-08-06 | 1,001 | 1,021 | 991 | 1,012 | 278,500 | 1,012 |
| 2024-08-05 | 967 | 1,009 | 947 | 951 | 437,700 | 951 |
| 2024-08-02 | 1,034 | 1,044 | 1,015 | 1,023 | 247,600 | 1,023 |
| 2024-08-01 | 1,078 | 1,078 | 1,042 | 1,056 | 161,900 | 1,056 |
| 2024-07-31 | 1,076 | 1,081 | 1,055 | 1,081 | 134,200 | 1,081 |
| 2024-07-30 | 1,080 | 1,084 | 1,052 | 1,071 | 295,000 | 1,071 |
| 2024-07-29 | 1,070 | 1,092 | 1,067 | 1,089 | 86,900 | 1,089 |
| 2024-07-26 | 1,077 | 1,085 | 1,054 | 1,059 | 138,000 | 1,059 |
| 2024-07-25 | 1,071 | 1,084 | 1,051 | 1,077 | 233,800 | 1,077 |
| 2024-07-24 | 1,100 | 1,123 | 1,090 | 1,093 | 227,800 | 1,093 |
| 2024-07-23 | 1,070 | 1,130 | 1,066 | 1,102 | 398,600 | 1,102 |
| 2024-07-22 | 1,061 | 1,083 | 1,061 | 1,073 | 202,700 | 1,073 |
| 2024-07-19 | 1,087 | 1,087 | 1,056 | 1,061 | 235,200 | 1,061 |
| 2024-07-18 | 1,080 | 1,093 | 1,072 | 1,086 | 218,400 | 1,086 |
| 2024-07-17 | 1,058 | 1,090 | 1,053 | 1,090 | 252,200 | 1,090 |
| 2024-07-16 | 1,044 | 1,072 | 1,031 | 1,058 | 352,700 | 1,058 |
| 2024-07-12 | 1,063 | 1,083 | 1,038 | 1,060 | 780,200 | 1,060 |
| 2024-07-11 | 962 | 975 | 956 | 973 | 231,900 | 973 |
| 2024-07-10 | 956 | 968 | 949 | 965 | 307,100 | 965 |
| 2024-07-09 | 947 | 955 | 932 | 941 | 279,500 | 941 |
| 2024-07-08 | 945 | 946 | 927 | 940 | 310,100 | 940 |
| 2024-07-05 | 940 | 948 | 932 | 942 | 325,600 | 942 |
| 2024-07-04 | 963 | 966 | 934 | 938 | 318,500 | 938 |
| 2024-07-03 | 958 | 975 | 952 | 964 | 214,800 | 964 |
| 2024-07-02 | 962 | 972 | 952 | 960 | 234,800 | 960 |
| 2024-07-01 | 978 | 985 | 960 | 961 | 284,300 | 961 |
| 2024-06-28 | 973 | 981 | 962 | 972 | 278,200 | 972 |
| 2024-06-27 | 985 | 990 | 967 | 985 | 395,300 | 985 |
| 2024-06-26 | 962 | 988 | 949 | 977 | 469,200 | 977 |
| 2024-06-25 | 900 | 980 | 891 | 967 | 513,400 | 967 |
| 2024-06-24 | 884 | 892 | 876 | 891 | 277,000 | 891 |
| 2024-06-21 | 892 | 897 | 876 | 876 | 247,700 | 876 |
| 2024-06-20 | 901 | 908 | 883 | 889 | 180,700 | 889 |
| 2024-06-19 | 920 | 921 | 903 | 906 | 101,700 | 906 |
| 2024-06-18 | 914 | 923 | 912 | 916 | 100,700 | 916 |
| 2024-06-17 | 917 | 918 | 900 | 914 | 106,700 | 914 |
| 2024-06-14 | 905 | 921 | 902 | 919 | 206,800 | 919 |
| 2024-06-13 | 907 | 907 | 886 | 895 | 140,600 | 895 |
| 2024-06-12 | 898 | 907 | 893 | 907 | 142,400 | 907 |
| 2024-06-11 | 893 | 896 | 885 | 885 | 76,600 | 885 |
| 2024-06-10 | 891 | 891 | 879 | 889 | 114,800 | 889 |
| 2024-06-07 | 874 | 893 | 871 | 893 | 135,800 | 893 |
| 2024-06-06 | 876 | 882 | 861 | 871 | 100,700 | 871 |
| 2024-06-05 | 868 | 878 | 865 | 874 | 84,800 | 874 |
| 2024-06-04 | 867 | 871 | 858 | 866 | 76,800 | 866 |
| 2024-06-03 | 876 | 877 | 859 | 862 | 102,100 | 862 |
| 2024-05-31 | 870 | 878 | 869 | 875 | 161,800 | 875 |
| 2024-05-30 | 848 | 865 | 838 | 864 | 134,700 | 864 |
| 2024-05-29 | 854 | 860 | 850 | 854 | 98,400 | 854 |
| 2024-05-28 | 854 | 859 | 849 | 854 | 79,900 | 854 |
| 2024-05-27 | 864 | 864 | 848 | 855 | 92,000 | 855 |
| 2024-05-24 | 856 | 863 | 854 | 859 | 102,500 | 859 |
| 2024-05-23 | 855 | 867 | 847 | 864 | 91,200 | 864 |
| 2024-05-22 | 850 | 859 | 846 | 852 | 82,800 | 852 |
| 2024-05-21 | 855 | 861 | 846 | 849 | 89,200 | 849 |
| 2024-05-20 | 854 | 866 | 848 | 850 | 90,500 | 850 |
| 2024-05-17 | 859 | 866 | 855 | 860 | 74,100 | 860 |
| 2024-05-16 | 856 | 865 | 846 | 854 | 78,800 | 854 |
| 2024-05-15 | 866 | 871 | 856 | 857 | 95,700 | 857 |
| 2024-05-14 | 850 | 859 | 844 | 859 | 134,200 | 859 |
| 2024-05-13 | 842 | 854 | 839 | 852 | 136,300 | 852 |
| 2024-05-10 | 828 | 834 | 822 | 834 | 103,400 | 834 |
| 2024-05-09 | 811 | 823 | 807 | 820 | 76,800 | 820 |
| 2024-05-08 | 824 | 824 | 805 | 807 | 91,500 | 807 |
| 2024-05-07 | 815 | 819 | 802 | 819 | 128,400 | 819 |
| 2024-05-02 | 798 | 811 | 798 | 804 | 83,300 | 804 |
| 2024-05-01 | 802 | 813 | 797 | 798 | 166,900 | 798 |
| 2024-04-30 | 791 | 820 | 791 | 816 | 193,400 | 816 |
| 2024-04-26 | 800 | 800 | 786 | 790 | 908,700 | 790 |
| 2024-04-25 | 815 | 818 | 802 | 802 | 164,100 | 802 |
| 2024-04-24 | 825 | 833 | 813 | 823 | 173,500 | 823 |
| 2024-04-23 | 844 | 845 | 825 | 828 | 111,900 | 828 |
| 2024-04-22 | 840 | 849 | 836 | 837 | 184,300 | 837 |
| 2024-04-19 | 853 | 866 | 840 | 853 | 190,300 | 853 |
| 2024-04-18 | 850 | 874 | 850 | 868 | 149,700 | 868 |
| 2024-04-17 | 876 | 880 | 859 | 860 | 221,400 | 860 |
| 2024-04-16 | 920 | 921 | 882 | 882 | 219,800 | 882 |
| 2024-04-15 | 912 | 937 | 906 | 931 | 189,400 | 931 |
| 2024-04-12 | 913 | 947 | 904 | 924 | 440,400 | 924 |
| 2024-04-11 | 873 | 895 | 870 | 883 | 181,500 | 883 |
| 2024-04-10 | 886 | 893 | 873 | 881 | 120,600 | 881 |
| 2024-04-09 | 897 | 906 | 874 | 878 | 224,200 | 878 |
| 2024-04-08 | 871 | 899 | 871 | 888 | 195,100 | 888 |
| 2024-04-05 | 860 | 869 | 851 | 869 | 132,700 | 869 |
| 2024-04-04 | 842 | 861 | 837 | 861 | 187,600 | 861 |
| 2024-04-03 | 834 | 846 | 823 | 845 | 115,000 | 845 |
| 2024-04-02 | 845 | 847 | 826 | 835 | 138,100 | 835 |
| 2024-04-01 | 822 | 846 | 821 | 843 | 165,900 | 843 |
| 2024-03-29 | 821 | 828 | 818 | 823 | 110,100 | 823 |
| 2024-03-28 | 823 | 823 | 807 | 816 | 135,600 | 816 |
| 2024-03-27 | 823 | 832 | 821 | 823 | 110,000 | 823 |
| 2024-03-26 | 814 | 822 | 813 | 819 | 106,800 | 819 |
| 2024-03-25 | 831 | 832 | 810 | 818 | 123,500 | 818 |
| 2024-03-22 | 822 | 832 | 815 | 830 | 103,800 | 830 |
| 2024-03-21 | 824 | 829 | 816 | 822 | 96,000 | 822 |
| 2024-03-19 | 817 | 824 | 808 | 820 | 109,900 | 820 |
| 2024-03-18 | 810 | 826 | 810 | 820 | 176,200 | 820 |
| 2024-03-15 | 797 | 810 | 795 | 802 | 209,400 | 802 |
| 2024-03-14 | 789 | 804 | 788 | 797 | 187,200 | 797 |
| 2024-03-13 | 759 | 791 | 759 | 791 | 389,500 | 791 |
| 2024-03-12 | 747 | 755 | 738 | 755 | 149,500 | 755 |
| 2024-03-11 | 744 | 745 | 732 | 740 | 88,100 | 740 |
| 2024-03-08 | 737 | 751 | 735 | 747 | 156,300 | 747 |
| 2024-03-07 | 744 | 752 | 733 | 737 | 166,300 | 737 |
| 2024-03-06 | 735 | 744 | 735 | 742 | 139,700 | 742 |
| 2024-03-05 | 720 | 737 | 719 | 735 | 139,700 | 735 |
| 2024-03-04 | 733 | 735 | 720 | 720 | 155,400 | 720 |
| 2024-03-01 | 725 | 725 | 715 | 724 | 288,200 | 724 |
| 2024-02-29 | 726 | 735 | 726 | 730 | 117,100 | 730 |
| 2024-02-28 | 740 | 744 | 729 | 729 | 592,900 | 729 |
| 2024-02-27 | 755 | 758 | 746 | 747 | 831,500 | 747 |
| 2024-02-26 | 760 | 762 | 755 | 756 | 299,400 | 756 |
| 2024-02-22 | 748 | 750 | 739 | 750 | 179,500 | 750 |
| 2024-02-21 | 755 | 757 | 737 | 741 | 260,900 | 741 |
| 2024-02-20 | 764 | 765 | 751 | 752 | 183,600 | 752 |
| 2024-02-19 | 749 | 759 | 748 | 755 | 172,900 | 755 |
| 2024-02-16 | 747 | 755 | 743 | 745 | 150,000 | 745 |
| 2024-02-15 | 761 | 761 | 745 | 745 | 151,500 | 745 |
| 2024-02-14 | 760 | 762 | 750 | 759 | 200,100 | 759 |
| 2024-02-13 | 758 | 759 | 750 | 758 | 164,700 | 758 |
| 2024-02-09 | 737 | 759 | 737 | 751 | 196,000 | 751 |
| 2024-02-08 | 738 | 745 | 732 | 738 | 165,200 | 738 |
| 2024-02-07 | 745 | 747 | 732 | 734 | 204,000 | 734 |
| 2024-02-06 | 756 | 764 | 746 | 747 | 210,800 | 747 |
| 2024-02-05 | 754 | 761 | 754 | 757 | 169,700 | 757 |
| 2024-02-02 | 761 | 762 | 740 | 752 | 237,100 | 752 |
| 2024-02-01 | 755 | 760 | 749 | 755 | 194,100 | 755 |
| 2024-01-31 | 747 | 751 | 743 | 751 | 170,800 | 751 |
| 2024-01-30 | 741 | 747 | 738 | 743 | 178,700 | 743 |
| 2024-01-29 | 751 | 752 | 744 | 745 | 147,600 | 745 |
| 2024-01-26 | 760 | 760 | 741 | 745 | 156,400 | 745 |
| 2024-01-25 | 746 | 763 | 746 | 761 | 128,600 | 761 |
| 2024-01-24 | 748 | 749 | 739 | 746 | 126,600 | 746 |
| 2024-01-23 | 750 | 751 | 739 | 743 | 135,200 | 743 |
| 2024-01-22 | 752 | 752 | 740 | 747 | 168,200 | 747 |
| 2024-01-19 | 730 | 757 | 730 | 754 | 324,200 | 754 |
| 2024-01-18 | 715 | 727 | 715 | 725 | 167,900 | 725 |
| 2024-01-17 | 717 | 728 | 712 | 713 | 380,100 | 713 |
| 2024-01-16 | 754 | 758 | 727 | 727 | 357,500 | 727 |
| 2024-01-15 | 766 | 767 | 756 | 760 | 284,300 | 760 |
| 2024-01-12 | 776 | 792 | 764 | 767 | 366,500 | 767 |
| 2024-01-11 | 798 | 802 | 781 | 781 | 276,500 | 781 |
| 2024-01-10 | 800 | 800 | 783 | 793 | 193,500 | 793 |
| 2024-01-09 | 785 | 798 | 785 | 796 | 199,700 | 796 |
| 2024-01-05 | 780 | 784 | 769 | 782 | 190,700 | 782 |
| 2024-01-04 | 778 | 779 | 758 | 779 | 243,600 | 779 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
