7513 (株)コジマ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,770 | 2,790 | 2,770 | 2,790 | 4,000 | 2,325 |
| 1996-12-27 | 2,770 | 2,770 | 2,760 | 2,770 | 15,000 | 2,308.33 |
| 1996-12-26 | 2,770 | 2,770 | 2,760 | 2,770 | 4,000 | 2,308.33 |
| 1996-12-25 | 2,790 | 2,790 | 2,750 | 2,750 | 35,000 | 2,291.67 |
| 1996-12-24 | 2,790 | 2,790 | 2,750 | 2,750 | 8,000 | 2,291.67 |
| 1996-12-20 | 2,860 | 2,860 | 2,750 | 2,790 | 70,000 | 2,325 |
| 1996-12-19 | 2,930 | 2,930 | 2,900 | 2,900 | 38,000 | 2,416.67 |
| 1996-12-18 | 2,880 | 2,900 | 2,870 | 2,870 | 15,000 | 2,391.67 |
| 1996-12-17 | 2,890 | 2,890 | 2,860 | 2,860 | 26,000 | 2,383.33 |
| 1996-12-16 | 2,980 | 2,980 | 2,870 | 2,870 | 3,000 | 2,391.67 |
| 1996-12-13 | 2,850 | 3,000 | 2,830 | 3,000 | 16,000 | 2,500 |
| 1996-12-12 | 2,850 | 2,870 | 2,810 | 2,830 | 20,000 | 2,358.33 |
| 1996-12-11 | 2,950 | 2,950 | 2,850 | 2,850 | 14,000 | 2,375 |
| 1996-12-10 | 2,900 | 2,950 | 2,890 | 2,950 | 18,000 | 2,458.33 |
| 1996-12-09 | 2,850 | 2,870 | 2,850 | 2,850 | 14,000 | 2,375 |
| 1996-12-06 | 2,900 | 2,900 | 2,860 | 2,860 | 20,000 | 2,383.33 |
| 1996-12-05 | 2,840 | 2,980 | 2,840 | 2,980 | 24,000 | 2,483.33 |
| 1996-12-04 | 2,850 | 2,850 | 2,810 | 2,810 | 10,000 | 2,341.67 |
| 1996-12-03 | 2,840 | 2,840 | 2,800 | 2,800 | 33,000 | 2,333.33 |
| 1996-12-02 | 2,810 | 2,820 | 2,800 | 2,800 | 20,000 | 2,333.33 |
| 1996-11-29 | 2,820 | 2,820 | 2,800 | 2,800 | 26,000 | 2,333.33 |
| 1996-11-28 | 2,870 | 2,870 | 2,820 | 2,820 | 13,000 | 2,350 |
| 1996-11-27 | 2,870 | 2,870 | 2,830 | 2,860 | 13,000 | 2,383.33 |
| 1996-11-26 | 2,940 | 2,940 | 2,800 | 2,860 | 23,000 | 2,383.33 |
| 1996-11-25 | 3,000 | 3,000 | 2,940 | 2,940 | 17,000 | 2,450 |
| 1996-11-22 | 3,030 | 3,030 | 3,000 | 3,000 | 16,000 | 2,500 |
| 1996-11-21 | 3,050 | 3,050 | 3,000 | 3,030 | 26,000 | 2,525 |
| 1996-11-20 | 3,080 | 3,090 | 3,080 | 3,080 | 12,000 | 2,566.67 |
| 1996-11-19 | 3,120 | 3,120 | 3,080 | 3,090 | 23,000 | 2,575 |
| 1996-11-18 | 3,140 | 3,140 | 3,120 | 3,130 | 14,000 | 2,608.33 |
| 1996-11-15 | 3,160 | 3,170 | 3,120 | 3,150 | 29,000 | 2,625 |
| 1996-11-14 | 3,210 | 3,210 | 3,200 | 3,210 | 12,000 | 2,675 |
| 1996-11-13 | 3,200 | 3,200 | 3,200 | 3,200 | 17,000 | 2,666.67 |
| 1996-11-12 | 3,300 | 3,310 | 3,160 | 3,230 | 54,000 | 2,691.67 |
| 1996-11-11 | 3,110 | 3,310 | 3,090 | 3,250 | 234,000 | 2,708.33 |
| 1996-11-08 | 3,070 | 3,100 | 3,050 | 3,100 | 18,000 | 2,583.33 |
| 1996-11-07 | 3,100 | 3,120 | 3,060 | 3,070 | 30,000 | 2,558.33 |
| 1996-11-06 | 3,120 | 3,150 | 3,000 | 3,060 | 72,000 | 2,550 |
| 1996-11-05 | 3,270 | 3,270 | 3,100 | 3,120 | 42,000 | 2,600 |
| 1996-11-01 | 3,400 | 3,400 | 3,300 | 3,320 | 51,000 | 2,766.67 |
| 1996-10-31 | 3,450 | 3,450 | 3,400 | 3,420 | 47,000 | 2,850 |
| 1996-10-30 | 3,430 | 3,450 | 3,420 | 3,440 | 25,000 | 2,866.67 |
| 1996-10-29 | 3,440 | 3,450 | 3,420 | 3,420 | 26,000 | 2,850 |
| 1996-10-28 | 3,430 | 3,460 | 3,420 | 3,440 | 32,000 | 2,866.67 |
| 1996-10-25 | 3,450 | 3,460 | 3,410 | 3,420 | 41,000 | 2,850 |
| 1996-10-24 | 3,480 | 3,480 | 3,450 | 3,450 | 52,000 | 2,875 |
| 1996-10-23 | 3,500 | 3,510 | 3,500 | 3,500 | 26,000 | 2,916.67 |
| 1996-10-22 | 3,510 | 3,510 | 3,500 | 3,510 | 23,000 | 2,925 |
| 1996-10-21 | 3,500 | 3,520 | 3,500 | 3,510 | 20,000 | 2,925 |
| 1996-10-18 | 3,500 | 3,530 | 3,500 | 3,510 | 37,000 | 2,925 |
| 1996-10-17 | 3,500 | 3,530 | 3,500 | 3,530 | 61,000 | 2,941.67 |
| 1996-10-16 | 3,500 | 3,520 | 3,500 | 3,510 | 72,000 | 2,925 |
| 1996-10-15 | 3,540 | 3,540 | 3,500 | 3,500 | 51,000 | 2,916.67 |
| 1996-10-14 | 3,550 | 3,550 | 3,500 | 3,550 | 38,000 | 2,958.33 |
| 1996-10-11 | 3,560 | 3,590 | 3,520 | 3,560 | 26,000 | 2,966.67 |
| 1996-10-09 | 3,650 | 3,680 | 3,550 | 3,600 | 32,000 | 3,000 |
| 1996-10-08 | 3,660 | 3,690 | 3,580 | 3,650 | 45,000 | 3,041.67 |
| 1996-10-07 | 3,740 | 3,740 | 3,620 | 3,650 | 20,000 | 3,041.67 |
| 1996-10-04 | 3,780 | 3,780 | 3,700 | 3,750 | 115,000 | 3,125 |
| 1996-10-03 | 3,650 | 3,790 | 3,620 | 3,790 | 145,000 | 3,158.33 |
| 1996-10-02 | 3,510 | 3,640 | 3,510 | 3,640 | 82,000 | 3,033.33 |
| 1996-10-01 | 3,600 | 3,600 | 3,510 | 3,510 | 73,000 | 2,925 |
| 1996-09-30 | 3,600 | 3,620 | 3,560 | 3,620 | 39,000 | 3,016.67 |
| 1996-09-27 | 3,470 | 3,650 | 3,470 | 3,650 | 56,000 | 3,041.67 |
| 1996-09-26 | 3,500 | 3,550 | 3,450 | 3,450 | 73,000 | 2,875 |
| 1996-09-25 | 3,650 | 3,650 | 3,510 | 3,560 | 61,000 | 2,966.67 |
| 1996-09-24 | 3,690 | 3,700 | 3,650 | 3,660 | 71,000 | 3,050 |
| 1996-09-20 | 3,560 | 3,660 | 3,560 | 3,650 | 84,000 | 3,041.67 |
| 1996-09-19 | 3,570 | 3,580 | 3,460 | 3,530 | 94,000 | 2,941.67 |
| 1996-09-18 | 3,740 | 3,750 | 3,500 | 3,640 | 183,000 | 3,033.33 |
| 1996-09-17 | 3,840 | 3,900 | 3,730 | 3,790 | 154,000 | 3,158.33 |
| 1996-09-13 | 3,960 | 3,960 | 3,750 | 3,840 | 280,000 | 3,200 |
| 1996-09-12 | 3,980 | 4,020 | 3,850 | 3,970 | 3,129,001 | 3,308.33 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
