7513 (株)コジマの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	606	625	606	620	12,400	620
1997-12-29	590	605	590	602	4,300	602
1997-12-26	640	640	625	625	5,200	625
1997-12-25	670	670	670	670	12,600	670
1997-12-24	630	630	600	601	42,700	601
1997-12-22	630	640	600	610	31,300	610
1997-12-19	650	660	640	649	11,600	649
1997-12-18	665	665	660	660	11,800	660
1997-12-17	640	665	636	665	27,600	665
1997-12-16	646	665	644	665	30,400	665
1997-12-15	653	653	646	646	9,300	646
1997-12-12	670	670	670	670	2,700	670
1997-12-11	646	646	646	646	700	646
1997-12-10	654	665	650	650	40,900	650
1997-12-09	645	646	630	644	44,400	644
1997-12-08	646	646	580	645	20,400	645
1997-12-05	650	650	647	648	23,600	648
1997-12-04	670	673	650	650	24,100	650
1997-12-03	720	720	665	675	43,600	675
1997-12-02	730	739	725	730	17,800	730
1997-12-01	770	770	750	750	17,600	750
1997-11-28	740	740	740	740	3,200	740
1997-11-27	731	740	730	740	4,800	740
1997-11-26	750	750	725	725	11,700	725
1997-11-25	820	820	799	799	15,100	799
1997-11-21	800	810	795	810	8,000	810
1997-11-20	790	805	790	800	13,000	800
1997-11-19	795	795	780	790	3,300	790
1997-11-18	795	810	795	795	6,900	795
1997-11-17	755	821	750	821	4,600	821
1997-11-14	725	750	725	725	15,200	725
1997-11-13	750	750	720	725	10,500	725
1997-11-12	800	800	770	770	11,700	770
1997-11-11	805	810	800	800	7,600	800
1997-11-10	820	830	820	820	5,800	820
1997-11-07	852	852	840	840	10,700	840
1997-11-06	860	880	850	860	5,900	860
1997-11-05	890	890	850	870	27,300	870
1997-11-04	910	910	850	880	45,500	880
1997-10-31	940	940	900	900	9,100	900
1997-10-30	935	940	935	940	5,500	940
1997-10-29	921	940	921	935	20,700	935
1997-10-28	940	940	930	930	9,900	930
1997-10-27	990	990	990	990	7,500	990
1997-10-24	960	970	948	960	4,600	960
1997-10-23	945	960	945	960	6,300	960
1997-10-22	945	947	945	947	18,500	947
1997-10-21	950	950	949	950	3,300	950
1997-10-20	970	975	945	949	12,800	949
1997-10-17	960	970	960	970	3,900	970
1997-10-16	898	970	898	970	19,000	970
1997-10-15	900	900	895	895	21,100	895
1997-10-14	900	900	881	895	37,700	895
1997-10-13	920	920	920	920	13,000	920
1997-10-09	1,110	1,150	1,110	1,120	22,100	1,120
1997-10-08	992	1,050	992	1,050	16,400	1,050
1997-10-07	912	932	910	932	4,200	932
1997-10-06	900	930	900	902	12,800	902
1997-10-03	890	905	890	890	19,600	890
1997-10-02	900	905	900	905	15,100	905
1997-10-01	918	918	880	900	27,500	900
1997-09-30	930	941	920	920	19,100	920
1997-09-29	995	995	935	936	10,300	936
1997-09-26	980	990	965	985	45,500	985
1997-09-25	1,070	1,070	981	1,000	29,400	1,000
1997-09-24	1,140	1,150	1,050	1,070	37,700	1,070
1997-09-22	1,200	1,200	1,120	1,140	18,500	1,140
1997-09-19	1,200	1,210	1,200	1,210	15,300	1,210
1997-09-18	1,270	1,290	1,200	1,230	10,000	1,230
1997-09-17	1,300	1,300	1,260	1,300	5,100	1,300
1997-09-16	1,300	1,300	1,250	1,290	5,700	1,290
1997-09-12	1,300	1,300	1,280	1,280	13,300	1,280
1997-09-11	1,310	1,310	1,300	1,300	12,800	1,300
1997-09-10	1,350	1,350	1,310	1,330	10,100	1,330
1997-09-09	1,380	1,390	1,350	1,350	8,800	1,350
1997-09-08	1,420	1,420	1,400	1,400	9,400	1,400
1997-09-05	1,440	1,460	1,410	1,410	13,900	1,410
1997-09-04	1,480	1,490	1,450	1,450	5,500	1,450
1997-09-03	1,410	1,480	1,400	1,480	30,900	1,480
1997-09-02	1,350	1,420	1,350	1,390	96,700	1,390
1997-09-01	1,400	1,410	1,330	1,350	44,700	1,350
1997-08-29	1,500	1,520	1,410	1,450	12,400	1,450
1997-08-28	1,600	1,610	1,500	1,500	10,900	1,500
1997-08-27	1,610	1,610	1,590	1,600	5,800	1,600
1997-08-26	1,690	1,690	1,620	1,630	7,900	1,630
1997-08-25	1,670	1,690	1,670	1,670	14,000	1,670
1997-08-22	1,670	1,670	1,650	1,650	9,000	1,650
1997-08-21	1,690	1,690	1,660	1,680	15,200	1,680
1997-08-20	1,660	1,670	1,660	1,660	10,600	1,660
1997-08-19	1,700	1,710	1,690	1,690	15,800	1,690
1997-08-18	1,730	1,750	1,700	1,700	4,500	1,700
1997-08-15	1,750	1,750	1,740	1,750	5,800	1,750
1997-08-14	1,730	1,750	1,730	1,750	3,100	1,750
1997-08-13	1,750	1,770	1,710	1,750	11,400	1,750
1997-08-12	1,720	1,770	1,720	1,770	5,400	1,770
1997-08-11	1,800	1,800	1,710	1,710	10,700	1,710
1997-08-08	1,820	1,820	1,800	1,800	6,200	1,800
1997-08-07	1,850	1,850	1,830	1,830	20,000	1,830
1997-08-06	1,870	1,890	1,850	1,860	7,300	1,860
1997-08-05	1,850	1,900	1,850	1,870	6,600	1,870
1997-08-04	1,850	1,930	1,850	1,850	7,800	1,850
1997-08-01	1,890	1,920	1,870	1,870	23,100	1,870
1997-07-31	1,950	1,950	1,950	1,950	15,000	1,950
1997-07-30	1,980	1,980	1,950	1,950	32,000	1,950
1997-07-29	1,980	2,000	1,970	1,990	25,000	1,990
1997-07-28	2,000	2,050	1,980	2,000	11,000	2,000
1997-07-25	2,110	2,110	2,000	2,000	20,000	2,000
1997-07-24	2,110	2,150	2,110	2,110	3,000	2,110
1997-07-23	2,110	2,110	2,110	2,110	7,000	2,110
1997-07-22	2,130	2,130	2,110	2,110	6,000	2,110
1997-07-18	2,100	2,130	2,090	2,130	13,000	2,130
1997-07-17	2,100	2,130	2,090	2,100	10,000	2,100
1997-07-16	2,130	2,130	2,100	2,100	27,000	2,100
1997-07-15	2,130	2,130	2,120	2,130	10,000	2,130
1997-07-14	2,180	2,180	2,100	2,100	6,000	2,100
1997-07-11	2,190	2,190	2,160	2,160	2,000	2,160
1997-07-10	2,170	2,220	2,170	2,200	61,000	2,200
1997-07-09	2,180	2,220	2,160	2,160	57,000	2,160
1997-07-08	2,170	2,170	2,160	2,170	13,000	2,170
1997-07-07	2,190	2,190	2,170	2,170	6,000	2,170
1997-07-04	2,160	2,170	2,160	2,170	2,000	2,170
1997-07-03	2,160	2,170	2,160	2,170	4,000	2,170
1997-07-02	2,180	2,200	2,160	2,160	9,000	2,160
1997-07-01	2,190	2,190	2,180	2,180	3,000	2,180
1997-06-30	2,200	2,200	2,190	2,200	6,000	2,200
1997-06-27	2,200	2,200	2,200	2,200	21,000	2,200
1997-06-26	2,200	2,220	2,200	2,200	40,000	2,200
1997-06-25	2,270	2,270	2,200	2,200	9,000	2,200
1997-06-24	2,280	2,300	2,250	2,280	11,000	2,280
1997-06-23	2,350	2,360	2,350	2,350	10,000	2,350
1997-06-20	2,360	2,390	2,350	2,350	23,000	2,350
1997-06-19	2,400	2,400	2,380	2,400	57,000	2,400
1997-06-18	2,360	2,430	2,360	2,410	74,000	2,410
1997-06-17	2,280	2,370	2,270	2,360	55,000	2,360
1997-06-16	2,230	2,240	2,210	2,240	17,000	2,240
1997-06-13	2,230	2,230	2,200	2,200	25,000	2,200
1997-06-12	2,220	2,240	2,210	2,210	11,000	2,210
1997-06-11	2,180	2,180	2,150	2,180	8,000	2,180
1997-06-10	2,150	2,150	2,100	2,150	23,000	2,150
1997-06-09	2,170	2,180	2,160	2,170	8,000	2,170
1997-06-06	2,170	2,220	2,160	2,220	53,000	2,220
1997-06-05	2,110	2,190	2,110	2,160	26,000	2,160
1997-06-04	2,030	2,120	2,030	2,100	45,000	2,100
1997-06-03	1,990	2,030	1,990	2,010	13,000	2,010
1997-06-02	2,000	2,010	1,980	1,980	20,000	1,980
1997-05-30	2,010	2,050	2,010	2,010	13,000	2,010
1997-05-29	1,980	2,070	1,980	2,040	10,000	2,040
1997-05-28	2,000	2,020	1,950	2,000	36,000	2,000
1997-05-27	2,000	2,100	2,000	2,100	38,000	2,100
1997-05-26	2,050	2,050	1,990	1,990	17,000	1,990
1997-05-23	2,050	2,080	2,020	2,050	48,000	2,050
1997-05-22	2,100	2,100	2,070	2,080	20,000	2,080
1997-05-21	2,200	2,200	2,130	2,130	14,000	2,130
1997-05-20	2,200	2,230	2,180	2,180	47,000	2,180
1997-05-19	2,140	2,200	2,140	2,200	27,000	2,200
1997-05-16	2,060	2,120	2,060	2,100	21,000	2,100
1997-05-15	2,070	2,100	2,060	2,060	35,000	2,060
1997-05-14	2,040	2,050	2,030	2,050	54,000	2,050
1997-05-13	2,040	2,050	2,020	2,050	24,000	2,050
1997-05-12	1,970	2,000	1,960	2,000	13,000	2,000
1997-05-09	2,000	2,000	1,940	1,940	12,000	1,940
1997-05-08	2,000	2,010	1,990	1,990	18,000	1,990
1997-05-07	2,000	2,020	1,990	2,020	48,000	2,020
1997-05-06	1,960	1,990	1,950	1,990	13,000	1,990
1997-05-02	1,940	1,940	1,940	1,940	2,000	1,940
1997-05-01	1,970	1,970	1,950	1,950	11,000	1,950
1997-04-30	1,950	1,970	1,950	1,970	14,000	1,970
1997-04-28	1,930	1,940	1,930	1,940	5,000	1,940
1997-04-25	1,920	1,950	1,890	1,890	30,000	1,890
1997-04-24	1,840	1,930	1,830	1,890	48,000	1,890
1997-04-23	1,840	1,850	1,830	1,840	26,000	1,840
1997-04-22	1,880	1,880	1,840	1,840	67,000	1,840
1997-04-21	1,880	1,880	1,830	1,850	37,000	1,850
1997-04-18	1,810	1,850	1,800	1,850	17,000	1,850
1997-04-17	1,880	1,880	1,840	1,840	6,000	1,840
1997-04-16	1,900	1,900	1,900	1,900	7,000	1,900
1997-04-15	1,910	1,920	1,910	1,910	7,000	1,910
1997-04-14	1,920	1,920	1,910	1,910	3,000	1,910
1997-04-11	1,900	1,910	1,900	1,910	13,000	1,910
1997-04-10	1,900	1,900	1,900	1,900	10,000	1,900
1997-04-09	2,010	2,010	1,950	1,970	15,000	1,970
1997-04-08	2,000	2,000	1,990	2,000	19,000	2,000
1997-04-03	2,100	2,100	2,050	2,080	8,000	2,080
1997-04-02	2,130	2,130	2,100	2,120	4,000	2,120
1997-04-01	2,140	2,190	2,130	2,130	12,000	2,130
1997-03-31	2,190	2,190	2,100	2,140	8,000	2,140
1997-03-28	2,010	2,140	2,010	2,140	7,000	2,140
1997-03-27	2,020	2,040	2,010	2,010	14,000	2,010
1997-03-26	2,080	2,080	2,010	2,030	18,000	2,030
1997-03-25	2,540	2,570	2,460	2,460	17,000	2,050
1997-03-24	2,540	2,590	2,540	2,540	33,000	2,116.67
1997-03-21	2,390	2,500	2,380	2,500	16,000	2,083.33
1997-03-19	2,280	2,400	2,280	2,350	193,000	1,958.33
1997-03-18	2,280	2,280	2,280	2,280	181,000	1,900
1997-03-17	2,210	2,280	2,210	2,280	6,000	1,900
1997-03-14	2,140	2,190	2,130	2,190	15,000	1,825
1997-03-13	2,150	2,150	2,130	2,140	18,000	1,783.33
1997-03-12	2,150	2,180	2,110	2,110	34,000	1,758.33
1997-03-10	2,180	2,200	2,180	2,190	8,000	1,825
1997-03-07	2,170	2,170	2,170	2,170	13,000	1,808.33
1997-03-06	2,170	2,200	2,160	2,170	16,000	1,808.33
1997-03-05	2,260	2,260	2,200	2,200	12,000	1,833.33
1997-03-04	2,310	2,340	2,300	2,300	18,000	1,916.67
1997-03-03	2,310	2,350	2,310	2,350	4,000	1,958.33
1997-02-28	2,400	2,400	2,350	2,350	8,000	1,958.33
1997-02-27	2,410	2,410	2,400	2,400	11,000	2,000
1997-02-26	2,300	2,450	2,300	2,400	13,000	2,000
1997-02-25	2,260	2,360	2,250	2,300	33,000	1,916.67
1997-02-24	2,170	2,220	2,170	2,190	17,000	1,825
1997-02-21	2,150	2,170	2,150	2,170	11,000	1,808.33
1997-02-20	2,290	2,300	2,100	2,220	39,000	1,850
1997-02-19	2,410	2,410	2,350	2,350	5,000	1,958.33
1997-02-18	2,450	2,460	2,450	2,450	9,000	2,041.67
1997-02-17	2,480	2,490	2,480	2,480	13,000	2,066.67
1997-02-14	2,500	2,510	2,480	2,500	23,000	2,083.33
1997-02-13	2,510	2,520	2,500	2,500	52,000	2,083.33
1997-02-12	2,510	2,540	2,510	2,510	16,000	2,091.67
1997-02-10	2,600	2,600	2,560	2,560	27,000	2,133.33
1997-02-07	2,630	2,630	2,630	2,630	6,000	2,191.67
1997-02-06	2,680	2,680	2,630	2,680	29,000	2,233.33
1997-02-05	2,700	2,700	2,640	2,640	12,000	2,200
1997-02-04	2,730	2,730	2,660	2,690	24,000	2,241.67
1997-02-03	2,780	2,780	2,650	2,710	9,000	2,258.33
1997-01-31	2,610	2,700	2,590	2,700	36,000	2,250
1997-01-30	2,590	2,620	2,590	2,610	11,000	2,175
1997-01-29	2,560	2,600	2,560	2,580	47,000	2,150
1997-01-28	2,540	2,560	2,540	2,560	15,000	2,133.33
1997-01-27	2,540	2,550	2,540	2,550	17,000	2,125
1997-01-24	2,550	2,550	2,550	2,550	18,000	2,125
1997-01-23	2,550	2,560	2,540	2,550	36,000	2,125
1997-01-22	2,560	2,560	2,560	2,560	15,000	2,133.33
1997-01-21	2,580	2,580	2,560	2,560	44,000	2,133.33
1997-01-20	2,600	2,600	2,560	2,580	9,000	2,150
1997-01-17	2,570	2,600	2,560	2,600	19,000	2,166.67
1997-01-16	2,570	2,580	2,560	2,580	23,000	2,150
1997-01-14	2,570	2,570	2,560	2,560	20,000	2,133.33
1997-01-13	2,570	2,570	2,550	2,560	17,000	2,133.33
1997-01-10	2,750	2,750	2,560	2,560	17,000	2,133.33
1997-01-09	2,750	2,750	2,750	2,750	13,000	2,291.67
1997-01-08	2,760	2,800	2,750	2,750	27,000	2,291.67
1997-01-07	2,790	2,790	2,760	2,760	24,000	2,300

分割・併合履歴： [1997-03-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7513 (株)コジマ の時系列データ [1997年度]

7513 (株)コジマの時系列データ [1997年度]