7513 (株)コジマ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 2,120 | 2,150 | 2,100 | 2,140 | 18,000 | 2,140 |
| 1998-12-29 | 2,140 | 2,150 | 2,100 | 2,140 | 23,100 | 2,140 |
| 1998-12-28 | 2,150 | 2,150 | 2,120 | 2,140 | 17,400 | 2,140 |
| 1998-12-25 | 2,140 | 2,150 | 2,110 | 2,140 | 37,200 | 2,140 |
| 1998-12-24 | 2,170 | 2,170 | 2,150 | 2,155 | 62,400 | 2,155 |
| 1998-12-22 | 2,210 | 2,215 | 2,150 | 2,170 | 105,000 | 2,170 |
| 1998-12-21 | 2,150 | 2,200 | 2,140 | 2,175 | 130,700 | 2,175 |
| 1998-12-18 | 2,100 | 2,170 | 2,090 | 2,140 | 127,700 | 2,140 |
| 1998-12-17 | 2,050 | 2,130 | 2,040 | 2,085 | 116,500 | 2,085 |
| 1998-12-16 | 1,965 | 2,060 | 1,964 | 2,040 | 99,000 | 2,040 |
| 1998-12-15 | 1,975 | 1,980 | 1,945 | 1,965 | 35,600 | 1,965 |
| 1998-12-14 | 1,945 | 1,950 | 1,945 | 1,945 | 25,200 | 1,945 |
| 1998-12-11 | 1,945 | 1,960 | 1,945 | 1,946 | 42,500 | 1,946 |
| 1998-12-10 | 1,956 | 1,970 | 1,945 | 1,969 | 44,100 | 1,969 |
| 1998-12-09 | 1,945 | 1,960 | 1,945 | 1,957 | 41,400 | 1,957 |
| 1998-12-08 | 1,950 | 1,970 | 1,930 | 1,945 | 67,800 | 1,945 |
| 1998-12-07 | 1,930 | 1,950 | 1,920 | 1,949 | 33,000 | 1,949 |
| 1998-12-04 | 1,850 | 1,948 | 1,850 | 1,881 | 55,300 | 1,881 |
| 1998-12-03 | 1,812 | 1,845 | 1,812 | 1,845 | 42,600 | 1,845 |
| 1998-12-02 | 1,850 | 1,889 | 1,842 | 1,842 | 41,000 | 1,842 |
| 1998-12-01 | 1,889 | 1,900 | 1,800 | 1,889 | 48,500 | 1,889 |
| 1998-11-30 | 1,950 | 1,989 | 1,900 | 1,900 | 102,900 | 1,900 |
| 1998-11-27 | 1,820 | 1,950 | 1,815 | 1,950 | 112,800 | 1,950 |
| 1998-11-26 | 1,770 | 1,825 | 1,750 | 1,820 | 126,200 | 1,820 |
| 1998-11-25 | 1,730 | 1,770 | 1,700 | 1,769 | 166,600 | 1,769 |
| 1998-11-24 | 1,620 | 1,700 | 1,600 | 1,700 | 135,000 | 1,700 |
| 1998-11-20 | 1,510 | 1,650 | 1,502 | 1,650 | 107,400 | 1,650 |
| 1998-11-19 | 1,490 | 1,510 | 1,470 | 1,510 | 78,700 | 1,510 |
| 1998-11-18 | 1,511 | 1,550 | 1,511 | 1,520 | 25,600 | 1,520 |
| 1998-11-17 | 1,550 | 1,550 | 1,490 | 1,550 | 71,100 | 1,550 |
| 1998-11-16 | 1,594 | 1,594 | 1,550 | 1,555 | 98,500 | 1,555 |
| 1998-11-13 | 1,480 | 1,569 | 1,480 | 1,550 | 180,500 | 1,550 |
| 1998-11-12 | 1,400 | 1,490 | 1,400 | 1,480 | 88,200 | 1,480 |
| 1998-11-11 | 1,335 | 1,380 | 1,335 | 1,380 | 7,300 | 1,380 |
| 1998-11-10 | 1,399 | 1,400 | 1,320 | 1,320 | 20,600 | 1,320 |
| 1998-11-09 | 1,400 | 1,400 | 1,360 | 1,380 | 16,000 | 1,380 |
| 1998-11-06 | 1,400 | 1,410 | 1,363 | 1,400 | 58,900 | 1,400 |
| 1998-11-05 | 1,350 | 1,380 | 1,350 | 1,351 | 23,000 | 1,351 |
| 1998-11-04 | 1,370 | 1,370 | 1,351 | 1,369 | 6,600 | 1,369 |
| 1998-11-02 | 1,370 | 1,370 | 1,350 | 1,369 | 6,100 | 1,369 |
| 1998-10-30 | 1,340 | 1,359 | 1,320 | 1,330 | 10,800 | 1,330 |
| 1998-10-29 | 1,341 | 1,350 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1998-10-28 | 1,354 | 1,370 | 1,354 | 1,370 | 15,500 | 1,370 |
| 1998-10-27 | 1,319 | 1,369 | 1,319 | 1,354 | 8,100 | 1,354 |
| 1998-10-26 | 1,375 | 1,375 | 1,324 | 1,359 | 16,400 | 1,359 |
| 1998-10-23 | 1,260 | 1,350 | 1,260 | 1,320 | 6,100 | 1,320 |
| 1998-10-22 | 1,369 | 1,380 | 1,335 | 1,340 | 27,700 | 1,340 |
| 1998-10-21 | 1,320 | 1,380 | 1,320 | 1,369 | 17,800 | 1,369 |
| 1998-10-20 | 1,310 | 1,320 | 1,280 | 1,300 | 25,200 | 1,300 |
| 1998-10-19 | 1,263 | 1,340 | 1,263 | 1,320 | 35,900 | 1,320 |
| 1998-10-16 | 1,250 | 1,251 | 1,200 | 1,250 | 26,100 | 1,250 |
| 1998-10-15 | 1,200 | 1,223 | 1,190 | 1,223 | 7,500 | 1,223 |
| 1998-10-14 | 1,219 | 1,230 | 1,180 | 1,230 | 3,700 | 1,230 |
| 1998-10-13 | 1,155 | 1,250 | 1,153 | 1,250 | 18,800 | 1,250 |
| 1998-10-12 | 1,170 | 1,170 | 1,152 | 1,169 | 9,600 | 1,169 |
| 1998-10-09 | 1,119 | 1,120 | 1,100 | 1,120 | 8,200 | 1,120 |
| 1998-10-08 | 1,112 | 1,152 | 1,112 | 1,120 | 8,900 | 1,120 |
| 1998-10-07 | 1,110 | 1,198 | 1,100 | 1,198 | 11,900 | 1,198 |
| 1998-10-06 | 1,110 | 1,130 | 1,100 | 1,120 | 10,000 | 1,120 |
| 1998-10-05 | 1,140 | 1,150 | 1,140 | 1,150 | 4,900 | 1,150 |
| 1998-10-02 | 1,180 | 1,200 | 1,140 | 1,200 | 11,700 | 1,200 |
| 1998-10-01 | 1,270 | 1,270 | 1,180 | 1,201 | 12,600 | 1,201 |
| 1998-09-30 | 1,320 | 1,320 | 1,240 | 1,310 | 11,600 | 1,310 |
| 1998-09-29 | 1,220 | 1,320 | 1,181 | 1,320 | 36,500 | 1,320 |
| 1998-09-28 | 1,270 | 1,270 | 1,200 | 1,200 | 7,400 | 1,200 |
| 1998-09-25 | 1,300 | 1,300 | 1,271 | 1,280 | 20,800 | 1,280 |
| 1998-09-24 | 1,245 | 1,280 | 1,245 | 1,280 | 18,800 | 1,280 |
| 1998-09-22 | 1,260 | 1,260 | 1,200 | 1,245 | 30,600 | 1,245 |
| 1998-09-21 | 1,270 | 1,290 | 1,255 | 1,265 | 20,600 | 1,265 |
| 1998-09-18 | 1,270 | 1,300 | 1,180 | 1,290 | 51,400 | 1,290 |
| 1998-09-17 | 1,340 | 1,350 | 1,250 | 1,280 | 24,200 | 1,280 |
| 1998-09-16 | 1,370 | 1,390 | 1,340 | 1,340 | 17,400 | 1,340 |
| 1998-09-14 | 1,450 | 1,450 | 1,360 | 1,410 | 13,600 | 1,410 |
| 1998-09-11 | 1,403 | 1,450 | 1,402 | 1,440 | 47,000 | 1,440 |
| 1998-09-10 | 1,460 | 1,480 | 1,401 | 1,401 | 60,700 | 1,401 |
| 1998-09-09 | 1,400 | 1,479 | 1,390 | 1,440 | 110,300 | 1,440 |
| 1998-09-08 | 1,340 | 1,400 | 1,340 | 1,379 | 35,100 | 1,379 |
| 1998-09-07 | 1,400 | 1,400 | 1,270 | 1,340 | 90,400 | 1,340 |
| 1998-09-04 | 1,370 | 1,400 | 1,360 | 1,400 | 259,600 | 1,400 |
| 1998-09-03 | 1,270 | 1,369 | 1,266 | 1,355 | 185,400 | 1,355 |
| 1998-09-02 | 1,230 | 1,230 | 1,210 | 1,230 | 82,400 | 1,230 |
| 1998-09-01 | 1,010 | 1,040 | 1,010 | 1,030 | 49,300 | 1,030 |
| 1998-08-31 | 960 | 1,010 | 960 | 1,010 | 7,000 | 1,010 |
| 1998-08-28 | 930 | 1,020 | 930 | 1,020 | 17,300 | 1,020 |
| 1998-08-27 | 1,069 | 1,069 | 993 | 993 | 19,100 | 993 |
| 1998-08-26 | 995 | 1,080 | 995 | 1,069 | 22,400 | 1,069 |
| 1998-08-25 | 1,040 | 1,040 | 985 | 985 | 33,800 | 985 |
| 1998-08-24 | 909 | 990 | 900 | 990 | 16,000 | 990 |
| 1998-08-21 | 870 | 900 | 860 | 890 | 13,800 | 890 |
| 1998-08-20 | 880 | 880 | 860 | 860 | 13,900 | 860 |
| 1998-08-19 | 880 | 888 | 880 | 880 | 9,600 | 880 |
| 1998-08-18 | 870 | 880 | 870 | 880 | 4,600 | 880 |
| 1998-08-17 | 880 | 900 | 870 | 900 | 9,800 | 900 |
| 1998-08-14 | 900 | 900 | 885 | 894 | 4,300 | 894 |
| 1998-08-13 | 924 | 924 | 905 | 920 | 3,100 | 920 |
| 1998-08-12 | 930 | 931 | 930 | 931 | 3,200 | 931 |
| 1998-08-11 | 985 | 985 | 980 | 980 | 4,500 | 980 |
| 1998-08-10 | 995 | 995 | 980 | 995 | 7,400 | 995 |
| 1998-08-07 | 1,020 | 1,020 | 985 | 998 | 5,900 | 998 |
| 1998-08-06 | 985 | 995 | 985 | 987 | 7,400 | 987 |
| 1998-08-05 | 990 | 990 | 985 | 985 | 3,500 | 985 |
| 1998-08-04 | 985 | 1,000 | 985 | 1,000 | 7,300 | 1,000 |
| 1998-08-03 | 1,020 | 1,020 | 980 | 980 | 1,800 | 980 |
| 1998-07-31 | 1,020 | 1,020 | 1,001 | 1,020 | 8,400 | 1,020 |
| 1998-07-30 | 1,020 | 1,030 | 1,010 | 1,020 | 9,700 | 1,020 |
| 1998-07-29 | 1,060 | 1,060 | 1,025 | 1,025 | 1,900 | 1,025 |
| 1998-07-28 | 1,032 | 1,061 | 1,031 | 1,061 | 10,700 | 1,061 |
| 1998-07-27 | 1,080 | 1,080 | 1,047 | 1,047 | 16,700 | 1,047 |
| 1998-07-24 | 1,020 | 1,047 | 1,020 | 1,047 | 3,300 | 1,047 |
| 1998-07-23 | 1,023 | 1,068 | 1,023 | 1,068 | 1,300 | 1,068 |
| 1998-07-22 | 1,083 | 1,083 | 1,020 | 1,021 | 18,300 | 1,021 |
| 1998-07-21 | 1,031 | 1,046 | 1,020 | 1,023 | 12,200 | 1,023 |
| 1998-07-17 | 1,058 | 1,058 | 1,020 | 1,031 | 9,500 | 1,031 |
| 1998-07-16 | 1,090 | 1,090 | 1,051 | 1,058 | 10,100 | 1,058 |
| 1998-07-15 | 1,080 | 1,100 | 1,080 | 1,080 | 15,500 | 1,080 |
| 1998-07-14 | 1,030 | 1,079 | 1,030 | 1,079 | 9,600 | 1,079 |
| 1998-07-13 | 1,000 | 1,070 | 1,000 | 1,050 | 25,400 | 1,050 |
| 1998-07-10 | 1,100 | 1,120 | 1,081 | 1,100 | 53,600 | 1,100 |
| 1998-07-09 | 1,180 | 1,180 | 1,100 | 1,120 | 96,300 | 1,120 |
| 1998-07-08 | 990 | 1,080 | 990 | 1,080 | 112,800 | 1,080 |
| 1998-07-07 | 960 | 980 | 950 | 980 | 74,900 | 980 |
| 1998-07-06 | 879 | 880 | 875 | 880 | 68,200 | 880 |
| 1998-07-03 | 880 | 880 | 870 | 880 | 9,600 | 880 |
| 1998-07-02 | 910 | 910 | 860 | 880 | 28,600 | 880 |
| 1998-07-01 | 905 | 905 | 876 | 880 | 26,200 | 880 |
| 1998-06-30 | 840 | 845 | 835 | 845 | 17,800 | 845 |
| 1998-06-29 | 830 | 831 | 830 | 830 | 15,900 | 830 |
| 1998-06-26 | 810 | 815 | 800 | 815 | 10,500 | 815 |
| 1998-06-25 | 840 | 840 | 829 | 829 | 9,900 | 829 |
| 1998-06-24 | 789 | 820 | 789 | 800 | 7,000 | 800 |
| 1998-06-23 | 789 | 789 | 770 | 781 | 4,000 | 781 |
| 1998-06-22 | 789 | 789 | 780 | 789 | 3,500 | 789 |
| 1998-06-19 | 760 | 760 | 760 | 760 | 2,300 | 760 |
| 1998-06-18 | 751 | 770 | 751 | 752 | 15,900 | 752 |
| 1998-06-17 | 730 | 740 | 730 | 740 | 3,200 | 740 |
| 1998-06-16 | 740 | 740 | 730 | 730 | 2,300 | 730 |
| 1998-06-15 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1998-06-12 | 758 | 758 | 750 | 750 | 6,800 | 750 |
| 1998-06-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-06-10 | 778 | 778 | 770 | 770 | 3,200 | 770 |
| 1998-06-09 | 778 | 778 | 778 | 778 | 400 | 778 |
| 1998-06-08 | 778 | 778 | 770 | 770 | 3,500 | 770 |
| 1998-06-05 | 750 | 789 | 750 | 789 | 10,300 | 789 |
| 1998-06-04 | 770 | 770 | 730 | 730 | 5,200 | 730 |
| 1998-06-03 | 755 | 789 | 755 | 789 | 5,300 | 789 |
| 1998-06-02 | 724 | 750 | 724 | 744 | 3,300 | 744 |
| 1998-06-01 | 750 | 750 | 740 | 744 | 1,200 | 744 |
| 1998-05-29 | 750 | 750 | 750 | 750 | 200 | 750 |
| 1998-05-28 | 780 | 780 | 750 | 750 | 7,400 | 750 |
| 1998-05-27 | 780 | 780 | 770 | 770 | 3,100 | 770 |
| 1998-05-26 | 800 | 800 | 800 | 800 | 6,200 | 800 |
| 1998-05-25 | 810 | 810 | 801 | 810 | 10,300 | 810 |
| 1998-05-22 | 800 | 800 | 800 | 800 | 2,600 | 800 |
| 1998-05-21 | 785 | 790 | 780 | 780 | 4,700 | 780 |
| 1998-05-20 | 780 | 780 | 771 | 780 | 10,200 | 780 |
| 1998-05-19 | 780 | 780 | 770 | 770 | 1,800 | 770 |
| 1998-05-18 | 780 | 780 | 780 | 780 | 300 | 780 |
| 1998-05-15 | 780 | 780 | 779 | 780 | 17,400 | 780 |
| 1998-05-14 | 775 | 779 | 775 | 779 | 3,200 | 779 |
| 1998-05-13 | 760 | 770 | 760 | 770 | 5,300 | 770 |
| 1998-05-12 | 760 | 760 | 750 | 760 | 4,100 | 760 |
| 1998-05-11 | 770 | 770 | 770 | 770 | 100 | 770 |
| 1998-05-08 | 750 | 751 | 750 | 751 | 2,900 | 751 |
| 1998-05-06 | 750 | 780 | 740 | 780 | 5,000 | 780 |
| 1998-05-01 | 770 | 770 | 750 | 750 | 900 | 750 |
| 1998-04-30 | 750 | 750 | 740 | 740 | 3,400 | 740 |
| 1998-04-28 | 770 | 770 | 750 | 750 | 1,300 | 750 |
| 1998-04-27 | 780 | 780 | 780 | 780 | 8,100 | 780 |
| 1998-04-24 | 740 | 740 | 740 | 740 | 3,900 | 740 |
| 1998-04-23 | 730 | 740 | 730 | 730 | 5,100 | 730 |
| 1998-04-22 | 730 | 730 | 730 | 730 | 3,500 | 730 |
| 1998-04-21 | 740 | 740 | 730 | 730 | 2,100 | 730 |
| 1998-04-20 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 1998-04-17 | 720 | 720 | 720 | 720 | 3,200 | 720 |
| 1998-04-16 | 720 | 720 | 713 | 720 | 3,300 | 720 |
| 1998-04-15 | 720 | 720 | 713 | 720 | 5,500 | 720 |
| 1998-04-14 | 700 | 720 | 700 | 720 | 17,000 | 720 |
| 1998-04-13 | 720 | 720 | 700 | 700 | 13,400 | 700 |
| 1998-04-10 | 750 | 750 | 744 | 744 | 6,600 | 744 |
| 1998-04-09 | 725 | 750 | 725 | 750 | 10,000 | 750 |
| 1998-04-08 | 749 | 749 | 715 | 720 | 3,400 | 720 |
| 1998-04-07 | 735 | 760 | 735 | 759 | 4,700 | 759 |
| 1998-04-06 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-04-03 | 724 | 724 | 699 | 706 | 11,100 | 706 |
| 1998-04-02 | 720 | 721 | 719 | 720 | 31,900 | 720 |
| 1998-04-01 | 720 | 720 | 720 | 720 | 600 | 720 |
| 1998-03-31 | 800 | 800 | 790 | 790 | 20,100 | 790 |
| 1998-03-30 | 801 | 811 | 801 | 811 | 1,300 | 811 |
| 1998-03-27 | 870 | 870 | 850 | 850 | 6,000 | 850 |
| 1998-03-26 | 860 | 860 | 801 | 801 | 4,200 | 801 |
| 1998-03-25 | 849 | 849 | 849 | 849 | 8,100 | 849 |
| 1998-03-24 | 745 | 820 | 745 | 820 | 16,300 | 820 |
| 1998-03-23 | 795 | 795 | 795 | 795 | 4,400 | 795 |
| 1998-03-20 | 920 | 920 | 895 | 895 | 5,100 | 895 |
| 1998-03-19 | 880 | 885 | 871 | 881 | 12,800 | 881 |
| 1998-03-18 | 870 | 870 | 870 | 870 | 10,100 | 870 |
| 1998-03-17 | 890 | 890 | 870 | 870 | 9,100 | 870 |
| 1998-03-16 | 895 | 895 | 895 | 895 | 500 | 895 |
| 1998-03-13 | 880 | 895 | 870 | 895 | 10,800 | 895 |
| 1998-03-12 | 885 | 886 | 885 | 885 | 5,400 | 885 |
| 1998-03-11 | 885 | 885 | 885 | 885 | 400 | 885 |
| 1998-03-10 | 895 | 895 | 890 | 895 | 4,100 | 895 |
| 1998-03-09 | 880 | 885 | 880 | 885 | 7,000 | 885 |
| 1998-03-06 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 1998-03-05 | 920 | 920 | 890 | 890 | 13,800 | 890 |
| 1998-03-04 | 930 | 930 | 920 | 920 | 9,200 | 920 |
| 1998-03-03 | 920 | 920 | 920 | 920 | 4,500 | 920 |
| 1998-03-02 | 920 | 930 | 900 | 930 | 3,200 | 930 |
| 1998-02-27 | 910 | 930 | 910 | 930 | 6,300 | 930 |
| 1998-02-26 | 905 | 910 | 905 | 910 | 5,600 | 910 |
| 1998-02-25 | 950 | 950 | 900 | 910 | 15,700 | 910 |
| 1998-02-24 | 931 | 931 | 920 | 920 | 10,300 | 920 |
| 1998-02-23 | 950 | 950 | 930 | 930 | 700 | 930 |
| 1998-02-20 | 930 | 940 | 930 | 940 | 5,500 | 940 |
| 1998-02-19 | 945 | 960 | 940 | 940 | 6,600 | 940 |
| 1998-02-18 | 950 | 950 | 945 | 945 | 2,800 | 945 |
| 1998-02-17 | 940 | 940 | 931 | 931 | 3,900 | 931 |
| 1998-02-16 | 940 | 940 | 930 | 940 | 9,700 | 940 |
| 1998-02-13 | 970 | 970 | 950 | 960 | 4,200 | 960 |
| 1998-02-12 | 920 | 950 | 920 | 950 | 3,700 | 950 |
| 1998-02-10 | 910 | 930 | 910 | 920 | 12,200 | 920 |
| 1998-02-09 | 921 | 921 | 920 | 920 | 5,200 | 920 |
| 1998-02-06 | 920 | 920 | 911 | 911 | 12,000 | 911 |
| 1998-02-05 | 920 | 920 | 920 | 920 | 9,100 | 920 |
| 1998-02-04 | 920 | 929 | 919 | 920 | 4,400 | 920 |
| 1998-02-03 | 930 | 930 | 929 | 929 | 3,300 | 929 |
| 1998-02-02 | 901 | 901 | 880 | 880 | 2,800 | 880 |
| 1998-01-30 | 980 | 980 | 929 | 929 | 12,800 | 929 |
| 1998-01-29 | 1,040 | 1,060 | 980 | 980 | 35,800 | 980 |
| 1998-01-28 | 930 | 1,020 | 922 | 980 | 33,300 | 980 |
| 1998-01-27 | 840 | 912 | 840 | 912 | 11,400 | 912 |
| 1998-01-26 | 800 | 812 | 790 | 812 | 19,200 | 812 |
| 1998-01-23 | 780 | 790 | 760 | 770 | 9,100 | 770 |
| 1998-01-22 | 790 | 790 | 780 | 790 | 15,900 | 790 |
| 1998-01-21 | 720 | 790 | 720 | 790 | 14,500 | 790 |
| 1998-01-20 | 700 | 700 | 690 | 690 | 12,100 | 690 |
| 1998-01-19 | 660 | 670 | 650 | 650 | 9,100 | 650 |
| 1998-01-16 | 630 | 644 | 630 | 640 | 7,000 | 640 |
| 1998-01-14 | 650 | 650 | 632 | 632 | 7,500 | 632 |
| 1998-01-13 | 625 | 650 | 625 | 648 | 9,400 | 648 |
| 1998-01-12 | 640 | 640 | 620 | 624 | 4,700 | 624 |
| 1998-01-09 | 640 | 640 | 600 | 620 | 17,300 | 620 |
| 1998-01-08 | 640 | 640 | 637 | 637 | 19,400 | 637 |
| 1998-01-07 | 640 | 650 | 640 | 650 | 20,700 | 650 |
| 1998-01-06 | 620 | 630 | 620 | 630 | 8,000 | 630 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
