7513 (株)コジマの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	662	668	656	664	35,000	664
2003-12-29	655	669	650	661	63,400	661
2003-12-26	638	647	633	647	44,300	647
2003-12-25	630	638	630	637	70,600	637
2003-12-24	640	640	632	632	90,600	632
2003-12-22	640	640	634	640	69,300	640
2003-12-19	638	641	630	635	59,600	635
2003-12-18	641	641	635	636	67,000	636
2003-12-17	633	643	632	634	45,100	634
2003-12-16	643	643	634	635	37,300	635
2003-12-15	636	645	633	644	72,000	644
2003-12-12	636	636	620	629	78,100	629
2003-12-11	630	635	625	629	58,100	629
2003-12-10	619	625	615	616	67,400	616
2003-12-09	618	630	614	615	79,000	615
2003-12-08	621	628	615	616	56,100	616
2003-12-05	630	631	621	621	81,200	621
2003-12-04	632	641	631	631	60,800	631
2003-12-03	625	644	624	631	117,900	631
2003-12-02	630	635	620	625	170,900	625
2003-12-01	583	623	583	620	651,000	620
2003-11-28	670	675	647	653	58,000	653
2003-11-27	678	680	670	670	33,000	670
2003-11-26	679	680	669	675	22,300	675
2003-11-25	660	680	660	673	46,300	673
2003-11-21	650	672	650	660	25,400	660
2003-11-20	654	659	637	649	92,100	649
2003-11-19	662	673	653	654	61,800	654
2003-11-18	665	675	660	662	34,600	662
2003-11-17	700	703	675	675	64,800	675
2003-11-14	695	701	693	701	42,900	701
2003-11-13	700	703	694	699	47,600	699
2003-11-12	691	700	691	699	28,500	699
2003-11-11	701	707	693	698	59,600	698
2003-11-10	710	717	703	707	22,900	707
2003-11-07	725	725	705	711	39,300	711
2003-11-06	700	724	700	707	97,400	707
2003-11-05	700	716	700	703	156,100	703
2003-11-04	741	748	733	740	15,400	740
2003-10-31	733	737	730	730	27,400	730
2003-10-30	732	745	730	735	19,100	735
2003-10-29	740	750	735	742	16,700	742
2003-10-28	735	751	731	743	20,200	743
2003-10-27	769	769	735	735	30,900	735
2003-10-24	751	754	726	749	54,900	749
2003-10-23	770	770	750	751	74,300	751
2003-10-22	782	789	776	777	36,500	777
2003-10-21	791	805	786	790	104,900	790
2003-10-20	790	793	784	786	59,700	786
2003-10-17	778	784	775	784	67,800	784
2003-10-16	784	785	778	784	38,500	784
2003-10-15	786	786	776	776	34,700	776
2003-10-14	776	786	776	776	41,700	776
2003-10-10	770	782	770	775	61,700	775
2003-10-09	776	781	771	771	35,700	771
2003-10-08	780	788	779	784	39,500	784
2003-10-07	790	793	776	778	45,000	778
2003-10-06	779	795	777	784	49,300	784
2003-10-03	771	785	771	772	54,600	772
2003-10-02	765	770	756	770	54,900	770
2003-10-01	769	769	758	759	49,900	759
2003-09-30	764	773	745	769	38,200	769
2003-09-29	767	774	766	766	25,100	766
2003-09-26	769	775	767	767	38,600	767
2003-09-25	786	786	761	769	35,400	769
2003-09-24	797	799	785	786	46,000	786
2003-09-22	800	800	788	791	69,900	791
2003-09-19	788	791	782	789	55,200	789
2003-09-18	784	789	775	785	52,500	785
2003-09-17	785	800	785	786	54,600	786
2003-09-16	795	799	781	781	76,600	781
2003-09-12	770	798	762	787	185,100	787
2003-09-11	755	764	750	760	76,400	760
2003-09-10	745	756	745	756	40,200	756
2003-09-09	747	750	745	746	27,600	746
2003-09-08	745	753	742	747	38,800	747
2003-09-05	750	752	745	746	39,700	746
2003-09-04	745	760	740	749	54,400	749
2003-09-03	745	755	740	745	76,000	745
2003-09-02	750	760	735	735	39,800	735
2003-09-01	731	760	731	747	78,500	747
2003-08-29	735	735	730	730	16,800	730
2003-08-28	738	738	728	731	33,200	731
2003-08-27	728	740	728	731	37,600	731
2003-08-26	735	735	722	726	30,800	726
2003-08-25	737	737	722	722	62,800	722
2003-08-22	714	739	713	734	85,400	734
2003-08-21	715	720	713	713	39,500	713
2003-08-20	714	718	712	718	62,600	718
2003-08-19	710	714	709	712	44,700	712
2003-08-18	715	716	703	709	47,300	709
2003-08-15	720	720	707	711	43,600	711
2003-08-14	720	722	708	716	44,100	716
2003-08-13	706	723	706	715	28,400	715
2003-08-12	705	710	702	706	32,000	706
2003-08-11	702	709	702	705	13,300	705
2003-08-08	701	708	700	701	51,900	701
2003-08-07	705	706	700	700	54,700	700
2003-08-06	708	714	706	706	36,700	706
2003-08-05	720	720	708	711	56,500	711
2003-08-04	710	719	710	714	38,900	714
2003-08-01	707	711	705	709	65,700	709
2003-07-31	720	720	706	707	52,500	707
2003-07-30	726	730	713	721	84,400	721
2003-07-29	714	730	714	716	70,400	716
2003-07-28	711	719	710	712	54,500	712
2003-07-25	710	711	700	706	100,500	706
2003-07-24	716	717	705	711	127,700	711
2003-07-23	722	730	715	718	84,100	718
2003-07-22	730	736	715	721	74,500	721
2003-07-18	730	737	724	727	97,600	727
2003-07-17	735	735	710	720	107,800	720
2003-07-16	759	765	733	741	157,500	741
2003-07-15	776	780	768	769	68,900	769
2003-07-14	790	793	775	775	55,800	775
2003-07-11	799	799	770	770	134,200	770
2003-07-10	792	819	792	809	172,100	809
2003-07-09	781	800	780	786	146,600	786
2003-07-08	828	828	765	772	174,300	772
2003-07-07	822	835	812	818	162,100	818
2003-07-04	775	810	771	808	192,400	808
2003-07-03	780	783	765	765	138,700	765
2003-07-02	760	767	755	762	91,700	762
2003-07-01	757	758	751	754	48,500	754
2003-06-30	752	759	749	749	27,000	749
2003-06-27	758	758	742	749	51,200	749
2003-06-26	743	759	738	738	67,800	738
2003-06-25	740	748	737	738	32,500	738
2003-06-24	753	762	737	739	73,700	739
2003-06-23	735	750	735	750	48,300	750
2003-06-20	732	742	730	735	59,100	735
2003-06-19	747	762	740	742	73,200	742
2003-06-18	752	757	745	747	59,200	747
2003-06-17	765	770	752	756	74,500	756
2003-06-16	760	768	757	764	71,400	764
2003-06-13	750	757	745	756	124,200	756
2003-06-12	761	763	753	754	82,200	754
2003-06-11	743	770	743	760	74,200	760
2003-06-10	759	759	730	748	45,000	748
2003-06-09	722	760	722	750	108,300	750
2003-06-06	708	720	708	720	56,000	720
2003-06-05	709	713	708	711	44,500	711
2003-06-04	718	718	703	709	23,800	709
2003-06-03	722	723	700	714	40,100	714
2003-06-02	714	721	710	718	33,100	718
2003-05-30	715	720	714	714	40,000	714
2003-05-29	720	721	716	720	33,000	720
2003-05-28	720	724	715	720	36,600	720
2003-05-27	724	724	712	715	68,100	715
2003-05-26	701	714	696	713	59,800	713
2003-05-23	685	695	685	694	28,900	694
2003-05-22	692	698	687	687	58,200	687
2003-05-21	698	698	690	692	57,500	692
2003-05-20	695	700	691	696	40,200	696
2003-05-19	700	700	691	697	42,600	697
2003-05-16	706	706	698	703	40,900	703
2003-05-15	696	705	693	695	36,800	695
2003-05-14	695	706	695	696	50,200	696
2003-05-13	691	700	690	695	78,900	695
2003-05-12	695	695	688	691	42,900	691
2003-05-09	686	695	685	694	64,100	694
2003-05-08	697	700	685	685	87,100	685
2003-05-07	700	708	700	700	59,800	700
2003-05-06	690	711	690	695	142,700	695
2003-05-02	715	719	704	710	49,400	710
2003-05-01	706	718	700	713	33,300	713
2003-04-30	706	722	701	714	36,600	714
2003-04-28	704	710	701	704	30,800	704
2003-04-25	745	745	704	723	33,800	723
2003-04-24	756	765	740	745	26,400	745
2003-04-23	755	770	750	756	22,500	756
2003-04-22	779	780	749	755	44,400	755
2003-04-21	770	774	754	769	33,200	769
2003-04-18	750	762	750	754	36,300	754
2003-04-17	731	734	722	730	17,300	730
2003-04-16	728	733	725	731	44,800	731
2003-04-15	685	720	685	715	52,600	715
2003-04-14	700	700	682	682	53,500	682
2003-04-11	712	722	701	705	51,500	705
2003-04-10	741	742	722	722	25,800	722
2003-04-09	765	769	746	750	28,600	750
2003-04-08	769	770	761	770	12,500	770
2003-04-07	770	775	764	769	8,600	769
2003-04-04	774	778	766	766	11,900	766
2003-04-03	789	789	760	772	34,300	772
2003-04-02	750	769	740	769	34,900	769
2003-04-01	753	765	740	762	17,900	762
2003-03-31	782	785	770	773	23,600	773
2003-03-28	789	790	779	790	29,200	790
2003-03-27	777	790	776	790	30,400	790
2003-03-26	796	796	767	771	23,700	771
2003-03-25	787	798	780	796	44,300	796
2003-03-24	780	801	780	798	31,500	798
2003-03-20	752	777	745	769	36,400	769
2003-03-19	760	760	735	753	41,100	753
2003-03-18	751	775	751	775	60,300	775
2003-03-17	750	751	745	746	34,500	746
2003-03-14	742	752	742	747	124,200	747
2003-03-13	735	750	735	735	19,300	735
2003-03-12	733	740	701	735	58,700	735
2003-03-11	740	745	731	733	42,000	733
2003-03-10	760	769	730	750	39,200	750
2003-03-07	795	800	780	780	41,400	780
2003-03-06	793	801	793	797	37,400	797
2003-03-05	807	810	797	800	122,900	800
2003-03-04	827	830	815	827	30,900	827
2003-03-03	800	839	800	830	28,300	830
2003-02-28	805	821	805	808	24,300	808
2003-02-27	814	814	790	813	49,600	813
2003-02-26	812	821	803	814	21,300	814
2003-02-25	842	842	811	823	59,100	823
2003-02-24	845	856	840	842	59,400	842
2003-02-21	843	849	840	849	54,500	849
2003-02-20	857	857	831	835	49,300	835
2003-02-19	843	875	843	857	133,800	857
2003-02-18	875	875	830	842	167,700	842
2003-02-17	810	892	810	878	339,900	878
2003-02-14	770	799	770	792	133,500	792
2003-02-13	736	754	735	750	77,400	750
2003-02-12	705	728	705	726	55,800	726
2003-02-10	698	709	696	709	45,600	709
2003-02-07	699	700	686	700	25,200	700
2003-02-06	691	696	688	689	27,200	689
2003-02-05	696	700	691	691	29,100	691
2003-02-04	698	703	696	700	32,300	700
2003-02-03	686	698	686	697	20,600	697
2003-01-31	693	700	690	691	22,000	691
2003-01-30	695	700	694	696	45,300	696
2003-01-29	705	705	690	692	29,800	692
2003-01-28	700	705	695	698	31,300	698
2003-01-27	705	708	698	703	80,000	703
2003-01-24	699	705	690	704	46,800	704
2003-01-23	681	700	681	698	32,400	698
2003-01-22	700	705	690	694	33,400	694
2003-01-21	698	710	695	700	53,100	700
2003-01-20	693	698	692	698	26,300	698
2003-01-17	691	699	690	690	30,600	690
2003-01-16	699	699	690	691	19,400	691
2003-01-15	700	710	690	700	39,200	700
2003-01-14	698	700	693	700	35,500	700
2003-01-10	699	699	686	693	25,500	693
2003-01-09	686	699	681	699	16,300	699
2003-01-08	690	698	690	691	14,600	691
2003-01-07	722	723	692	696	39,100	696
2003-01-06	685	710	685	701	33,400	701

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 [2003年度]

7513 (株)コジマの時系列データ [2003年度]