7513 (株)コジマ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 563 | 565 | 552 | 565 | 75,100 | 565 |
| 2007-12-27 | 554 | 570 | 547 | 570 | 210,400 | 570 |
| 2007-12-26 | 542 | 550 | 536 | 549 | 150,700 | 549 |
| 2007-12-25 | 550 | 554 | 530 | 532 | 226,800 | 532 |
| 2007-12-21 | 526 | 536 | 526 | 528 | 160,700 | 528 |
| 2007-12-20 | 544 | 545 | 529 | 531 | 310,100 | 531 |
| 2007-12-19 | 553 | 562 | 534 | 534 | 294,300 | 534 |
| 2007-12-18 | 544 | 558 | 542 | 554 | 185,200 | 554 |
| 2007-12-17 | 564 | 566 | 544 | 544 | 301,900 | 544 |
| 2007-12-14 | 577 | 585 | 557 | 562 | 348,600 | 562 |
| 2007-12-13 | 585 | 586 | 575 | 575 | 241,800 | 575 |
| 2007-12-12 | 573 | 588 | 571 | 586 | 274,500 | 586 |
| 2007-12-11 | 580 | 581 | 573 | 578 | 204,200 | 578 |
| 2007-12-10 | 559 | 581 | 558 | 580 | 327,800 | 580 |
| 2007-12-07 | 574 | 574 | 555 | 558 | 451,200 | 558 |
| 2007-12-06 | 543 | 585 | 543 | 568 | 609,400 | 568 |
| 2007-12-05 | 568 | 572 | 542 | 544 | 625,400 | 544 |
| 2007-12-04 | 593 | 594 | 566 | 567 | 231,300 | 567 |
| 2007-12-03 | 581 | 592 | 576 | 592 | 244,700 | 592 |
| 2007-11-30 | 572 | 588 | 569 | 581 | 364,700 | 581 |
| 2007-11-29 | 577 | 578 | 570 | 572 | 184,300 | 572 |
| 2007-11-28 | 558 | 571 | 557 | 567 | 229,400 | 567 |
| 2007-11-27 | 545 | 555 | 533 | 553 | 431,600 | 553 |
| 2007-11-26 | 549 | 549 | 535 | 535 | 275,100 | 535 |
| 2007-11-22 | 537 | 547 | 531 | 543 | 305,000 | 543 |
| 2007-11-21 | 533 | 552 | 525 | 536 | 513,000 | 536 |
| 2007-11-20 | 546 | 551 | 534 | 543 | 727,500 | 543 |
| 2007-11-19 | 586 | 599 | 566 | 566 | 791,700 | 566 |
| 2007-11-16 | 667 | 674 | 660 | 666 | 282,400 | 666 |
| 2007-11-15 | 688 | 691 | 667 | 674 | 275,100 | 674 |
| 2007-11-14 | 653 | 683 | 651 | 683 | 225,400 | 683 |
| 2007-11-13 | 655 | 660 | 635 | 643 | 239,100 | 643 |
| 2007-11-12 | 660 | 666 | 645 | 652 | 230,900 | 652 |
| 2007-11-09 | 674 | 675 | 667 | 667 | 226,900 | 667 |
| 2007-11-08 | 663 | 682 | 660 | 675 | 265,800 | 675 |
| 2007-11-07 | 685 | 685 | 666 | 666 | 181,600 | 666 |
| 2007-11-06 | 673 | 685 | 673 | 675 | 107,700 | 675 |
| 2007-11-05 | 705 | 707 | 671 | 677 | 244,900 | 677 |
| 2007-11-02 | 701 | 711 | 697 | 701 | 264,200 | 701 |
| 2007-11-01 | 715 | 725 | 700 | 717 | 260,600 | 717 |
| 2007-10-31 | 672 | 695 | 667 | 695 | 206,200 | 695 |
| 2007-10-30 | 674 | 679 | 666 | 679 | 115,800 | 679 |
| 2007-10-29 | 672 | 679 | 670 | 674 | 134,400 | 674 |
| 2007-10-26 | 659 | 669 | 659 | 664 | 166,700 | 664 |
| 2007-10-25 | 672 | 672 | 653 | 661 | 230,300 | 661 |
| 2007-10-24 | 665 | 675 | 661 | 668 | 222,000 | 668 |
| 2007-10-23 | 673 | 676 | 662 | 669 | 220,200 | 669 |
| 2007-10-22 | 665 | 680 | 650 | 673 | 200,900 | 673 |
| 2007-10-19 | 685 | 685 | 668 | 675 | 165,500 | 675 |
| 2007-10-18 | 670 | 685 | 670 | 684 | 280,300 | 684 |
| 2007-10-17 | 671 | 694 | 665 | 673 | 326,600 | 673 |
| 2007-10-16 | 716 | 718 | 678 | 684 | 522,700 | 684 |
| 2007-10-15 | 750 | 750 | 715 | 720 | 286,000 | 720 |
| 2007-10-12 | 716 | 726 | 708 | 721 | 251,200 | 721 |
| 2007-10-11 | 697 | 711 | 692 | 706 | 210,800 | 706 |
| 2007-10-10 | 699 | 708 | 685 | 689 | 333,200 | 689 |
| 2007-10-09 | 701 | 705 | 691 | 699 | 346,800 | 699 |
| 2007-10-05 | 695 | 706 | 692 | 703 | 230,700 | 703 |
| 2007-10-04 | 700 | 710 | 681 | 693 | 244,000 | 693 |
| 2007-10-03 | 703 | 714 | 691 | 702 | 325,900 | 702 |
| 2007-10-02 | 683 | 700 | 683 | 693 | 223,300 | 693 |
| 2007-10-01 | 696 | 698 | 664 | 677 | 334,800 | 677 |
| 2007-09-28 | 737 | 767 | 681 | 696 | 433,900 | 696 |
| 2007-09-27 | 688 | 730 | 686 | 728 | 514,700 | 728 |
| 2007-09-26 | 640 | 679 | 640 | 673 | 377,300 | 673 |
| 2007-09-25 | 661 | 662 | 626 | 637 | 278,900 | 637 |
| 2007-09-21 | 670 | 673 | 657 | 667 | 229,500 | 667 |
| 2007-09-20 | 686 | 689 | 658 | 669 | 298,000 | 669 |
| 2007-09-19 | 683 | 697 | 675 | 683 | 592,600 | 683 |
| 2007-09-18 | 701 | 703 | 670 | 675 | 361,000 | 675 |
| 2007-09-14 | 721 | 738 | 704 | 720 | 264,300 | 720 |
| 2007-09-13 | 740 | 741 | 723 | 727 | 298,500 | 727 |
| 2007-09-12 | 770 | 793 | 753 | 759 | 233,100 | 759 |
| 2007-09-11 | 776 | 776 | 736 | 763 | 475,400 | 763 |
| 2007-09-10 | 783 | 802 | 767 | 775 | 450,700 | 775 |
| 2007-09-07 | 825 | 834 | 813 | 816 | 252,700 | 816 |
| 2007-09-06 | 840 | 840 | 813 | 830 | 232,000 | 830 |
| 2007-09-05 | 876 | 878 | 840 | 846 | 303,300 | 846 |
| 2007-09-04 | 877 | 888 | 876 | 880 | 109,200 | 880 |
| 2007-09-03 | 895 | 895 | 877 | 882 | 141,200 | 882 |
| 2007-08-31 | 898 | 899 | 873 | 888 | 360,700 | 888 |
| 2007-08-30 | 934 | 934 | 896 | 908 | 164,600 | 908 |
| 2007-08-29 | 902 | 940 | 901 | 933 | 179,600 | 933 |
| 2007-08-28 | 910 | 945 | 906 | 932 | 196,500 | 932 |
| 2007-08-27 | 930 | 939 | 903 | 909 | 157,700 | 909 |
| 2007-08-24 | 919 | 921 | 906 | 920 | 128,400 | 920 |
| 2007-08-23 | 902 | 915 | 898 | 912 | 221,400 | 912 |
| 2007-08-22 | 899 | 918 | 875 | 882 | 132,700 | 882 |
| 2007-08-21 | 867 | 898 | 865 | 893 | 268,500 | 893 |
| 2007-08-20 | 920 | 920 | 853 | 857 | 467,900 | 857 |
| 2007-08-17 | 948 | 955 | 869 | 870 | 462,800 | 870 |
| 2007-08-16 | 950 | 974 | 936 | 965 | 246,100 | 965 |
| 2007-08-15 | 988 | 989 | 961 | 965 | 255,700 | 965 |
| 2007-08-14 | 931 | 1,018 | 931 | 998 | 606,800 | 998 |
| 2007-08-13 | 893 | 943 | 885 | 943 | 576,000 | 943 |
| 2007-08-10 | 930 | 937 | 830 | 843 | 1,158,700 | 843 |
| 2007-08-09 | 964 | 969 | 911 | 930 | 1,036,000 | 930 |
| 2007-08-08 | 1,039 | 1,039 | 974 | 979 | 344,700 | 979 |
| 2007-08-07 | 1,054 | 1,059 | 1,042 | 1,051 | 100,700 | 1,051 |
| 2007-08-06 | 1,055 | 1,063 | 1,047 | 1,051 | 154,200 | 1,051 |
| 2007-08-03 | 1,084 | 1,098 | 1,059 | 1,069 | 179,300 | 1,069 |
| 2007-08-02 | 1,095 | 1,100 | 1,068 | 1,094 | 144,700 | 1,094 |
| 2007-08-01 | 1,132 | 1,133 | 1,091 | 1,094 | 131,000 | 1,094 |
| 2007-07-31 | 1,140 | 1,140 | 1,116 | 1,134 | 123,300 | 1,134 |
| 2007-07-30 | 1,093 | 1,139 | 1,081 | 1,131 | 318,100 | 1,131 |
| 2007-07-27 | 1,054 | 1,092 | 1,051 | 1,063 | 169,800 | 1,063 |
| 2007-07-26 | 1,097 | 1,105 | 1,081 | 1,084 | 154,200 | 1,084 |
| 2007-07-25 | 1,123 | 1,123 | 1,099 | 1,114 | 141,600 | 1,114 |
| 2007-07-24 | 1,103 | 1,133 | 1,103 | 1,132 | 205,200 | 1,132 |
| 2007-07-23 | 1,122 | 1,122 | 1,092 | 1,102 | 185,900 | 1,102 |
| 2007-07-20 | 1,140 | 1,148 | 1,113 | 1,121 | 152,000 | 1,121 |
| 2007-07-19 | 1,133 | 1,162 | 1,130 | 1,154 | 201,700 | 1,154 |
| 2007-07-18 | 1,123 | 1,132 | 1,112 | 1,119 | 204,200 | 1,119 |
| 2007-07-17 | 1,145 | 1,147 | 1,119 | 1,143 | 278,600 | 1,143 |
| 2007-07-13 | 1,182 | 1,199 | 1,171 | 1,174 | 202,700 | 1,174 |
| 2007-07-12 | 1,190 | 1,215 | 1,172 | 1,177 | 213,100 | 1,177 |
| 2007-07-11 | 1,190 | 1,203 | 1,186 | 1,192 | 188,400 | 1,192 |
| 2007-07-10 | 1,213 | 1,216 | 1,200 | 1,207 | 162,800 | 1,207 |
| 2007-07-09 | 1,245 | 1,263 | 1,231 | 1,233 | 205,600 | 1,233 |
| 2007-07-06 | 1,245 | 1,249 | 1,225 | 1,237 | 201,500 | 1,237 |
| 2007-07-05 | 1,251 | 1,258 | 1,233 | 1,244 | 131,500 | 1,244 |
| 2007-07-04 | 1,240 | 1,266 | 1,240 | 1,253 | 158,500 | 1,253 |
| 2007-07-03 | 1,261 | 1,270 | 1,226 | 1,238 | 248,700 | 1,238 |
| 2007-07-02 | 1,233 | 1,272 | 1,225 | 1,261 | 366,300 | 1,261 |
| 2007-06-29 | 1,225 | 1,232 | 1,221 | 1,225 | 203,600 | 1,225 |
| 2007-06-28 | 1,205 | 1,233 | 1,205 | 1,230 | 323,500 | 1,230 |
| 2007-06-27 | 1,169 | 1,198 | 1,161 | 1,185 | 211,800 | 1,185 |
| 2007-06-26 | 1,167 | 1,182 | 1,141 | 1,177 | 294,500 | 1,177 |
| 2007-06-25 | 1,230 | 1,231 | 1,161 | 1,166 | 556,100 | 1,166 |
| 2007-06-22 | 1,201 | 1,233 | 1,200 | 1,230 | 519,100 | 1,230 |
| 2007-06-21 | 1,168 | 1,222 | 1,162 | 1,210 | 870,900 | 1,210 |
| 2007-06-20 | 1,170 | 1,170 | 1,159 | 1,161 | 201,800 | 1,161 |
| 2007-06-19 | 1,152 | 1,165 | 1,143 | 1,157 | 318,100 | 1,157 |
| 2007-06-18 | 1,178 | 1,203 | 1,151 | 1,163 | 805,800 | 1,163 |
| 2007-06-15 | 1,081 | 1,118 | 1,077 | 1,118 | 390,700 | 1,118 |
| 2007-06-14 | 1,059 | 1,091 | 1,045 | 1,079 | 441,400 | 1,079 |
| 2007-06-13 | 1,019 | 1,040 | 1,018 | 1,039 | 125,600 | 1,039 |
| 2007-06-12 | 1,050 | 1,054 | 1,023 | 1,039 | 209,000 | 1,039 |
| 2007-06-11 | 1,033 | 1,057 | 1,030 | 1,056 | 340,800 | 1,056 |
| 2007-06-08 | 1,025 | 1,026 | 1,011 | 1,020 | 316,900 | 1,020 |
| 2007-06-07 | 1,010 | 1,030 | 1,005 | 1,029 | 297,800 | 1,029 |
| 2007-06-06 | 999 | 1,014 | 997 | 1,007 | 216,400 | 1,007 |
| 2007-06-05 | 993 | 1,008 | 983 | 993 | 152,100 | 993 |
| 2007-06-04 | 1,011 | 1,016 | 998 | 999 | 212,400 | 999 |
| 2007-06-01 | 986 | 1,017 | 986 | 1,006 | 361,100 | 1,006 |
| 2007-05-31 | 986 | 997 | 968 | 981 | 351,800 | 981 |
| 2007-05-30 | 973 | 992 | 962 | 990 | 489,900 | 990 |
| 2007-05-29 | 951 | 965 | 950 | 953 | 225,000 | 953 |
| 2007-05-28 | 964 | 970 | 946 | 952 | 285,400 | 952 |
| 2007-05-25 | 992 | 992 | 954 | 955 | 358,100 | 955 |
| 2007-05-24 | 979 | 991 | 970 | 987 | 369,100 | 987 |
| 2007-05-23 | 953 | 982 | 953 | 975 | 312,100 | 975 |
| 2007-05-22 | 921 | 943 | 916 | 943 | 267,900 | 943 |
| 2007-05-21 | 932 | 938 | 912 | 919 | 284,900 | 919 |
| 2007-05-18 | 950 | 955 | 921 | 931 | 212,300 | 931 |
| 2007-05-17 | 947 | 964 | 938 | 940 | 185,300 | 940 |
| 2007-05-16 | 939 | 974 | 929 | 945 | 459,800 | 945 |
| 2007-05-15 | 940 | 940 | 905 | 928 | 219,300 | 928 |
| 2007-05-14 | 948 | 954 | 940 | 942 | 180,800 | 942 |
| 2007-05-11 | 951 | 958 | 933 | 938 | 276,100 | 938 |
| 2007-05-10 | 957 | 959 | 950 | 951 | 142,900 | 951 |
| 2007-05-09 | 965 | 966 | 947 | 951 | 177,200 | 951 |
| 2007-05-08 | 963 | 968 | 961 | 964 | 143,100 | 964 |
| 2007-05-07 | 967 | 969 | 950 | 958 | 169,700 | 958 |
| 2007-05-02 | 961 | 968 | 945 | 948 | 175,700 | 948 |
| 2007-05-01 | 972 | 973 | 961 | 962 | 103,800 | 962 |
| 2007-04-27 | 964 | 978 | 963 | 964 | 140,100 | 964 |
| 2007-04-26 | 967 | 977 | 963 | 974 | 101,500 | 974 |
| 2007-04-25 | 968 | 970 | 959 | 960 | 84,400 | 960 |
| 2007-04-24 | 962 | 969 | 955 | 964 | 121,500 | 964 |
| 2007-04-23 | 964 | 976 | 955 | 965 | 213,100 | 965 |
| 2007-04-20 | 961 | 964 | 953 | 954 | 163,100 | 954 |
| 2007-04-19 | 985 | 988 | 967 | 967 | 137,700 | 967 |
| 2007-04-18 | 975 | 988 | 975 | 984 | 102,600 | 984 |
| 2007-04-17 | 979 | 989 | 970 | 972 | 136,000 | 972 |
| 2007-04-16 | 993 | 994 | 974 | 977 | 212,200 | 977 |
| 2007-04-13 | 1,002 | 1,007 | 993 | 996 | 126,200 | 996 |
| 2007-04-12 | 1,012 | 1,013 | 1,005 | 1,007 | 75,200 | 1,007 |
| 2007-04-11 | 1,011 | 1,015 | 1,006 | 1,010 | 90,300 | 1,010 |
| 2007-04-10 | 1,000 | 1,013 | 996 | 1,010 | 102,800 | 1,010 |
| 2007-04-09 | 1,005 | 1,012 | 1,003 | 1,009 | 72,400 | 1,009 |
| 2007-04-06 | 1,010 | 1,012 | 997 | 999 | 102,900 | 999 |
| 2007-04-05 | 1,015 | 1,015 | 1,002 | 1,005 | 63,300 | 1,005 |
| 2007-04-04 | 1,002 | 1,014 | 1,002 | 1,014 | 110,400 | 1,014 |
| 2007-04-03 | 1,001 | 1,010 | 993 | 997 | 121,700 | 997 |
| 2007-04-02 | 1,017 | 1,019 | 995 | 1,001 | 247,200 | 1,001 |
| 2007-03-30 | 995 | 1,008 | 990 | 1,006 | 106,000 | 1,006 |
| 2007-03-29 | 990 | 992 | 977 | 987 | 101,800 | 987 |
| 2007-03-28 | 991 | 1,000 | 990 | 996 | 92,900 | 996 |
| 2007-03-27 | 1,005 | 1,006 | 995 | 999 | 118,000 | 999 |
| 2007-03-26 | 1,014 | 1,019 | 1,004 | 1,011 | 153,100 | 1,011 |
| 2007-03-23 | 1,006 | 1,007 | 996 | 1,004 | 96,600 | 1,004 |
| 2007-03-22 | 999 | 1,004 | 993 | 996 | 172,500 | 996 |
| 2007-03-20 | 996 | 1,007 | 986 | 992 | 150,600 | 992 |
| 2007-03-19 | 997 | 997 | 982 | 986 | 143,700 | 986 |
| 2007-03-16 | 997 | 997 | 988 | 991 | 111,000 | 991 |
| 2007-03-15 | 1,007 | 1,007 | 985 | 987 | 178,900 | 987 |
| 2007-03-14 | 1,000 | 1,007 | 992 | 992 | 197,300 | 992 |
| 2007-03-13 | 1,024 | 1,030 | 1,011 | 1,013 | 175,500 | 1,013 |
| 2007-03-12 | 1,025 | 1,034 | 1,023 | 1,034 | 103,900 | 1,034 |
| 2007-03-09 | 1,015 | 1,026 | 1,015 | 1,023 | 186,600 | 1,023 |
| 2007-03-08 | 1,032 | 1,032 | 1,010 | 1,023 | 186,100 | 1,023 |
| 2007-03-07 | 1,039 | 1,042 | 1,020 | 1,034 | 229,500 | 1,034 |
| 2007-03-06 | 1,000 | 1,025 | 996 | 1,025 | 147,300 | 1,025 |
| 2007-03-05 | 1,046 | 1,046 | 1,008 | 1,008 | 247,500 | 1,008 |
| 2007-03-02 | 1,035 | 1,047 | 1,026 | 1,045 | 166,500 | 1,045 |
| 2007-03-01 | 1,057 | 1,057 | 1,026 | 1,038 | 151,600 | 1,038 |
| 2007-02-28 | 1,030 | 1,059 | 1,001 | 1,057 | 341,900 | 1,057 |
| 2007-02-27 | 1,060 | 1,071 | 1,058 | 1,068 | 193,400 | 1,068 |
| 2007-02-26 | 1,087 | 1,087 | 1,052 | 1,053 | 227,600 | 1,053 |
| 2007-02-23 | 1,090 | 1,091 | 1,055 | 1,077 | 209,100 | 1,077 |
| 2007-02-22 | 1,100 | 1,110 | 1,078 | 1,085 | 345,800 | 1,085 |
| 2007-02-21 | 1,090 | 1,094 | 1,051 | 1,064 | 287,500 | 1,064 |
| 2007-02-20 | 1,051 | 1,080 | 1,036 | 1,079 | 363,500 | 1,079 |
| 2007-02-19 | 1,036 | 1,055 | 1,025 | 1,052 | 363,500 | 1,052 |
| 2007-02-16 | 1,021 | 1,033 | 1,009 | 1,030 | 277,700 | 1,030 |
| 2007-02-15 | 1,004 | 1,030 | 1,003 | 1,020 | 222,300 | 1,020 |
| 2007-02-14 | 1,016 | 1,016 | 995 | 996 | 340,000 | 996 |
| 2007-02-13 | 1,033 | 1,045 | 1,014 | 1,015 | 271,700 | 1,015 |
| 2007-02-09 | 1,027 | 1,035 | 1,016 | 1,031 | 165,300 | 1,031 |
| 2007-02-08 | 1,026 | 1,030 | 1,013 | 1,016 | 236,800 | 1,016 |
| 2007-02-07 | 1,025 | 1,027 | 1,012 | 1,025 | 214,300 | 1,025 |
| 2007-02-06 | 1,005 | 1,029 | 1,005 | 1,023 | 144,500 | 1,023 |
| 2007-02-05 | 1,020 | 1,020 | 1,004 | 1,007 | 153,600 | 1,007 |
| 2007-02-02 | 1,008 | 1,023 | 1,008 | 1,019 | 110,300 | 1,019 |
| 2007-02-01 | 1,008 | 1,018 | 1,002 | 1,015 | 129,800 | 1,015 |
| 2007-01-31 | 1,024 | 1,024 | 1,011 | 1,014 | 87,800 | 1,014 |
| 2007-01-30 | 1,038 | 1,039 | 1,027 | 1,030 | 122,200 | 1,030 |
| 2007-01-29 | 1,033 | 1,042 | 1,033 | 1,040 | 71,800 | 1,040 |
| 2007-01-26 | 1,041 | 1,044 | 1,030 | 1,032 | 183,000 | 1,032 |
| 2007-01-25 | 1,050 | 1,058 | 1,045 | 1,054 | 246,900 | 1,054 |
| 2007-01-24 | 1,042 | 1,050 | 1,040 | 1,045 | 145,400 | 1,045 |
| 2007-01-23 | 1,054 | 1,054 | 1,030 | 1,041 | 218,600 | 1,041 |
| 2007-01-22 | 1,050 | 1,061 | 1,041 | 1,060 | 173,100 | 1,060 |
| 2007-01-19 | 1,050 | 1,053 | 1,030 | 1,046 | 231,200 | 1,046 |
| 2007-01-18 | 1,017 | 1,059 | 1,009 | 1,050 | 425,900 | 1,050 |
| 2007-01-17 | 1,003 | 1,016 | 976 | 1,008 | 559,000 | 1,008 |
| 2007-01-16 | 991 | 1,016 | 976 | 1,016 | 322,200 | 1,016 |
| 2007-01-15 | 980 | 990 | 967 | 990 | 315,500 | 990 |
| 2007-01-12 | 968 | 977 | 955 | 975 | 341,800 | 975 |
| 2007-01-11 | 976 | 979 | 961 | 967 | 344,000 | 967 |
| 2007-01-10 | 986 | 990 | 969 | 981 | 358,300 | 981 |
| 2007-01-09 | 1,017 | 1,017 | 984 | 996 | 493,100 | 996 |
| 2007-01-05 | 1,024 | 1,024 | 1,006 | 1,015 | 369,200 | 1,015 |
| 2007-01-04 | 1,000 | 1,008 | 990 | 1,004 | 138,200 | 1,004 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
