7513 (株)コジマ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3026627826627457,200274
2008-12-2926126725926572,400265
2008-12-2626326325626025,500260
2008-12-2526326324925979,300259
2008-12-2425225524925583,700255
2008-12-2225525925225664,700256
2008-12-19265268252252136,000252
2008-12-18250259243255243,100255
2008-12-17283283258258174,700258
2008-12-1626827926827579,300275
2008-12-15278282273276112,300276
2008-12-12289289271276188,200276
2008-12-1127729027728988,100289
2008-12-10277292275287128,900287
2008-12-09277281270273169,500273
2008-12-08261272257268181,600268
2008-12-05251260248255147,200255
2008-12-04243259242251190,500251
2008-12-03236248233247222,500247
2008-12-02232237230232149,000232
2008-12-01233240231237349,900237
2008-11-28249249228229425,800229
2008-11-27259269246249164,800249
2008-11-26268270254259111,300259
2008-11-25283285259270198,200270
2008-11-21265270249258372,100258
2008-11-20298301270270288,700270
2008-11-19344344296296295,100296
2008-11-1833734433034348,500343
2008-11-1732833932433644,000336
2008-11-1434534532432796,500327
2008-11-1333133231632870,100328
2008-11-12350355321341175,600341
2008-11-1139539536036093,400360
2008-11-1040540738939748,400397
2008-11-0737940537839251,900392
2008-11-0640242239240977,500409
2008-11-0538841738541786,100417
2008-11-0436338036037569,800375
2008-10-31365379359368102,500368
2008-10-3034936634536078,000360
2008-10-2935836032533667,300336
2008-10-2830232029832089,900320
2008-10-2732332630230467,600304
2008-10-2433333931031381,700313
2008-10-2333134732534052,700340
2008-10-2235936734734735,300347
2008-10-2136638436637539,500375
2008-10-2035037034537050,300370
2008-10-1734835833534354,200343
2008-10-1635035633334372,100343
2008-10-1537338536238186,100381
2008-10-14350400350370140,900370
2008-10-10324336304336113,600336
2008-10-09300332300325136,100325
2008-10-08321337300300103,800300
2008-10-07335352326331186,300331
2008-10-0640040038038070,900380
2008-10-0342242740440588,000405
2008-10-0243344042442739,000427
2008-10-0143043641543157,600431
2008-09-3040441540341540,900415
2008-09-2942942942042143,900421
2008-09-2643943942443069,600430
2008-09-2544844842543459,600434
2008-09-2444544643444382,500443
2008-09-2245645744444578,500445
2008-09-19434453434451125,800451
2008-09-1843044041643994,000439
2008-09-17452457433437122,400437
2008-09-16418471401455425,700455
2008-09-12433436429433104,800433
2008-09-11458458435437109,900437
2008-09-1046546943645399,000453
2008-09-09475476469469110,300469
2008-09-0848048947147497,900474
2008-09-05470490468478187,900478
2008-09-0449849948248274,000482
2008-09-0349750449750238,800502
2008-09-0250151049749968,200499
2008-09-0151051050250231,500502
2008-08-2950651750551771,500517
2008-08-2850450549750042,100500
2008-08-2751051250150235,100502
2008-08-2651451450551340,500513
2008-08-2551552051051535,300515
2008-08-2250451050450966,300509
2008-08-2150851250550797,300507
2008-08-2050251650251470,500514
2008-08-1952352350350785,400507
2008-08-1850852050651863,200518
2008-08-1550751350551333,600513
2008-08-1451051150250752,800507
2008-08-1351751850551061,300510
2008-08-1253753752252267,000522
2008-08-1152153652153190,900531
2008-08-0853654652654439,500544
2008-08-0754554553554062,900540
2008-08-0654455054055051,600550
2008-08-0554554853153560,800535
2008-08-0455355552054780,700547
2008-08-0154855053654854,300548
2008-07-3155856054755833,600558
2008-07-3053554953554880,400548
2008-07-2953853852353043,800530
2008-07-2855255254454830,500548
2008-07-2555955954254348,800543
2008-07-2454555454355468,400554
2008-07-2355355654254357,800543
2008-07-2254054954054938,200549
2008-07-1854954953153776,200537
2008-07-1752152651652652,000526
2008-07-1651152850552332,500523
2008-07-1553453451652058,600520
2008-07-1452253152152440,400524
2008-07-1153853852152448,900524
2008-07-1050653550653287,700532
2008-07-09511522511516109,600516
2008-07-0852152150651167,500511
2008-07-0752252851851863,300518
2008-07-0452553052252933,500529
2008-07-0354754752353065,000530
2008-07-0254254453253760,900537
2008-07-0154955254554928,300549
2008-06-3055055755055131,400551
2008-06-2755255654355331,900553
2008-06-2656357555856227,400562
2008-06-2557657655356675,300566
2008-06-2455957255556834,600568
2008-06-2356957556156953,700569
2008-06-2058958957757855,400578
2008-06-1958959057758063,100580
2008-06-1858259058258748,300587
2008-06-17589590580588100,600588
2008-06-1658058457958247,200582
2008-06-1358458957558589,300585
2008-06-12582592572590140,900590
2008-06-1157358557357883,700578
2008-06-10587592583583125,200583
2008-06-0956759256558891,000588
2008-06-06585589580585134,200585
2008-06-0557657756857689,400576
2008-06-0455856655356662,800566
2008-06-0356756755055961,800559
2008-06-02545575544572114,500572
2008-05-3054055554055587,200555
2008-05-2953154053053899,800538
2008-05-2853654253153398,400533
2008-05-2753554753554462,300544
2008-05-2655455453653649,700536
2008-05-23545547536545147,700545
2008-05-22549559545554140,100554
2008-05-21558566552559129,600559
2008-05-20590590562567178,500567
2008-05-19570605567595371,300595
2008-05-16530618530615430,600615
2008-05-15536564535558148,300558
2008-05-14527537524532106,300532
2008-05-1353253952452460,000524
2008-05-12520538490535110,600535
2008-05-0953154051952175,900521
2008-05-0851853951553689,600536
2008-05-0751653051552198,600521
2008-05-0251251851051648,500516
2008-05-0151752251551636,700516
2008-04-3051852851652453,700524
2008-04-2852152451552154,200521
2008-04-2551952451151861,400518
2008-04-2451051550851257,900512
2008-04-2350451450450824,300508
2008-04-2250951250250339,700503
2008-04-2151051550751044,300510
2008-04-1850150249850245,500502
2008-04-1750050449849946,900499
2008-04-1648650248549854,300498
2008-04-1548548948148964,900489
2008-04-1448049848048779,300487
2008-04-1147749747749779,100497
2008-04-10480485472476126,400476
2008-04-0950150849650143,400501
2008-04-0851051350150167,400501
2008-04-0751251650951244,500512
2008-04-0450751950751631,900516
2008-04-0352252350751758,900517
2008-04-0251752951652260,700522
2008-04-0150851250050986,100509
2008-03-3152653351051665,200516
2008-03-2852753451153479,200534
2008-03-2750952750552533,400525
2008-03-2650152450151876,100518
2008-03-25537540526531127,500531
2008-03-2451953551952653,000526
2008-03-2149852249851970,600519
2008-03-1949150548850374,400503
2008-03-1846648646448652,400486
2008-03-1748048746847688,700476
2008-03-14505505477479151,700479
2008-03-13500510497506100,600506
2008-03-1252352650251089,000510
2008-03-11500505486505171,200505
2008-03-1051051850350483,700504
2008-03-07521528512518115,500518
2008-03-06529535524531114,600531
2008-03-05521535521529101,600529
2008-03-04533549533537150,800537
2008-03-03537542530535119,900535
2008-02-29550560550552100,200552
2008-02-28572572551563212,300563
2008-02-27580584572577149,100577
2008-02-26562575553575189,800575
2008-02-25564566542554151,700554
2008-02-22533555523554251,700554
2008-02-21516527514526124,800526
2008-02-20513521503508193,000508
2008-02-19494517491511243,800511
2008-02-18488496486488174,300488
2008-02-15464479462478138,400478
2008-02-14465471460466118,000466
2008-02-13474474458458184,300458
2008-02-12455472455468191,400468
2008-02-08492502480480173,500480
2008-02-07486492481489152,100489
2008-02-06500500482486176,700486
2008-02-05514514499511156,800511
2008-02-0451851850450791,000507
2008-02-01500520500506248,600506
2008-01-31487508482507214,700507
2008-01-30487498483486183,300486
2008-01-29497503487495173,800495
2008-01-28490496472476221,900476
2008-01-25478502476502261,600502
2008-01-24474490474490224,800490
2008-01-23460483450464194,900464
2008-01-22474480457457235,100457
2008-01-21487498475475228,000475
2008-01-18469494460492274,900492
2008-01-17458471453470271,600470
2008-01-16480480458460326,700460
2008-01-15511511483483321,300483
2008-01-11534538515517237,100517
2008-01-10544544530534165,700534
2008-01-09527543521542140,600542
2008-01-08530535527532138,400532
2008-01-07536541527533233,800533
2008-01-04565565532536157,100536

分割・併合履歴 : [1997-03-26]1株→1.2株