7513 (株)コジマ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 548 | 552 | 542 | 546 | 105,400 | 546 |
| 2009-12-29 | 540 | 551 | 537 | 545 | 146,100 | 545 |
| 2009-12-28 | 535 | 546 | 532 | 542 | 240,500 | 542 |
| 2009-12-25 | 520 | 539 | 515 | 529 | 163,800 | 529 |
| 2009-12-24 | 518 | 520 | 510 | 519 | 83,700 | 519 |
| 2009-12-22 | 519 | 519 | 508 | 513 | 143,100 | 513 |
| 2009-12-21 | 499 | 527 | 496 | 522 | 211,500 | 522 |
| 2009-12-18 | 498 | 501 | 491 | 498 | 96,700 | 498 |
| 2009-12-17 | 497 | 500 | 486 | 497 | 79,700 | 497 |
| 2009-12-16 | 485 | 503 | 484 | 502 | 129,400 | 502 |
| 2009-12-15 | 470 | 487 | 463 | 485 | 78,800 | 485 |
| 2009-12-14 | 481 | 489 | 475 | 480 | 102,400 | 480 |
| 2009-12-11 | 476 | 485 | 469 | 481 | 137,300 | 481 |
| 2009-12-10 | 465 | 475 | 457 | 474 | 83,200 | 474 |
| 2009-12-09 | 468 | 470 | 461 | 465 | 94,400 | 465 |
| 2009-12-08 | 473 | 474 | 460 | 468 | 70,300 | 468 |
| 2009-12-07 | 475 | 475 | 462 | 466 | 70,900 | 466 |
| 2009-12-04 | 467 | 475 | 467 | 468 | 58,800 | 468 |
| 2009-12-03 | 467 | 481 | 467 | 473 | 121,700 | 473 |
| 2009-12-02 | 461 | 468 | 450 | 460 | 133,100 | 460 |
| 2009-12-01 | 432 | 472 | 426 | 466 | 230,100 | 466 |
| 2009-11-30 | 421 | 432 | 420 | 432 | 78,400 | 432 |
| 2009-11-27 | 417 | 427 | 413 | 422 | 82,700 | 422 |
| 2009-11-26 | 411 | 424 | 411 | 420 | 54,600 | 420 |
| 2009-11-25 | 417 | 424 | 410 | 421 | 86,300 | 421 |
| 2009-11-24 | 436 | 442 | 417 | 417 | 81,600 | 417 |
| 2009-11-20 | 425 | 435 | 420 | 426 | 97,500 | 426 |
| 2009-11-19 | 445 | 449 | 433 | 435 | 89,000 | 435 |
| 2009-11-18 | 448 | 457 | 441 | 444 | 150,100 | 444 |
| 2009-11-17 | 453 | 463 | 450 | 450 | 165,200 | 450 |
| 2009-11-16 | 462 | 469 | 456 | 463 | 131,700 | 463 |
| 2009-11-13 | 512 | 517 | 447 | 460 | 632,900 | 460 |
| 2009-11-12 | 513 | 515 | 496 | 499 | 404,400 | 499 |
| 2009-11-11 | 475 | 535 | 468 | 517 | 1,119,400 | 517 |
| 2009-11-10 | 467 | 471 | 446 | 455 | 138,200 | 455 |
| 2009-11-09 | 454 | 455 | 447 | 452 | 60,000 | 452 |
| 2009-11-06 | 450 | 457 | 447 | 450 | 63,600 | 450 |
| 2009-11-05 | 462 | 469 | 455 | 455 | 69,300 | 455 |
| 2009-11-04 | 466 | 473 | 460 | 471 | 65,300 | 471 |
| 2009-11-02 | 461 | 462 | 451 | 462 | 40,400 | 462 |
| 2009-10-30 | 463 | 469 | 455 | 460 | 89,200 | 460 |
| 2009-10-29 | 445 | 463 | 443 | 455 | 93,400 | 455 |
| 2009-10-28 | 470 | 476 | 450 | 455 | 96,800 | 455 |
| 2009-10-27 | 462 | 465 | 455 | 463 | 93,200 | 463 |
| 2009-10-26 | 449 | 463 | 445 | 462 | 62,600 | 462 |
| 2009-10-23 | 460 | 466 | 442 | 449 | 104,900 | 449 |
| 2009-10-22 | 453 | 464 | 449 | 464 | 69,800 | 464 |
| 2009-10-21 | 456 | 470 | 456 | 463 | 70,600 | 463 |
| 2009-10-20 | 459 | 463 | 455 | 462 | 64,300 | 462 |
| 2009-10-19 | 452 | 454 | 441 | 454 | 42,200 | 454 |
| 2009-10-16 | 446 | 456 | 441 | 456 | 93,400 | 456 |
| 2009-10-15 | 435 | 446 | 435 | 445 | 119,600 | 445 |
| 2009-10-14 | 445 | 447 | 432 | 437 | 81,700 | 437 |
| 2009-10-13 | 449 | 453 | 444 | 445 | 93,400 | 445 |
| 2009-10-09 | 454 | 454 | 441 | 444 | 110,300 | 444 |
| 2009-10-08 | 460 | 460 | 441 | 446 | 87,500 | 446 |
| 2009-10-07 | 435 | 460 | 435 | 456 | 138,100 | 456 |
| 2009-10-06 | 438 | 447 | 437 | 440 | 76,000 | 440 |
| 2009-10-05 | 439 | 450 | 436 | 443 | 49,600 | 443 |
| 2009-10-02 | 445 | 446 | 438 | 441 | 62,500 | 441 |
| 2009-10-01 | 457 | 458 | 448 | 451 | 95,200 | 451 |
| 2009-09-30 | 449 | 463 | 446 | 463 | 98,900 | 463 |
| 2009-09-29 | 474 | 480 | 451 | 454 | 97,100 | 454 |
| 2009-09-28 | 488 | 488 | 468 | 479 | 85,300 | 479 |
| 2009-09-25 | 494 | 496 | 481 | 484 | 87,000 | 484 |
| 2009-09-24 | 485 | 492 | 482 | 492 | 116,100 | 492 |
| 2009-09-18 | 488 | 488 | 469 | 480 | 84,000 | 480 |
| 2009-09-17 | 490 | 491 | 475 | 484 | 57,600 | 484 |
| 2009-09-16 | 490 | 494 | 482 | 485 | 107,900 | 485 |
| 2009-09-15 | 475 | 485 | 470 | 479 | 83,000 | 479 |
| 2009-09-14 | 489 | 490 | 479 | 480 | 61,800 | 480 |
| 2009-09-11 | 491 | 493 | 486 | 486 | 140,700 | 486 |
| 2009-09-10 | 467 | 487 | 467 | 486 | 120,500 | 486 |
| 2009-09-09 | 464 | 479 | 460 | 467 | 117,000 | 467 |
| 2009-09-08 | 458 | 465 | 456 | 463 | 40,700 | 463 |
| 2009-09-07 | 457 | 465 | 456 | 459 | 85,200 | 459 |
| 2009-09-04 | 478 | 481 | 460 | 462 | 136,800 | 462 |
| 2009-09-03 | 481 | 486 | 479 | 479 | 81,400 | 479 |
| 2009-09-02 | 490 | 490 | 481 | 486 | 114,900 | 486 |
| 2009-09-01 | 485 | 496 | 481 | 495 | 111,400 | 495 |
| 2009-08-31 | 490 | 496 | 483 | 483 | 135,500 | 483 |
| 2009-08-28 | 496 | 496 | 485 | 485 | 80,500 | 485 |
| 2009-08-27 | 491 | 504 | 491 | 493 | 205,400 | 493 |
| 2009-08-26 | 491 | 495 | 489 | 494 | 69,200 | 494 |
| 2009-08-25 | 492 | 493 | 484 | 490 | 96,900 | 490 |
| 2009-08-24 | 484 | 493 | 484 | 489 | 73,900 | 489 |
| 2009-08-21 | 492 | 492 | 482 | 484 | 65,800 | 484 |
| 2009-08-20 | 478 | 490 | 477 | 490 | 95,300 | 490 |
| 2009-08-19 | 478 | 481 | 476 | 478 | 75,200 | 478 |
| 2009-08-18 | 480 | 485 | 475 | 483 | 91,600 | 483 |
| 2009-08-17 | 490 | 490 | 484 | 488 | 73,200 | 488 |
| 2009-08-14 | 495 | 496 | 490 | 491 | 71,100 | 491 |
| 2009-08-13 | 488 | 494 | 488 | 494 | 91,800 | 494 |
| 2009-08-12 | 488 | 493 | 483 | 490 | 83,100 | 490 |
| 2009-08-11 | 493 | 495 | 490 | 491 | 104,700 | 491 |
| 2009-08-10 | 489 | 496 | 481 | 494 | 218,000 | 494 |
| 2009-08-07 | 496 | 496 | 484 | 494 | 115,800 | 494 |
| 2009-08-06 | 485 | 497 | 481 | 496 | 111,300 | 496 |
| 2009-08-05 | 497 | 498 | 488 | 489 | 84,100 | 489 |
| 2009-08-04 | 497 | 499 | 493 | 495 | 135,100 | 495 |
| 2009-08-03 | 488 | 493 | 481 | 492 | 93,900 | 492 |
| 2009-07-31 | 482 | 485 | 477 | 478 | 75,800 | 478 |
| 2009-07-30 | 483 | 486 | 475 | 478 | 113,300 | 478 |
| 2009-07-29 | 485 | 488 | 482 | 487 | 63,000 | 487 |
| 2009-07-28 | 487 | 490 | 484 | 490 | 65,100 | 490 |
| 2009-07-27 | 498 | 498 | 486 | 486 | 124,000 | 486 |
| 2009-07-24 | 500 | 501 | 487 | 493 | 115,400 | 493 |
| 2009-07-23 | 500 | 505 | 491 | 493 | 277,200 | 493 |
| 2009-07-22 | 498 | 523 | 496 | 506 | 943,400 | 506 |
| 2009-07-21 | 445 | 473 | 444 | 473 | 158,700 | 473 |
| 2009-07-17 | 446 | 446 | 437 | 441 | 61,000 | 441 |
| 2009-07-16 | 443 | 454 | 433 | 434 | 110,500 | 434 |
| 2009-07-15 | 448 | 449 | 430 | 438 | 115,800 | 438 |
| 2009-07-14 | 417 | 449 | 413 | 433 | 203,500 | 433 |
| 2009-07-13 | 441 | 443 | 400 | 407 | 241,100 | 407 |
| 2009-07-10 | 443 | 449 | 441 | 446 | 113,700 | 446 |
| 2009-07-09 | 440 | 455 | 436 | 450 | 137,900 | 450 |
| 2009-07-08 | 467 | 467 | 452 | 457 | 147,800 | 457 |
| 2009-07-07 | 485 | 489 | 472 | 472 | 167,400 | 472 |
| 2009-07-06 | 496 | 496 | 480 | 483 | 144,900 | 483 |
| 2009-07-03 | 484 | 491 | 480 | 491 | 120,500 | 491 |
| 2009-07-02 | 489 | 495 | 484 | 489 | 244,800 | 489 |
| 2009-07-01 | 478 | 487 | 475 | 484 | 238,200 | 484 |
| 2009-06-30 | 481 | 493 | 471 | 480 | 264,500 | 480 |
| 2009-06-29 | 481 | 498 | 475 | 481 | 439,300 | 481 |
| 2009-06-26 | 471 | 483 | 460 | 477 | 407,500 | 477 |
| 2009-06-25 | 470 | 483 | 459 | 461 | 284,900 | 461 |
| 2009-06-24 | 475 | 478 | 448 | 457 | 343,100 | 457 |
| 2009-06-23 | 490 | 491 | 471 | 480 | 384,100 | 480 |
| 2009-06-22 | 490 | 510 | 482 | 498 | 397,400 | 498 |
| 2009-06-19 | 532 | 534 | 484 | 484 | 496,800 | 484 |
| 2009-06-18 | 550 | 550 | 527 | 531 | 203,300 | 531 |
| 2009-06-17 | 532 | 545 | 529 | 540 | 194,900 | 540 |
| 2009-06-16 | 555 | 555 | 526 | 530 | 228,200 | 530 |
| 2009-06-15 | 582 | 585 | 563 | 563 | 313,100 | 563 |
| 2009-06-12 | 553 | 586 | 553 | 572 | 1,013,300 | 572 |
| 2009-06-11 | 540 | 546 | 533 | 533 | 159,300 | 533 |
| 2009-06-10 | 550 | 551 | 539 | 543 | 195,100 | 543 |
| 2009-06-09 | 521 | 543 | 521 | 530 | 138,500 | 530 |
| 2009-06-08 | 540 | 543 | 530 | 530 | 161,500 | 530 |
| 2009-06-05 | 547 | 551 | 540 | 541 | 141,500 | 541 |
| 2009-06-04 | 561 | 561 | 540 | 543 | 201,400 | 543 |
| 2009-06-03 | 539 | 563 | 535 | 557 | 394,400 | 557 |
| 2009-06-02 | 533 | 543 | 531 | 531 | 212,700 | 531 |
| 2009-06-01 | 550 | 550 | 529 | 533 | 260,500 | 533 |
| 2009-05-29 | 555 | 562 | 535 | 540 | 441,700 | 540 |
| 2009-05-28 | 542 | 592 | 534 | 565 | 723,900 | 565 |
| 2009-05-27 | 601 | 605 | 543 | 545 | 795,900 | 545 |
| 2009-05-26 | 649 | 680 | 565 | 588 | 1,257,900 | 588 |
| 2009-05-25 | 571 | 631 | 569 | 619 | 1,196,900 | 619 |
| 2009-05-22 | 451 | 531 | 440 | 531 | 638,100 | 531 |
| 2009-05-21 | 430 | 451 | 417 | 451 | 259,600 | 451 |
| 2009-05-20 | 406 | 428 | 404 | 420 | 237,100 | 420 |
| 2009-05-19 | 399 | 407 | 381 | 407 | 223,300 | 407 |
| 2009-05-18 | 397 | 410 | 385 | 398 | 281,900 | 398 |
| 2009-05-15 | 380 | 384 | 378 | 379 | 60,100 | 379 |
| 2009-05-14 | 380 | 384 | 378 | 378 | 66,500 | 378 |
| 2009-05-13 | 383 | 384 | 379 | 384 | 104,000 | 384 |
| 2009-05-12 | 375 | 392 | 375 | 383 | 61,900 | 383 |
| 2009-05-11 | 391 | 391 | 380 | 381 | 126,700 | 381 |
| 2009-05-08 | 366 | 394 | 365 | 382 | 359,000 | 382 |
| 2009-05-07 | 360 | 367 | 353 | 365 | 160,100 | 365 |
| 2009-05-01 | 345 | 353 | 345 | 352 | 56,400 | 352 |
| 2009-04-30 | 344 | 355 | 343 | 346 | 116,400 | 346 |
| 2009-04-28 | 345 | 354 | 341 | 342 | 72,000 | 342 |
| 2009-04-27 | 354 | 354 | 339 | 341 | 126,100 | 341 |
| 2009-04-24 | 359 | 359 | 347 | 349 | 99,500 | 349 |
| 2009-04-23 | 350 | 359 | 346 | 357 | 134,600 | 357 |
| 2009-04-22 | 378 | 380 | 344 | 345 | 232,400 | 345 |
| 2009-04-21 | 331 | 373 | 323 | 373 | 545,600 | 373 |
| 2009-04-20 | 335 | 340 | 329 | 338 | 129,900 | 338 |
| 2009-04-17 | 335 | 344 | 334 | 334 | 125,900 | 334 |
| 2009-04-16 | 341 | 349 | 330 | 333 | 169,800 | 333 |
| 2009-04-15 | 350 | 350 | 338 | 342 | 183,000 | 342 |
| 2009-04-14 | 373 | 379 | 347 | 349 | 303,700 | 349 |
| 2009-04-13 | 378 | 396 | 368 | 378 | 338,500 | 378 |
| 2009-04-10 | 379 | 384 | 354 | 363 | 598,900 | 363 |
| 2009-04-09 | 347 | 355 | 336 | 354 | 1,213,900 | 354 |
| 2009-04-08 | 290 | 367 | 287 | 346 | 1,499,700 | 346 |
| 2009-04-07 | 301 | 301 | 292 | 292 | 60,700 | 292 |
| 2009-04-06 | 306 | 306 | 300 | 301 | 66,300 | 301 |
| 2009-04-03 | 310 | 311 | 293 | 300 | 90,400 | 300 |
| 2009-04-02 | 300 | 309 | 294 | 302 | 118,900 | 302 |
| 2009-04-01 | 280 | 297 | 271 | 294 | 246,900 | 294 |
| 2009-03-31 | 310 | 312 | 288 | 289 | 277,700 | 289 |
| 2009-03-30 | 322 | 325 | 312 | 315 | 220,700 | 315 |
| 2009-03-27 | 326 | 339 | 325 | 327 | 229,900 | 327 |
| 2009-03-26 | 310 | 323 | 305 | 323 | 248,700 | 323 |
| 2009-03-25 | 310 | 326 | 304 | 322 | 317,800 | 322 |
| 2009-03-24 | 311 | 322 | 308 | 310 | 324,800 | 310 |
| 2009-03-23 | 283 | 304 | 282 | 303 | 294,900 | 303 |
| 2009-03-19 | 278 | 289 | 276 | 286 | 145,500 | 286 |
| 2009-03-18 | 277 | 280 | 272 | 280 | 233,000 | 280 |
| 2009-03-17 | 279 | 281 | 261 | 263 | 308,800 | 263 |
| 2009-03-16 | 270 | 287 | 270 | 284 | 308,300 | 284 |
| 2009-03-13 | 257 | 272 | 257 | 268 | 361,000 | 268 |
| 2009-03-12 | 257 | 262 | 247 | 254 | 278,900 | 254 |
| 2009-03-11 | 231 | 253 | 231 | 247 | 280,700 | 247 |
| 2009-03-10 | 220 | 238 | 220 | 229 | 132,600 | 229 |
| 2009-03-09 | 216 | 224 | 214 | 223 | 92,100 | 223 |
| 2009-03-06 | 206 | 220 | 206 | 212 | 150,300 | 212 |
| 2009-03-05 | 210 | 214 | 207 | 207 | 95,000 | 207 |
| 2009-03-04 | 211 | 211 | 205 | 208 | 68,700 | 208 |
| 2009-03-03 | 205 | 218 | 204 | 215 | 58,400 | 215 |
| 2009-03-02 | 205 | 206 | 204 | 206 | 28,100 | 206 |
| 2009-02-27 | 206 | 211 | 205 | 205 | 69,200 | 205 |
| 2009-02-26 | 204 | 209 | 204 | 208 | 54,300 | 208 |
| 2009-02-25 | 218 | 220 | 205 | 208 | 79,500 | 208 |
| 2009-02-24 | 204 | 210 | 202 | 210 | 66,900 | 210 |
| 2009-02-23 | 222 | 223 | 205 | 206 | 111,600 | 206 |
| 2009-02-20 | 230 | 233 | 228 | 229 | 69,000 | 229 |
| 2009-02-19 | 235 | 237 | 230 | 232 | 64,500 | 232 |
| 2009-02-18 | 235 | 237 | 235 | 237 | 42,000 | 237 |
| 2009-02-17 | 237 | 238 | 236 | 236 | 34,300 | 236 |
| 2009-02-16 | 233 | 241 | 231 | 239 | 54,600 | 239 |
| 2009-02-13 | 238 | 238 | 234 | 235 | 61,300 | 235 |
| 2009-02-12 | 235 | 238 | 231 | 237 | 103,900 | 237 |
| 2009-02-10 | 237 | 243 | 237 | 240 | 70,500 | 240 |
| 2009-02-09 | 241 | 247 | 237 | 239 | 103,200 | 239 |
| 2009-02-06 | 239 | 240 | 237 | 239 | 78,300 | 239 |
| 2009-02-05 | 243 | 244 | 240 | 241 | 59,500 | 241 |
| 2009-02-04 | 243 | 244 | 234 | 243 | 94,700 | 243 |
| 2009-02-03 | 250 | 250 | 241 | 241 | 64,400 | 241 |
| 2009-02-02 | 251 | 253 | 250 | 252 | 45,900 | 252 |
| 2009-01-30 | 249 | 253 | 247 | 251 | 80,700 | 251 |
| 2009-01-29 | 249 | 253 | 249 | 253 | 103,500 | 253 |
| 2009-01-28 | 239 | 247 | 237 | 246 | 96,700 | 246 |
| 2009-01-27 | 235 | 239 | 235 | 239 | 42,700 | 239 |
| 2009-01-26 | 242 | 244 | 233 | 235 | 97,400 | 235 |
| 2009-01-23 | 234 | 240 | 233 | 239 | 126,700 | 239 |
| 2009-01-22 | 234 | 235 | 229 | 234 | 114,100 | 234 |
| 2009-01-21 | 232 | 235 | 230 | 231 | 151,500 | 231 |
| 2009-01-20 | 236 | 237 | 232 | 233 | 78,400 | 233 |
| 2009-01-19 | 243 | 243 | 236 | 237 | 84,600 | 237 |
| 2009-01-16 | 237 | 243 | 235 | 240 | 188,700 | 240 |
| 2009-01-15 | 243 | 243 | 238 | 238 | 96,100 | 238 |
| 2009-01-14 | 251 | 252 | 243 | 246 | 138,400 | 246 |
| 2009-01-13 | 260 | 260 | 250 | 253 | 120,800 | 253 |
| 2009-01-09 | 259 | 262 | 258 | 260 | 49,300 | 260 |
| 2009-01-08 | 260 | 262 | 254 | 255 | 139,500 | 255 |
| 2009-01-07 | 265 | 267 | 262 | 263 | 111,900 | 263 |
| 2009-01-06 | 264 | 272 | 258 | 262 | 132,400 | 262 |
| 2009-01-05 | 279 | 280 | 264 | 268 | 85,700 | 268 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
