7513 (株)コジマの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	481	484	470	475	232,000	475
2010-12-29	493	494	477	480	364,700	480
2010-12-28	500	500	492	493	113,600	493
2010-12-27	500	504	494	498	118,600	498
2010-12-24	500	506	497	502	159,700	502
2010-12-22	515	517	503	506	190,300	506
2010-12-21	508	520	508	514	126,800	514
2010-12-20	533	533	507	511	314,600	511
2010-12-17	530	538	521	526	191,400	526
2010-12-16	529	536	529	531	119,900	531
2010-12-15	539	548	527	529	260,400	529
2010-12-14	526	535	523	535	161,500	535
2010-12-13	525	528	520	528	156,600	528
2010-12-10	520	527	512	521	182,400	521
2010-12-09	528	530	514	519	237,600	519
2010-12-08	531	538	517	520	214,700	520
2010-12-07	537	541	523	530	201,900	530
2010-12-06	512	533	512	533	225,800	533
2010-12-03	507	517	506	515	190,500	515
2010-12-02	516	520	501	502	166,900	502
2010-12-01	493	508	489	506	279,300	506
2010-11-30	513	515	491	493	491,400	493
2010-11-29	519	534	513	516	248,300	516
2010-11-26	537	537	522	522	172,700	522
2010-11-25	542	544	528	530	251,600	530
2010-11-24	518	544	504	544	440,500	544
2010-11-22	521	530	516	528	330,200	528
2010-11-19	539	540	511	513	411,400	513
2010-11-18	549	549	534	540	232,000	540
2010-11-17	516	545	515	539	354,300	539
2010-11-16	540	543	526	526	450,700	526
2010-11-15	500	534	497	533	603,100	533
2010-11-12	464	506	461	500	570,200	500
2010-11-11	448	470	448	465	245,800	465
2010-11-10	453	465	443	455	266,000	455
2010-11-09	428	452	423	452	430,100	452
2010-11-08	406	428	398	423	538,700	423
2010-11-05	394	398	386	390	186,000	390
2010-11-04	386	395	380	387	157,100	387
2010-11-02	371	379	371	378	99,700	378
2010-11-01	385	389	374	375	85,900	375
2010-10-29	376	390	375	389	127,200	389
2010-10-28	392	392	382	382	193,800	382
2010-10-27	377	388	369	388	173,200	388
2010-10-26	380	387	370	370	85,200	370
2010-10-25	380	395	376	382	87,800	382
2010-10-22	373	386	369	379	78,100	379
2010-10-21	372	372	364	371	53,900	371
2010-10-20	365	375	361	368	86,400	368
2010-10-19	368	379	367	371	69,100	371
2010-10-18	362	372	360	365	72,500	365
2010-10-15	370	373	363	363	120,700	363
2010-10-14	375	380	370	372	87,500	372
2010-10-13	377	384	371	373	123,900	373
2010-10-12	397	398	374	376	119,700	376
2010-10-08	398	403	385	392	167,900	392
2010-10-07	370	400	370	397	206,900	397
2010-10-06	370	377	364	376	119,200	376
2010-10-05	372	379	361	372	214,700	372
2010-10-04	398	400	370	377	295,400	377
2010-10-01	424	425	398	400	200,600	400
2010-09-30	426	437	426	428	84,600	428
2010-09-29	423	433	423	433	52,300	433
2010-09-28	437	443	424	425	122,400	425
2010-09-27	444	445	438	445	70,000	445
2010-09-24	446	450	438	442	67,500	442
2010-09-22	439	450	434	446	76,300	446
2010-09-21	444	448	438	439	59,900	439
2010-09-17	442	445	440	444	51,100	444
2010-09-16	442	444	439	442	57,300	442
2010-09-15	440	445	436	439	82,500	439
2010-09-14	444	451	437	440	78,900	440
2010-09-13	435	442	434	439	68,700	439
2010-09-10	440	442	436	436	87,000	436
2010-09-09	451	454	430	433	111,400	433
2010-09-08	457	457	436	443	124,700	443
2010-09-07	450	460	444	457	150,600	457
2010-09-06	443	456	441	446	183,300	446
2010-09-03	417	442	415	439	223,100	439
2010-09-02	425	425	410	413	119,500	413
2010-09-01	409	420	403	417	112,700	417
2010-08-31	422	437	413	413	226,100	413
2010-08-30	421	425	411	424	229,100	424
2010-08-27	399	410	398	405	95,500	405
2010-08-26	402	408	397	400	106,800	400
2010-08-25	411	414	401	401	103,100	401
2010-08-24	400	414	400	410	93,700	410
2010-08-23	401	408	395	407	155,800	407
2010-08-20	411	418	406	407	115,700	407
2010-08-19	412	421	411	419	116,500	419
2010-08-18	422	424	411	413	124,100	413
2010-08-17	414	415	400	414	210,900	414
2010-08-16	436	436	415	415	204,700	415
2010-08-13	430	445	430	444	91,600	444
2010-08-12	440	440	422	431	112,100	431
2010-08-11	451	457	441	445	140,700	445
2010-08-10	463	465	451	456	199,800	456
2010-08-09	481	481	442	462	271,200	462
2010-08-06	500	503	494	497	76,600	497
2010-08-05	502	508	487	500	117,200	500
2010-08-04	503	506	494	495	76,700	495
2010-08-03	509	509	504	505	39,200	505
2010-08-02	506	515	498	500	48,800	500
2010-07-30	500	516	497	508	97,300	508
2010-07-29	511	513	503	504	73,400	504
2010-07-28	514	518	509	510	60,500	510
2010-07-27	506	514	505	508	56,800	508
2010-07-26	512	517	503	505	56,000	505
2010-07-23	499	507	494	502	111,300	502
2010-07-22	492	494	483	489	104,200	489
2010-07-21	496	498	492	493	70,800	493
2010-07-20	514	517	492	492	233,700	492
2010-07-16	524	524	507	513	140,200	513
2010-07-15	542	543	530	532	76,100	532
2010-07-14	550	566	544	550	67,900	550
2010-07-13	564	566	544	547	107,800	547
2010-07-12	540	566	540	562	173,500	562
2010-07-09	552	552	538	542	103,100	542
2010-07-08	556	560	550	555	92,900	555
2010-07-07	555	558	540	544	113,900	544
2010-07-06	564	565	546	561	79,500	561
2010-07-05	549	562	549	561	190,300	561
2010-07-02	546	553	534	539	139,100	539
2010-07-01	531	545	528	536	125,500	536
2010-06-30	520	545	511	541	165,400	541
2010-06-29	531	545	524	530	154,300	530
2010-06-28	523	530	520	524	97,600	524
2010-06-25	536	545	522	525	148,900	525
2010-06-24	545	550	542	543	68,800	543
2010-06-23	560	561	544	552	143,900	552
2010-06-22	548	560	548	560	130,300	560
2010-06-21	547	559	546	547	110,600	547
2010-06-18	559	563	542	542	167,100	542
2010-06-17	576	584	562	564	119,900	564
2010-06-16	581	585	573	573	93,100	573
2010-06-15	568	580	567	571	112,000	571
2010-06-14	556	585	555	568	189,900	568
2010-06-11	560	569	553	554	172,300	554
2010-06-10	565	580	554	557	132,300	557
2010-06-09	596	597	553	564	283,400	564
2010-06-08	584	615	584	603	123,600	603
2010-06-07	600	608	583	590	137,500	590
2010-06-04	630	630	610	616	127,000	616
2010-06-03	629	638	624	627	85,500	627
2010-06-02	622	631	620	624	79,200	624
2010-06-01	645	645	628	632	82,700	632
2010-05-31	637	656	634	646	104,500	646
2010-05-28	648	661	642	644	144,400	644
2010-05-27	618	648	618	634	228,300	634
2010-05-26	620	640	616	625	271,900	625
2010-05-25	608	618	602	604	144,500	604
2010-05-24	636	646	616	618	250,700	618
2010-05-21	650	666	624	631	312,200	631
2010-05-20	666	677	656	660	116,000	660
2010-05-19	665	674	658	673	133,200	673
2010-05-18	676	680	663	675	178,100	675
2010-05-17	700	704	668	676	461,000	676
2010-05-14	718	738	717	724	223,400	724
2010-05-13	752	762	747	754	82,600	754
2010-05-12	760	760	740	751	100,500	751
2010-05-11	775	784	742	748	169,500	748
2010-05-10	747	768	745	760	89,600	760
2010-05-07	756	785	749	751	261,200	751
2010-05-06	787	798	771	790	190,400	790
2010-04-30	806	807	798	802	102,800	802
2010-04-28	790	807	788	798	122,500	798
2010-04-27	792	805	792	805	129,900	805
2010-04-26	805	809	793	794	116,400	794
2010-04-23	801	804	792	799	126,600	799
2010-04-22	794	808	792	804	254,000	804
2010-04-21	776	795	774	792	144,700	792
2010-04-20	765	779	765	774	136,700	774
2010-04-19	769	776	765	766	111,100	766
2010-04-16	782	792	776	783	102,500	783
2010-04-15	799	805	778	789	148,800	789
2010-04-14	805	817	794	798	121,800	798
2010-04-13	791	805	790	802	121,700	802
2010-04-12	818	823	803	804	170,100	804
2010-04-09	776	810	774	810	269,000	810
2010-04-08	786	789	781	785	172,600	785
2010-04-07	806	809	785	796	236,600	796
2010-04-06	827	828	806	811	150,300	811
2010-04-05	820	831	816	825	125,700	825
2010-04-02	835	835	811	820	168,800	820
2010-04-01	838	838	808	825	275,700	825
2010-03-31	797	845	794	837	656,400	837
2010-03-30	767	797	764	797	479,100	797
2010-03-29	735	767	725	757	231,900	757
2010-03-26	743	748	735	742	267,300	742
2010-03-25	760	762	748	750	174,900	750
2010-03-24	756	765	743	762	240,400	762
2010-03-23	776	787	756	756	313,500	756
2010-03-19	795	797	778	789	302,000	789
2010-03-18	780	788	777	782	204,800	782
2010-03-17	753	773	748	771	221,900	771
2010-03-16	764	764	748	752	268,200	752
2010-03-15	763	775	742	749	370,800	749
2010-03-12	797	799	753	771	464,400	771
2010-03-11	780	802	777	788	532,300	788
2010-03-10	760	777	751	772	314,200	772
2010-03-09	738	755	728	753	277,100	753
2010-03-08	725	744	725	739	178,000	739
2010-03-05	715	723	704	721	179,400	721
2010-03-04	720	722	702	709	130,100	709
2010-03-03	697	714	687	713	329,800	713
2010-03-02	714	739	680	705	554,700	705
2010-03-01	723	759	715	721	702,800	721
2010-02-26	690	722	689	712	367,300	712
2010-02-25	698	709	687	692	400,600	692
2010-02-24	664	699	660	695	395,300	695
2010-02-23	653	665	651	664	207,700	664
2010-02-22	650	654	646	653	95,400	653
2010-02-19	650	656	630	639	149,100	639
2010-02-18	629	649	627	646	217,000	646
2010-02-17	613	641	607	629	458,100	629
2010-02-16	623	624	601	603	147,300	603
2010-02-15	631	633	618	623	175,200	623
2010-02-12	635	636	618	628	573,500	628
2010-02-10	585	588	583	587	137,100	587
2010-02-09	577	583	571	578	127,900	578
2010-02-08	578	578	555	569	138,300	569
2010-02-05	555	572	555	568	85,800	568
2010-02-04	585	585	567	578	91,300	578
2010-02-03	568	584	566	578	170,200	578
2010-02-02	577	578	567	572	109,200	572
2010-02-01	553	570	551	567	111,500	567
2010-01-29	549	562	545	555	175,500	555
2010-01-28	531	549	530	545	70,900	545
2010-01-27	532	545	531	540	89,000	540
2010-01-26	520	543	520	537	212,800	537
2010-01-25	549	554	517	518	282,200	518
2010-01-22	558	560	547	547	190,000	547
2010-01-21	558	560	548	550	186,000	550
2010-01-20	580	585	556	568	89,200	568
2010-01-19	571	580	570	580	89,300	580
2010-01-18	567	582	567	578	83,700	578
2010-01-15	574	585	574	585	106,800	585
2010-01-14	570	586	564	584	186,800	584
2010-01-13	597	597	563	566	348,800	566
2010-01-12	585	598	584	596	141,100	596
2010-01-08	579	584	570	581	155,700	581
2010-01-07	569	578	569	578	119,000	578
2010-01-06	565	576	561	569	201,500	569
2010-01-05	560	564	553	561	142,800	561
2010-01-04	546	554	544	551	69,900	551

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 [2010年度]

7513 (株)コジマの時系列データ [2010年度]