7513 (株)コジマの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	495	504	495	504	31,800	504
2011-12-29	498	498	494	498	13,700	498
2011-12-28	498	503	494	498	24,200	498
2011-12-27	497	505	497	501	22,400	501
2011-12-26	500	501	494	497	18,200	497
2011-12-22	500	501	493	496	40,100	496
2011-12-21	505	509	502	502	17,800	502
2011-12-20	509	509	499	505	35,000	505
2011-12-19	503	509	498	508	37,700	508
2011-12-16	497	507	497	504	48,400	504
2011-12-15	500	506	500	501	26,900	501
2011-12-14	508	508	501	502	23,300	502
2011-12-13	500	508	497	507	48,200	507
2011-12-12	506	509	500	503	59,100	503
2011-12-09	490	503	490	498	112,400	498
2011-12-08	510	512	506	510	43,000	510
2011-12-07	512	517	502	515	76,000	515
2011-12-06	535	535	516	518	58,600	518
2011-12-05	520	529	520	527	52,700	527
2011-12-02	504	521	502	520	104,400	520
2011-12-01	515	515	500	501	71,600	501
2011-11-30	512	513	500	507	39,700	507
2011-11-29	510	515	498	514	34,500	514
2011-11-28	485	510	484	504	40,700	504
2011-11-25	491	498	486	487	45,800	487
2011-11-24	482	488	473	486	62,800	486
2011-11-22	483	492	481	490	43,600	490
2011-11-21	489	489	484	486	15,200	486
2011-11-18	487	496	481	489	67,200	489
2011-11-17	491	499	488	497	37,300	497
2011-11-16	506	506	492	499	37,200	499
2011-11-15	506	510	503	505	22,500	505
2011-11-14	508	514	503	512	40,800	512
2011-11-11	505	510	500	506	61,000	506
2011-11-10	514	520	487	502	276,400	502
2011-11-09	526	535	508	533	165,100	533
2011-11-08	563	564	516	520	155,200	520
2011-11-07	562	572	559	563	98,200	563
2011-11-04	551	565	551	562	119,500	562
2011-11-02	538	565	533	561	201,300	561
2011-11-01	538	545	531	538	27,600	538
2011-10-31	530	554	527	546	108,900	546
2011-10-28	527	534	524	531	88,200	531
2011-10-27	518	526	511	526	41,900	526
2011-10-26	507	515	500	512	30,300	512
2011-10-25	520	520	510	513	35,100	513
2011-10-24	521	523	514	517	32,800	517
2011-10-21	515	517	514	517	22,100	517
2011-10-20	518	526	516	520	48,100	520
2011-10-19	531	531	515	524	33,000	524
2011-10-18	524	527	520	521	22,000	521
2011-10-17	520	530	520	528	18,600	528
2011-10-14	524	534	520	520	60,200	520
2011-10-13	542	542	530	534	49,300	534
2011-10-12	541	541	533	536	18,300	536
2011-10-11	532	545	532	540	44,600	540
2011-10-07	531	534	527	530	30,600	530
2011-10-06	529	534	523	528	24,200	528
2011-10-05	533	533	518	527	72,400	527
2011-10-04	532	540	524	536	71,000	536
2011-10-03	535	540	529	534	40,500	534
2011-09-30	552	554	534	550	109,400	550
2011-09-29	536	548	534	548	101,900	548
2011-09-28	517	540	514	539	109,800	539
2011-09-27	521	524	511	519	63,100	519
2011-09-26	532	532	514	517	84,000	517
2011-09-22	515	536	514	536	95,600	536
2011-09-21	533	535	521	525	81,700	525
2011-09-20	536	547	528	533	106,600	533
2011-09-16	515	540	512	540	131,700	540
2011-09-15	512	519	507	512	55,900	512
2011-09-14	505	515	505	512	71,600	512
2011-09-13	514	515	506	509	61,200	509
2011-09-12	512	513	506	509	75,600	509
2011-09-09	519	524	519	522	84,800	522
2011-09-08	525	528	518	524	52,600	524
2011-09-07	525	525	517	518	60,100	518
2011-09-06	520	522	516	518	62,900	518
2011-09-05	530	532	519	525	82,500	525
2011-09-02	546	546	534	540	57,600	540
2011-09-01	554	554	537	546	99,300	546
2011-08-31	548	553	538	553	136,900	553
2011-08-30	556	556	543	552	91,600	552
2011-08-29	526	550	525	548	164,600	548
2011-08-26	527	531	510	520	184,600	520
2011-08-25	543	543	531	532	90,200	532
2011-08-24	540	547	531	535	135,700	535
2011-08-23	532	535	527	533	66,100	533
2011-08-22	509	536	504	529	155,500	529
2011-08-19	510	520	510	513	112,900	513
2011-08-18	534	534	524	528	102,500	528
2011-08-17	520	539	516	536	198,800	536
2011-08-16	520	533	519	524	103,200	524
2011-08-15	520	529	508	522	84,600	522
2011-08-12	517	523	507	518	129,400	518
2011-08-11	491	519	490	516	173,700	516
2011-08-10	514	515	498	502	91,000	502
2011-08-09	489	504	472	498	269,300	498
2011-08-08	504	513	498	506	287,500	506
2011-08-05	515	526	505	523	260,500	523
2011-08-04	536	542	533	535	107,800	535
2011-08-03	533	544	531	540	202,800	540
2011-08-02	543	551	535	545	114,400	545
2011-08-01	543	559	543	548	170,400	548
2011-07-29	529	554	525	548	241,800	548
2011-07-28	543	544	534	534	156,200	534
2011-07-27	572	573	540	544	444,500	544
2011-07-26	576	581	573	574	180,900	574
2011-07-25	568	578	560	576	182,900	576
2011-07-22	581	581	555	567	316,500	567
2011-07-21	588	592	570	575	234,700	575
2011-07-20	598	603	575	593	546,300	593
2011-07-19	574	597	574	590	803,200	590
2011-07-15	580	617	555	564	964,500	564
2011-07-14	561	573	555	563	138,100	563
2011-07-13	542	564	542	560	158,200	560
2011-07-12	547	553	542	547	130,000	547
2011-07-11	540	562	538	556	239,800	556
2011-07-08	535	543	533	538	79,400	538
2011-07-07	542	542	532	533	156,200	533
2011-07-06	545	548	535	544	166,300	544
2011-07-05	518	551	516	549	321,000	549
2011-07-04	524	527	518	521	189,200	521
2011-07-01	520	523	517	517	94,000	517
2011-06-30	524	524	514	522	132,400	522
2011-06-29	522	524	516	522	131,000	522
2011-06-28	513	521	510	515	180,100	515
2011-06-27	519	519	510	510	109,000	510
2011-06-24	515	526	514	520	119,300	520
2011-06-23	515	524	514	517	90,700	517
2011-06-22	520	527	513	523	250,400	523
2011-06-21	510	520	507	519	191,000	519
2011-06-20	513	516	504	510	116,800	510
2011-06-17	510	519	499	518	362,200	518
2011-06-16	516	520	505	506	320,000	506
2011-06-15	510	528	505	525	518,300	525
2011-06-14	467	510	467	510	676,700	510
2011-06-13	435	473	432	467	508,500	467
2011-06-10	406	445	403	439	523,400	439
2011-06-09	405	410	396	401	194,400	401
2011-06-08	416	420	403	409	127,100	409
2011-06-07	415	418	408	417	58,800	417
2011-06-06	420	421	412	413	48,000	413
2011-06-03	431	433	419	421	113,800	421
2011-06-02	434	436	428	434	67,300	434
2011-06-01	428	444	426	443	146,100	443
2011-05-31	429	432	425	431	63,000	431
2011-05-30	435	440	427	432	84,200	432
2011-05-27	433	439	433	434	49,100	434
2011-05-26	435	440	434	436	58,100	436
2011-05-25	441	444	433	436	66,200	436
2011-05-24	443	447	439	441	63,400	441
2011-05-23	451	455	443	448	64,500	448
2011-05-20	444	451	439	450	78,700	450
2011-05-19	448	451	443	448	93,100	448
2011-05-18	440	451	439	448	93,000	448
2011-05-17	458	466	439	443	196,000	443
2011-05-16	492	493	460	460	207,900	460
2011-05-13	477	505	475	502	221,200	502
2011-05-12	480	485	474	476	49,200	476
2011-05-11	484	485	481	484	51,600	484
2011-05-10	480	484	475	481	33,100	481
2011-05-09	483	486	480	481	34,800	481
2011-05-06	488	489	480	488	78,200	488
2011-05-02	499	500	490	496	69,800	496
2011-04-28	482	494	481	486	131,100	486
2011-04-27	466	483	466	480	111,900	480
2011-04-26	467	468	462	465	54,000	465
2011-04-25	467	473	460	467	65,800	467
2011-04-22	463	464	453	461	79,300	461
2011-04-21	464	467	458	459	52,100	459
2011-04-20	465	468	459	462	59,500	462
2011-04-19	470	474	459	464	61,100	464
2011-04-18	468	477	464	474	34,300	474
2011-04-15	477	481	471	472	56,000	472
2011-04-14	475	484	473	480	37,100	480
2011-04-13	476	482	468	478	69,300	478
2011-04-12	477	482	470	475	58,500	475
2011-04-11	483	493	478	485	77,000	485
2011-04-08	460	482	447	480	145,000	480
2011-04-07	471	473	453	458	111,400	458
2011-04-06	472	473	454	463	137,300	463
2011-04-05	484	487	459	465	130,200	465
2011-04-04	490	494	481	484	59,300	484
2011-04-01	506	506	487	490	87,600	490
2011-03-31	496	505	488	505	114,900	505
2011-03-30	484	494	477	493	134,500	493
2011-03-29	477	493	462	488	216,600	488
2011-03-28	505	514	485	492	162,800	492
2011-03-25	511	511	490	497	128,700	497
2011-03-24	504	513	493	493	169,900	493
2011-03-23	495	519	485	513	234,700	513
2011-03-22	474	488	472	482	168,900	482
2011-03-18	445	480	440	465	256,700	465
2011-03-17	416	436	403	428	252,500	428
2011-03-16	377	434	377	421	268,200	421
2011-03-15	449	452	377	377	287,600	377
2011-03-14	455	485	453	457	260,800	457
2011-03-11	557	559	545	545	173,300	545
2011-03-10	567	567	560	565	114,900	565
2011-03-09	573	580	562	564	90,100	564
2011-03-08	576	584	568	568	80,200	568
2011-03-07	591	591	580	582	94,200	582
2011-03-04	604	607	587	592	95,400	592
2011-03-03	589	601	589	599	99,200	599
2011-03-02	595	600	584	586	167,700	586
2011-03-01	581	614	581	605	331,300	605
2011-02-28	561	580	558	576	176,600	576
2011-02-25	552	574	546	569	228,300	569
2011-02-24	561	571	552	558	249,300	558
2011-02-23	571	583	555	556	316,600	556
2011-02-22	600	600	578	581	179,300	581
2011-02-21	607	607	599	599	66,800	599
2011-02-18	600	609	595	608	172,900	608
2011-02-17	604	607	598	598	137,800	598
2011-02-16	608	608	600	602	138,300	602
2011-02-15	600	610	597	606	287,200	606
2011-02-14	571	585	570	583	225,800	583
2011-02-10	554	571	542	571	233,200	571
2011-02-09	580	585	561	564	556,900	564
2011-02-08	542	559	532	555	381,600	555
2011-02-07	538	543	536	542	247,100	542
2011-02-04	513	527	511	527	284,300	527
2011-02-03	508	515	506	513	90,000	513
2011-02-02	500	513	499	506	144,100	506
2011-02-01	498	504	496	503	100,400	503
2011-01-31	505	506	493	496	144,400	496
2011-01-28	512	514	501	510	113,100	510
2011-01-27	502	514	502	510	121,100	510
2011-01-26	498	505	498	502	66,600	502
2011-01-25	500	504	492	504	85,100	504
2011-01-24	499	499	488	499	67,400	499
2011-01-21	512	515	493	499	172,900	499
2011-01-20	513	519	510	512	75,000	512
2011-01-19	525	525	515	517	90,000	517
2011-01-18	513	524	513	520	61,900	520
2011-01-17	521	526	516	517	85,600	517
2011-01-14	509	528	509	521	207,000	521
2011-01-13	530	530	511	513	184,500	513
2011-01-12	530	532	523	524	119,300	524
2011-01-11	520	523	516	522	142,400	522
2011-01-07	519	525	513	513	213,800	513
2011-01-06	515	520	515	518	217,700	518
2011-01-05	500	510	500	510	234,200	510
2011-01-04	483	497	481	496	294,800	496

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 [2011年度]

7513 (株)コジマの時系列データ [2011年度]