7513 (株)コジマ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 275 | 281 | 275 | 278 | 90,800 | 278 |
| 2015-12-29 | 275 | 278 | 274 | 277 | 60,000 | 277 |
| 2015-12-28 | 273 | 276 | 271 | 274 | 86,600 | 274 |
| 2015-12-25 | 274 | 276 | 271 | 271 | 162,700 | 271 |
| 2015-12-24 | 276 | 277 | 273 | 276 | 163,800 | 276 |
| 2015-12-22 | 274 | 276 | 273 | 275 | 62,700 | 275 |
| 2015-12-21 | 273 | 277 | 272 | 275 | 101,700 | 275 |
| 2015-12-18 | 272 | 276 | 272 | 274 | 87,400 | 274 |
| 2015-12-17 | 277 | 277 | 272 | 274 | 178,600 | 274 |
| 2015-12-16 | 278 | 278 | 272 | 273 | 118,100 | 273 |
| 2015-12-15 | 276 | 280 | 276 | 276 | 64,000 | 276 |
| 2015-12-14 | 282 | 282 | 276 | 278 | 133,600 | 278 |
| 2015-12-11 | 280 | 286 | 280 | 283 | 106,200 | 283 |
| 2015-12-10 | 288 | 290 | 283 | 283 | 91,300 | 283 |
| 2015-12-09 | 291 | 293 | 288 | 289 | 75,400 | 289 |
| 2015-12-08 | 300 | 300 | 292 | 293 | 100,200 | 293 |
| 2015-12-07 | 301 | 302 | 299 | 299 | 58,500 | 299 |
| 2015-12-04 | 300 | 304 | 298 | 299 | 72,500 | 299 |
| 2015-12-03 | 305 | 308 | 304 | 306 | 55,200 | 306 |
| 2015-12-02 | 307 | 309 | 305 | 308 | 53,800 | 308 |
| 2015-12-01 | 299 | 306 | 299 | 305 | 50,000 | 305 |
| 2015-11-30 | 303 | 304 | 295 | 299 | 120,200 | 299 |
| 2015-11-27 | 315 | 316 | 299 | 301 | 130,700 | 301 |
| 2015-11-26 | 308 | 314 | 308 | 312 | 96,700 | 312 |
| 2015-11-25 | 305 | 307 | 303 | 306 | 85,100 | 306 |
| 2015-11-24 | 296 | 303 | 296 | 303 | 121,700 | 303 |
| 2015-11-20 | 296 | 297 | 294 | 296 | 87,100 | 296 |
| 2015-11-19 | 288 | 297 | 287 | 297 | 187,700 | 297 |
| 2015-11-18 | 287 | 287 | 285 | 286 | 51,000 | 286 |
| 2015-11-17 | 288 | 288 | 283 | 288 | 41,500 | 288 |
| 2015-11-16 | 286 | 286 | 284 | 285 | 27,000 | 285 |
| 2015-11-13 | 286 | 287 | 285 | 287 | 40,900 | 287 |
| 2015-11-12 | 290 | 290 | 287 | 288 | 46,700 | 288 |
| 2015-11-11 | 285 | 291 | 285 | 290 | 68,700 | 290 |
| 2015-11-10 | 288 | 289 | 286 | 288 | 59,900 | 288 |
| 2015-11-09 | 290 | 291 | 286 | 288 | 78,400 | 288 |
| 2015-11-06 | 278 | 286 | 278 | 286 | 101,000 | 286 |
| 2015-11-05 | 276 | 277 | 274 | 276 | 63,300 | 276 |
| 2015-11-04 | 281 | 282 | 272 | 272 | 204,400 | 272 |
| 2015-11-02 | 285 | 285 | 281 | 281 | 74,000 | 281 |
| 2015-10-30 | 282 | 285 | 282 | 284 | 76,500 | 284 |
| 2015-10-29 | 283 | 283 | 281 | 282 | 40,700 | 282 |
| 2015-10-28 | 282 | 283 | 281 | 283 | 44,600 | 283 |
| 2015-10-27 | 284 | 284 | 282 | 282 | 59,400 | 282 |
| 2015-10-26 | 282 | 284 | 282 | 283 | 54,900 | 283 |
| 2015-10-23 | 284 | 284 | 281 | 282 | 43,300 | 282 |
| 2015-10-22 | 284 | 284 | 281 | 282 | 41,700 | 282 |
| 2015-10-21 | 281 | 284 | 281 | 284 | 57,400 | 284 |
| 2015-10-20 | 281 | 282 | 279 | 280 | 52,600 | 280 |
| 2015-10-19 | 281 | 282 | 280 | 280 | 105,600 | 280 |
| 2015-10-16 | 285 | 285 | 281 | 282 | 142,600 | 282 |
| 2015-10-15 | 287 | 287 | 283 | 284 | 75,300 | 284 |
| 2015-10-14 | 285 | 288 | 282 | 287 | 69,100 | 287 |
| 2015-10-13 | 285 | 289 | 283 | 287 | 152,000 | 287 |
| 2015-10-09 | 282 | 288 | 281 | 288 | 117,100 | 288 |
| 2015-10-08 | 286 | 286 | 281 | 282 | 156,900 | 282 |
| 2015-10-07 | 285 | 288 | 285 | 287 | 153,800 | 287 |
| 2015-10-06 | 290 | 296 | 289 | 290 | 435,100 | 290 |
| 2015-10-05 | 305 | 306 | 303 | 303 | 37,300 | 303 |
| 2015-10-02 | 305 | 309 | 300 | 305 | 49,900 | 305 |
| 2015-10-01 | 303 | 311 | 302 | 303 | 60,100 | 303 |
| 2015-09-30 | 300 | 306 | 299 | 303 | 51,300 | 303 |
| 2015-09-29 | 303 | 303 | 298 | 298 | 45,200 | 298 |
| 2015-09-28 | 304 | 308 | 302 | 305 | 25,200 | 305 |
| 2015-09-25 | 301 | 302 | 296 | 300 | 66,500 | 300 |
| 2015-09-24 | 299 | 306 | 298 | 299 | 57,900 | 299 |
| 2015-09-18 | 302 | 304 | 301 | 302 | 41,400 | 302 |
| 2015-09-17 | 310 | 310 | 303 | 306 | 47,200 | 306 |
| 2015-09-16 | 312 | 314 | 305 | 310 | 41,900 | 310 |
| 2015-09-15 | 310 | 314 | 308 | 310 | 41,100 | 310 |
| 2015-09-14 | 310 | 312 | 305 | 305 | 45,700 | 305 |
| 2015-09-11 | 298 | 308 | 298 | 304 | 86,100 | 304 |
| 2015-09-10 | 299 | 305 | 295 | 300 | 81,400 | 300 |
| 2015-09-09 | 300 | 310 | 297 | 305 | 85,600 | 305 |
| 2015-09-08 | 300 | 303 | 292 | 292 | 68,600 | 292 |
| 2015-09-07 | 299 | 305 | 298 | 301 | 80,900 | 301 |
| 2015-09-04 | 310 | 311 | 301 | 302 | 73,200 | 302 |
| 2015-09-03 | 315 | 320 | 304 | 306 | 139,700 | 306 |
| 2015-09-02 | 318 | 326 | 315 | 315 | 93,000 | 315 |
| 2015-09-01 | 345 | 345 | 323 | 325 | 190,700 | 325 |
| 2015-08-31 | 355 | 355 | 345 | 350 | 105,000 | 350 |
| 2015-08-28 | 350 | 356 | 345 | 356 | 132,900 | 356 |
| 2015-08-27 | 349 | 354 | 341 | 342 | 507,500 | 342 |
| 2015-08-26 | 349 | 358 | 348 | 351 | 1,025,400 | 351 |
| 2015-08-25 | 341 | 362 | 329 | 342 | 293,400 | 342 |
| 2015-08-24 | 356 | 365 | 350 | 353 | 296,900 | 353 |
| 2015-08-21 | 371 | 371 | 361 | 361 | 167,700 | 361 |
| 2015-08-20 | 380 | 383 | 376 | 376 | 147,100 | 376 |
| 2015-08-19 | 386 | 386 | 381 | 382 | 60,000 | 382 |
| 2015-08-18 | 385 | 390 | 383 | 386 | 63,600 | 386 |
| 2015-08-17 | 385 | 389 | 383 | 384 | 68,800 | 384 |
| 2015-08-14 | 383 | 385 | 381 | 382 | 72,800 | 382 |
| 2015-08-13 | 387 | 390 | 380 | 383 | 64,000 | 383 |
| 2015-08-12 | 389 | 391 | 385 | 387 | 84,800 | 387 |
| 2015-08-11 | 398 | 398 | 387 | 389 | 100,700 | 389 |
| 2015-08-10 | 384 | 389 | 383 | 388 | 72,700 | 388 |
| 2015-08-07 | 395 | 398 | 378 | 382 | 225,300 | 382 |
| 2015-08-06 | 393 | 400 | 393 | 397 | 152,000 | 397 |
| 2015-08-05 | 398 | 399 | 388 | 393 | 163,700 | 393 |
| 2015-08-04 | 400 | 403 | 395 | 397 | 148,000 | 397 |
| 2015-08-03 | 408 | 410 | 397 | 401 | 209,300 | 401 |
| 2015-07-31 | 415 | 416 | 401 | 411 | 200,500 | 411 |
| 2015-07-30 | 415 | 420 | 414 | 418 | 117,600 | 418 |
| 2015-07-29 | 411 | 415 | 408 | 415 | 79,400 | 415 |
| 2015-07-28 | 406 | 414 | 402 | 407 | 182,300 | 407 |
| 2015-07-27 | 410 | 417 | 406 | 413 | 117,900 | 413 |
| 2015-07-24 | 417 | 417 | 403 | 408 | 305,700 | 408 |
| 2015-07-23 | 393 | 426 | 392 | 417 | 513,500 | 417 |
| 2015-07-22 | 390 | 391 | 385 | 388 | 116,400 | 388 |
| 2015-07-21 | 383 | 392 | 383 | 391 | 101,400 | 391 |
| 2015-07-17 | 384 | 384 | 380 | 382 | 35,200 | 382 |
| 2015-07-16 | 385 | 385 | 381 | 383 | 52,500 | 383 |
| 2015-07-15 | 388 | 388 | 382 | 385 | 85,400 | 385 |
| 2015-07-14 | 387 | 390 | 381 | 385 | 79,100 | 385 |
| 2015-07-13 | 368 | 385 | 368 | 383 | 69,500 | 383 |
| 2015-07-10 | 368 | 374 | 360 | 366 | 188,200 | 366 |
| 2015-07-09 | 371 | 373 | 352 | 370 | 143,600 | 370 |
| 2015-07-08 | 386 | 388 | 376 | 376 | 126,500 | 376 |
| 2015-07-07 | 385 | 390 | 384 | 385 | 121,800 | 385 |
| 2015-07-06 | 390 | 393 | 379 | 379 | 131,600 | 379 |
| 2015-07-03 | 391 | 391 | 377 | 391 | 207,800 | 391 |
| 2015-07-02 | 385 | 391 | 384 | 388 | 240,200 | 388 |
| 2015-07-01 | 381 | 387 | 378 | 382 | 169,300 | 382 |
| 2015-06-30 | 376 | 381 | 371 | 379 | 167,300 | 379 |
| 2015-06-29 | 370 | 378 | 369 | 373 | 104,200 | 373 |
| 2015-06-26 | 382 | 383 | 370 | 376 | 131,100 | 376 |
| 2015-06-25 | 379 | 383 | 378 | 379 | 150,700 | 379 |
| 2015-06-24 | 380 | 383 | 378 | 383 | 151,300 | 383 |
| 2015-06-23 | 369 | 384 | 368 | 378 | 121,100 | 378 |
| 2015-06-22 | 368 | 370 | 366 | 370 | 71,100 | 370 |
| 2015-06-19 | 359 | 366 | 359 | 365 | 87,600 | 365 |
| 2015-06-18 | 360 | 360 | 353 | 359 | 84,700 | 359 |
| 2015-06-17 | 363 | 368 | 352 | 360 | 110,100 | 360 |
| 2015-06-16 | 373 | 376 | 363 | 363 | 99,800 | 363 |
| 2015-06-15 | 376 | 378 | 371 | 376 | 91,900 | 376 |
| 2015-06-12 | 380 | 381 | 376 | 376 | 102,200 | 376 |
| 2015-06-11 | 374 | 388 | 371 | 383 | 137,600 | 383 |
| 2015-06-10 | 379 | 379 | 361 | 369 | 192,700 | 369 |
| 2015-06-09 | 386 | 389 | 377 | 379 | 177,900 | 379 |
| 2015-06-08 | 375 | 392 | 374 | 389 | 232,700 | 389 |
| 2015-06-05 | 363 | 374 | 362 | 374 | 125,500 | 374 |
| 2015-06-04 | 360 | 364 | 356 | 363 | 113,800 | 363 |
| 2015-06-03 | 361 | 361 | 353 | 356 | 58,200 | 356 |
| 2015-06-02 | 360 | 363 | 358 | 362 | 103,000 | 362 |
| 2015-06-01 | 357 | 360 | 355 | 358 | 72,300 | 358 |
| 2015-05-29 | 346 | 357 | 346 | 357 | 128,900 | 357 |
| 2015-05-28 | 354 | 354 | 343 | 347 | 105,300 | 347 |
| 2015-05-27 | 341 | 351 | 339 | 351 | 124,800 | 351 |
| 2015-05-26 | 336 | 340 | 335 | 339 | 101,700 | 339 |
| 2015-05-25 | 333 | 337 | 331 | 336 | 92,600 | 336 |
| 2015-05-22 | 329 | 332 | 329 | 330 | 40,900 | 330 |
| 2015-05-21 | 335 | 336 | 327 | 327 | 106,300 | 327 |
| 2015-05-20 | 330 | 333 | 328 | 330 | 123,700 | 330 |
| 2015-05-19 | 327 | 330 | 326 | 328 | 55,200 | 328 |
| 2015-05-18 | 324 | 327 | 324 | 326 | 42,400 | 326 |
| 2015-05-15 | 325 | 327 | 324 | 324 | 47,700 | 324 |
| 2015-05-14 | 329 | 330 | 325 | 325 | 73,500 | 325 |
| 2015-05-13 | 326 | 328 | 326 | 328 | 31,100 | 328 |
| 2015-05-12 | 324 | 327 | 324 | 326 | 33,700 | 326 |
| 2015-05-11 | 329 | 332 | 325 | 325 | 79,500 | 325 |
| 2015-05-08 | 326 | 328 | 324 | 326 | 82,100 | 326 |
| 2015-05-07 | 321 | 325 | 320 | 321 | 61,500 | 321 |
| 2015-05-01 | 321 | 323 | 320 | 321 | 77,600 | 321 |
| 2015-04-30 | 326 | 328 | 323 | 325 | 77,300 | 325 |
| 2015-04-28 | 325 | 330 | 324 | 325 | 80,500 | 325 |
| 2015-04-27 | 326 | 331 | 324 | 325 | 77,000 | 325 |
| 2015-04-24 | 325 | 328 | 321 | 322 | 128,000 | 322 |
| 2015-04-23 | 325 | 327 | 324 | 326 | 54,600 | 326 |
| 2015-04-22 | 327 | 329 | 323 | 323 | 85,600 | 323 |
| 2015-04-21 | 333 | 335 | 325 | 325 | 94,700 | 325 |
| 2015-04-20 | 337 | 341 | 326 | 329 | 169,800 | 329 |
| 2015-04-17 | 339 | 344 | 335 | 337 | 122,400 | 337 |
| 2015-04-16 | 333 | 339 | 331 | 339 | 121,600 | 339 |
| 2015-04-15 | 327 | 331 | 326 | 329 | 107,800 | 329 |
| 2015-04-14 | 328 | 328 | 325 | 326 | 44,600 | 326 |
| 2015-04-13 | 329 | 329 | 324 | 326 | 57,200 | 326 |
| 2015-04-10 | 330 | 330 | 324 | 329 | 94,600 | 329 |
| 2015-04-09 | 331 | 333 | 324 | 324 | 93,200 | 324 |
| 2015-04-08 | 323 | 327 | 323 | 324 | 99,600 | 324 |
| 2015-04-07 | 332 | 332 | 323 | 324 | 174,500 | 324 |
| 2015-04-06 | 326 | 333 | 325 | 328 | 333,800 | 328 |
| 2015-04-03 | 350 | 354 | 347 | 351 | 85,100 | 351 |
| 2015-04-02 | 332 | 347 | 332 | 346 | 100,900 | 346 |
| 2015-04-01 | 333 | 335 | 330 | 332 | 68,000 | 332 |
| 2015-03-31 | 340 | 342 | 333 | 335 | 55,000 | 335 |
| 2015-03-30 | 333 | 338 | 333 | 335 | 35,700 | 335 |
| 2015-03-27 | 333 | 338 | 333 | 333 | 49,700 | 333 |
| 2015-03-26 | 336 | 336 | 333 | 334 | 44,700 | 334 |
| 2015-03-25 | 336 | 339 | 335 | 336 | 48,600 | 336 |
| 2015-03-24 | 337 | 339 | 335 | 336 | 35,200 | 336 |
| 2015-03-23 | 337 | 338 | 335 | 337 | 33,400 | 337 |
| 2015-03-20 | 336 | 337 | 333 | 335 | 37,200 | 335 |
| 2015-03-19 | 335 | 337 | 335 | 336 | 28,400 | 336 |
| 2015-03-18 | 335 | 337 | 333 | 335 | 40,500 | 335 |
| 2015-03-17 | 339 | 342 | 334 | 336 | 51,400 | 336 |
| 2015-03-16 | 340 | 340 | 332 | 340 | 58,900 | 340 |
| 2015-03-13 | 338 | 342 | 333 | 338 | 183,600 | 338 |
| 2015-03-12 | 344 | 346 | 340 | 343 | 48,800 | 343 |
| 2015-03-11 | 340 | 348 | 339 | 344 | 55,900 | 344 |
| 2015-03-10 | 349 | 351 | 343 | 344 | 71,000 | 344 |
| 2015-03-09 | 351 | 352 | 348 | 350 | 45,000 | 350 |
| 2015-03-06 | 352 | 355 | 351 | 354 | 37,100 | 354 |
| 2015-03-05 | 354 | 356 | 352 | 353 | 50,700 | 353 |
| 2015-03-04 | 354 | 359 | 352 | 355 | 80,200 | 355 |
| 2015-03-03 | 357 | 358 | 350 | 354 | 47,800 | 354 |
| 2015-03-02 | 355 | 360 | 355 | 355 | 74,600 | 355 |
| 2015-02-27 | 361 | 361 | 350 | 353 | 122,400 | 353 |
| 2015-02-26 | 351 | 361 | 348 | 360 | 238,600 | 360 |
| 2015-02-25 | 349 | 350 | 346 | 349 | 64,100 | 349 |
| 2015-02-24 | 345 | 354 | 345 | 346 | 89,500 | 346 |
| 2015-02-23 | 344 | 347 | 344 | 345 | 84,300 | 345 |
| 2015-02-20 | 355 | 356 | 342 | 344 | 171,700 | 344 |
| 2015-02-19 | 350 | 358 | 350 | 355 | 143,400 | 355 |
| 2015-02-18 | 342 | 353 | 340 | 349 | 302,200 | 349 |
| 2015-02-17 | 333 | 342 | 332 | 340 | 163,900 | 340 |
| 2015-02-16 | 329 | 336 | 328 | 332 | 99,000 | 332 |
| 2015-02-13 | 325 | 329 | 324 | 328 | 105,800 | 328 |
| 2015-02-12 | 322 | 327 | 321 | 323 | 95,000 | 323 |
| 2015-02-10 | 321 | 324 | 320 | 322 | 63,300 | 322 |
| 2015-02-09 | 319 | 320 | 314 | 317 | 76,600 | 317 |
| 2015-02-06 | 317 | 317 | 311 | 313 | 56,300 | 313 |
| 2015-02-05 | 319 | 320 | 311 | 313 | 70,700 | 313 |
| 2015-02-04 | 310 | 317 | 310 | 314 | 55,200 | 314 |
| 2015-02-03 | 313 | 315 | 309 | 310 | 53,000 | 310 |
| 2015-02-02 | 315 | 315 | 312 | 314 | 39,300 | 314 |
| 2015-01-30 | 320 | 320 | 313 | 315 | 47,600 | 315 |
| 2015-01-29 | 308 | 330 | 307 | 320 | 303,300 | 320 |
| 2015-01-28 | 300 | 312 | 300 | 308 | 150,300 | 308 |
| 2015-01-27 | 300 | 306 | 300 | 303 | 119,400 | 303 |
| 2015-01-26 | 297 | 299 | 295 | 298 | 46,000 | 298 |
| 2015-01-23 | 294 | 295 | 291 | 295 | 26,000 | 295 |
| 2015-01-22 | 295 | 295 | 290 | 294 | 36,400 | 294 |
| 2015-01-21 | 294 | 296 | 293 | 294 | 72,800 | 294 |
| 2015-01-20 | 293 | 293 | 291 | 293 | 24,900 | 293 |
| 2015-01-19 | 288 | 292 | 287 | 289 | 43,500 | 289 |
| 2015-01-16 | 288 | 288 | 284 | 286 | 85,800 | 286 |
| 2015-01-15 | 288 | 290 | 288 | 290 | 39,000 | 290 |
| 2015-01-14 | 293 | 295 | 286 | 288 | 91,400 | 288 |
| 2015-01-13 | 292 | 293 | 290 | 292 | 59,500 | 292 |
| 2015-01-09 | 297 | 297 | 290 | 292 | 69,700 | 292 |
| 2015-01-08 | 299 | 299 | 297 | 298 | 24,900 | 298 |
| 2015-01-07 | 295 | 299 | 295 | 298 | 47,700 | 298 |
| 2015-01-06 | 299 | 299 | 296 | 296 | 88,600 | 296 |
| 2015-01-05 | 298 | 301 | 296 | 299 | 81,100 | 299 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
