7513 (株)コジマの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	593	597	591	592	94,200	592
2022-12-29	595	597	589	591	133,100	591
2022-12-28	600	604	596	598	98,300	598
2022-12-27	595	603	595	600	112,000	600
2022-12-26	597	599	592	593	86,000	593
2022-12-23	600	601	592	592	114,400	592
2022-12-22	600	602	596	602	85,600	602
2022-12-21	600	604	596	596	102,600	596
2022-12-20	601	605	597	602	143,500	602
2022-12-19	603	604	600	601	71,900	601
2022-12-16	605	610	604	609	107,800	609
2022-12-15	610	616	608	608	96,700	608
2022-12-14	616	616	611	614	32,800	614
2022-12-13	618	619	611	611	72,000	611
2022-12-12	613	614	610	612	37,800	612
2022-12-09	618	618	608	613	137,400	613
2022-12-08	611	621	611	619	115,200	619
2022-12-07	606	614	606	613	51,200	613
2022-12-06	607	611	607	608	50,300	608
2022-12-05	610	611	606	611	47,400	611
2022-12-02	606	609	601	607	83,000	607
2022-12-01	617	617	609	611	66,200	611
2022-11-30	620	623	612	614	62,300	614
2022-11-29	623	623	615	621	104,400	621
2022-11-28	633	633	621	626	115,200	626
2022-11-25	633	642	632	637	120,500	637
2022-11-24	628	629	624	628	69,100	628
2022-11-22	617	628	614	627	152,800	627
2022-11-21	612	617	606	615	135,400	615
2022-11-18	602	606	602	605	46,100	605
2022-11-17	594	604	594	603	91,700	603
2022-11-16	591	594	586	594	120,800	594
2022-11-15	595	596	591	593	76,500	593
2022-11-14	606	606	595	595	152,600	595
2022-11-11	617	618	607	607	72,100	607
2022-11-10	607	611	602	610	89,100	610
2022-11-09	614	615	607	610	64,800	610
2022-11-08	607	615	607	615	98,200	615
2022-11-07	609	609	600	607	131,800	607
2022-11-04	606	608	602	606	95,000	606
2022-11-02	618	618	607	608	171,700	608
2022-11-01	611	617	611	617	46,400	617
2022-10-31	618	620	608	616	99,400	616
2022-10-28	605	620	603	616	298,100	616
2022-10-27	615	616	607	608	83,900	608
2022-10-26	611	619	611	616	90,100	616
2022-10-25	615	617	607	607	98,000	607
2022-10-24	621	623	606	609	189,700	609
2022-10-21	628	631	621	621	78,300	621
2022-10-20	635	638	628	632	113,100	632
2022-10-19	639	648	639	645	91,500	645
2022-10-18	635	638	627	635	88,600	635
2022-10-17	620	633	620	627	127,600	627
2022-10-14	644	644	632	633	210,700	633
2022-10-13	635	642	628	637	218,500	637
2022-10-12	635	659	635	645	482,900	645
2022-10-11	618	648	604	637	910,200	637
2022-10-07	612	614	598	600	564,900	600
2022-10-06	639	639	625	625	173,700	625
2022-10-05	643	645	636	636	153,200	636
2022-10-04	633	640	631	637	163,400	637
2022-10-03	630	631	619	626	114,900	626
2022-09-30	632	635	627	630	129,900	630
2022-09-29	627	635	623	632	110,500	632
2022-09-28	620	625	605	618	262,700	618
2022-09-27	621	629	618	626	156,800	626
2022-09-26	618	628	616	625	197,400	625
2022-09-22	621	629	620	628	95,900	628
2022-09-21	637	637	625	625	103,700	625
2022-09-20	634	641	630	638	169,800	638
2022-09-16	628	638	628	638	231,400	638
2022-09-15	622	632	621	630	153,900	630
2022-09-14	616	624	611	620	161,800	620
2022-09-13	624	629	623	626	155,600	626
2022-09-12	608	621	607	619	178,500	619
2022-09-09	605	611	605	607	144,000	607
2022-09-08	598	607	598	607	166,100	607
2022-09-07	594	597	589	594	167,200	594
2022-09-06	602	605	591	594	235,600	594
2022-09-05	597	608	596	602	170,600	602
2022-09-02	619	619	591	599	409,500	599
2022-09-01	634	635	616	616	373,700	616
2022-08-31	638	643	630	640	317,000	640
2022-08-30	642	643	631	639	989,000	639
2022-08-29	651	662	651	659	1,972,500	659
2022-08-26	670	671	660	660	515,300	660
2022-08-25	674	675	670	670	191,100	670
2022-08-24	675	680	674	674	157,000	674
2022-08-23	680	682	672	680	219,600	680
2022-08-22	679	686	679	684	164,400	684
2022-08-19	675	682	675	676	142,700	676
2022-08-18	680	680	671	676	284,300	676
2022-08-17	687	687	678	686	155,800	686
2022-08-16	684	697	682	683	196,600	683
2022-08-15	677	684	672	683	164,500	683
2022-08-12	668	677	665	676	372,500	676
2022-08-10	660	666	656	662	140,000	662
2022-08-09	663	663	657	661	87,300	661
2022-08-08	657	664	656	663	95,700	663
2022-08-05	653	661	651	657	93,000	657
2022-08-04	651	661	648	657	150,600	657
2022-08-03	668	668	643	648	421,700	648
2022-08-02	680	681	670	670	106,400	670
2022-08-01	672	682	667	680	163,700	680
2022-07-29	676	678	664	664	152,500	664
2022-07-28	670	674	664	671	196,200	671
2022-07-27	686	686	665	668	286,200	668
2022-07-26	690	690	681	687	103,700	687
2022-07-25	691	691	685	688	119,200	688
2022-07-22	689	699	686	688	152,200	688
2022-07-21	666	694	666	691	302,000	691
2022-07-20	665	670	662	668	148,000	668
2022-07-19	655	658	649	658	166,300	658
2022-07-15	669	673	655	655	119,200	655
2022-07-14	669	673	662	666	129,100	666
2022-07-13	660	679	654	665	405,200	665
2022-07-12	642	662	637	658	357,500	658
2022-07-11	650	673	650	667	378,700	667
2022-07-08	644	648	639	642	203,900	642
2022-07-07	642	649	640	643	159,500	643
2022-07-06	640	645	630	638	155,400	638
2022-07-05	643	648	638	648	151,000	648
2022-07-04	653	657	641	645	141,700	645
2022-07-01	655	662	641	646	168,900	646
2022-06-30	652	665	647	654	206,500	654
2022-06-29	627	658	623	655	466,700	655
2022-06-28	618	635	614	631	284,900	631
2022-06-27	626	626	616	617	173,600	617
2022-06-24	610	621	608	618	317,800	618
2022-06-23	600	610	597	607	187,100	607
2022-06-22	603	604	593	600	130,400	600
2022-06-21	598	603	595	596	274,400	596
2022-06-20	594	600	587	596	109,300	596
2022-06-17	585	592	582	589	661,000	589
2022-06-16	591	596	588	588	66,500	588
2022-06-15	592	597	588	588	78,100	588
2022-06-14	586	597	586	593	129,200	593
2022-06-13	581	596	578	593	282,000	593
2022-06-10	598	599	584	584	1,077,400	584
2022-06-09	609	610	603	605	142,900	605
2022-06-08	613	615	606	607	279,200	607
2022-06-07	623	624	610	611	282,100	611
2022-06-06	623	632	622	628	194,500	628
2022-06-03	636	640	623	624	466,800	624
2022-06-02	623	633	623	633	128,700	633
2022-06-01	621	628	619	623	169,500	623
2022-05-31	643	643	621	621	221,900	621
2022-05-30	633	644	629	644	366,200	644
2022-05-27	626	629	621	629	250,100	629
2022-05-26	616	624	614	622	106,000	622
2022-05-25	618	618	609	614	87,900	614
2022-05-24	613	621	607	611	122,400	611
2022-05-23	611	618	608	611	107,600	611
2022-05-20	607	611	604	608	134,800	608
2022-05-19	599	606	594	603	122,500	603
2022-05-18	607	620	605	614	118,700	614
2022-05-17	605	609	600	604	80,300	604
2022-05-16	613	614	600	604	96,100	604
2022-05-13	589	610	587	610	183,100	610
2022-05-12	594	598	584	584	166,600	584
2022-05-11	602	605	597	600	131,300	600
2022-05-10	603	613	594	609	141,600	609
2022-05-09	624	625	608	608	167,400	608
2022-05-06	623	631	615	625	169,100	625
2022-05-02	631	631	618	620	186,000	620
2022-04-28	619	637	618	637	251,600	637
2022-04-27	605	618	603	618	172,600	618
2022-04-26	622	622	606	608	100,400	608
2022-04-25	615	624	608	622	182,000	622
2022-04-22	612	617	605	617	126,300	617
2022-04-21	625	629	613	617	136,700	617
2022-04-20	619	625	610	621	150,700	621
2022-04-19	621	623	610	610	95,700	610
2022-04-18	615	621	605	616	179,600	616
2022-04-15	600	623	599	620	285,600	620
2022-04-14	609	614	600	600	126,800	600
2022-04-13	594	610	590	606	289,400	606
2022-04-12	577	597	572	593	367,500	593
2022-04-11	590	609	589	594	347,300	594
2022-04-08	601	604	585	597	452,500	597
2022-04-07	631	631	588	611	1,012,600	611
2022-04-06	586	600	581	600	189,000	600
2022-04-05	576	586	575	586	175,200	586
2022-04-04	566	570	561	569	60,800	569
2022-04-01	571	571	559	565	77,000	565
2022-03-31	582	582	575	575	109,000	575
2022-03-30	580	582	573	582	91,000	582
2022-03-29	579	580	567	580	143,600	580
2022-03-28	570	579	565	574	83,400	574
2022-03-25	575	576	566	569	97,800	569
2022-03-24	565	573	561	572	82,000	572
2022-03-23	560	571	558	570	166,600	570
2022-03-22	560	562	552	556	123,800	556
2022-03-18	546	556	545	556	145,100	556
2022-03-17	549	549	541	546	112,100	546
2022-03-16	549	549	541	544	104,100	544
2022-03-15	540	549	537	548	76,300	548
2022-03-14	539	545	533	539	74,500	539
2022-03-11	533	541	533	537	122,100	537
2022-03-10	536	543	531	543	122,300	543
2022-03-09	527	530	519	523	144,400	523
2022-03-08	532	538	526	527	99,300	527
2022-03-07	531	538	526	535	97,300	535
2022-03-04	539	544	534	535	60,000	535
2022-03-03	536	544	530	539	94,900	539
2022-03-02	543	543	531	531	81,500	531
2022-03-01	551	554	543	547	127,800	547
2022-02-28	545	551	539	547	132,700	547
2022-02-25	545	545	536	537	133,900	537
2022-02-24	546	546	533	541	182,400	541
2022-02-22	546	552	543	549	110,400	549
2022-02-21	542	552	541	549	69,700	549
2022-02-18	543	549	540	546	67,000	546
2022-02-17	548	550	542	543	70,300	543
2022-02-16	558	558	545	546	83,000	546
2022-02-15	548	554	546	549	89,900	549
2022-02-14	556	557	551	552	103,800	552
2022-02-10	548	560	547	560	177,900	560
2022-02-09	545	547	539	545	88,200	545
2022-02-08	541	548	536	539	113,100	539
2022-02-07	533	540	532	540	86,200	540
2022-02-04	528	533	528	533	57,700	533
2022-02-03	531	532	524	526	111,700	526
2022-02-02	530	535	526	535	122,100	535
2022-02-01	525	531	523	528	124,500	528
2022-01-31	522	528	522	525	77,700	525
2022-01-28	522	527	520	525	118,100	525
2022-01-27	530	531	514	515	127,700	515
2022-01-26	529	535	526	528	101,600	528
2022-01-25	534	534	523	529	123,700	529
2022-01-24	525	534	520	531	85,000	531
2022-01-21	516	526	515	525	170,400	525
2022-01-20	525	533	521	523	136,500	523
2022-01-19	522	528	520	526	226,200	526
2022-01-18	535	535	520	523	95,300	523
2022-01-17	540	540	524	526	164,700	526
2022-01-14	520	540	518	540	243,100	540
2022-01-13	535	535	523	523	228,500	523
2022-01-12	519	552	519	545	607,200	545
2022-01-11	511	517	511	513	251,500	513
2022-01-07	514	517	507	513	217,700	513
2022-01-06	520	522	509	514	318,300	514
2022-01-05	537	538	523	524	235,000	524
2022-01-04	544	546	536	537	132,200	537

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 [2022年度]

7513 (株)コジマの時系列データ [2022年度]