[7513 東証1部] コジマ 日足 時系列データ

[7513 東証1部] コジマ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11374.00383.00370.00381.00324500122021100
2017-12-08368.00378.00367.00376.0025730095817100
2017-12-07365.00373.00365.00370.0017270063812100
2017-12-06366.00371.00366.00367.0013190048588900
2017-12-05374.00375.00365.00370.0014300052814900
2017-12-04369.00378.00369.00376.0016750062747100
2017-12-01368.00373.00367.00369.0020140074676100
2017-11-30366.00367.00361.00365.0013070047645300
2017-11-29361.00368.00361.00365.0013170048107800
2017-11-28364.00364.00357.00357.009430033997300
2017-11-27359.00365.00358.00364.008990032617600
2017-11-24356.00360.00356.00358.0014420051666700
2017-11-22363.00363.00357.00357.0012790045923100
2017-11-21354.00363.00354.00362.0021410077036000
2017-11-20350.00356.00350.00354.0014350050780200
2017-11-17352.00357.00350.00350.0017180060517900
2017-11-16351.00357.00349.00352.0026660093912000
2017-11-15365.00366.00354.00357.0022490080979400
2017-11-14370.00372.00366.00367.0016510060953400
2017-11-13371.00376.00370.00372.0016390061083100
2017-11-10367.00375.00367.00373.0020260075390000
2017-11-09374.00380.00366.00371.00315100117587600
2017-11-08377.00383.00375.00375.0024300091679600
2017-11-07365.00378.00363.00377.00336000125146200
2017-11-06370.00372.00366.00366.0022380082498300
2017-11-02369.00372.00366.00370.00278300102810100
2017-11-01373.00376.00369.00372.0020770077390900
2017-10-31375.00376.00372.00374.0019840074108000
2017-10-30382.00383.00372.00377.00332600125026900
2017-10-27381.00387.00378.00383.00344700132060000
2017-10-26368.00382.00368.00381.00378800143342500
2017-10-25382.00385.00368.00370.00455100170053800
2017-10-24375.00382.00372.00382.00274100103432100
2017-10-23375.00377.00373.00375.0020750077751200
2017-10-20381.00383.00373.00376.00394500149153300
2017-10-19386.00388.00381.00381.00274800105365700
2017-10-18384.00390.00383.00390.0021730084064200
2017-10-17391.00392.00384.00387.0019610076006400
2017-10-16391.00396.00390.00393.00267200105238600
2017-10-13382.00394.00381.00388.00625700242880700
2017-10-12391.00402.00381.00382.001130300438847200
2017-10-11409.00409.00395.00404.00605600243201500
2017-10-10419.00425.00402.00408.00724400296705700
2017-10-06426.00426.00418.00419.00238700100496300
2017-10-05421.00425.00416.00418.0020040084222800
2017-10-04412.00425.00410.00423.00626200262256900
2017-10-03414.00415.00407.00410.00254800104863100
2017-10-02403.00416.00403.00415.00365400150531300
2017-09-29393.00404.00390.00403.00341400136469300
2017-09-28387.00393.00381.00392.0017720068708300
2017-09-27380.00386.00380.00385.0014680056301400
2017-09-26380.00384.00377.00382.0014890056630200
2017-09-25374.00384.00374.00383.0014070053515400
2017-09-22381.00384.00373.00374.0017000064007900
2017-09-21384.00385.00379.00384.0013610052038200
2017-09-20386.00388.00379.00381.0022240085076600
2017-09-19389.00393.00384.00386.00266600103155600
2017-09-15390.00397.00389.00394.00264900104153300
2017-09-14388.00398.00386.00390.00426700167476700
2017-09-13374.00387.00374.00381.00284300108309600
2017-09-12376.00377.00371.00372.0023120086291600
2017-09-11375.00378.00364.00370.00420300155857700
2017-09-08369.00378.00364.00374.0024860092330600
2017-09-07387.00387.00365.00369.00406400151822800
2017-09-06376.00378.00364.00374.00505100188086400
2017-09-05392.00398.00378.00383.00499300193678100
2017-09-04397.00400.00388.00392.00431700169871300
2017-09-01406.00416.00399.00404.00602600245040500
2017-08-31384.00409.00381.00405.00940000373522000
2017-08-30370.00385.00369.00382.00572900216736900
2017-08-29352.00371.00352.00368.001186800424953100
2017-08-28371.00374.00356.00356.002187300801988800
2017-08-25378.00380.00372.00376.00276700104377200
2017-08-24370.00382.00365.00378.00497000186782000
2017-08-23373.00373.00366.00371.00276600102413000
2017-08-22384.00384.00370.00371.00519900196530400
2017-08-21383.00389.00381.00384.0013860053255000
2017-08-18380.00383.00377.00382.0022640086216600
2017-08-17381.00386.00381.00385.0022440085988900
2017-08-16386.00391.00384.00387.0023740091822900
2017-08-15376.00391.00375.00382.00306800117821700
2017-08-14378.00378.00366.00373.00326700122304600
2017-08-10388.00392.00381.00382.0024890096248800
2017-08-09386.00389.00378.00383.0025560097728900
2017-08-08382.00393.00382.00390.00355200137961800
2017-08-07375.00379.00372.00379.0013590051157400
2017-08-04365.00378.00362.00374.0018570068913300
2017-08-03365.00368.00358.00364.0018780068221900
2017-08-02377.00385.00360.00361.00374400139189700
2017-08-01367.00379.00365.00379.0026570099355100
2017-07-31368.00369.00364.00367.0016500060539500
2017-07-28356.00370.00354.00367.00403000146529500
2017-07-27341.00358.00341.00356.0024310085254100
2017-07-26349.00350.00339.00340.0017200058923100
2017-07-25348.00351.00345.00350.0019160066734200
2017-07-24344.00348.00341.00348.0015700054197200
2017-07-21342.00344.00337.00342.008220027998900
2017-07-20340.00346.00340.00342.0014910051167500
2017-07-19334.00343.00334.00340.0020420069156200
2017-07-18330.00338.00328.00336.0025010083231000
2017-07-14325.00328.00324.00328.0018800061132700
2017-07-13326.00326.00322.00325.0030730099830500
2017-07-12330.00331.00320.00323.00456500148752500
2017-07-11351.00351.00322.00322.001561100525915300
2017-07-10307.00313.00307.00311.0012660039216100
2017-07-07303.00307.00303.00304.006750020527700
2017-07-06306.00307.00303.00304.004870014836900
2017-07-05303.00307.00303.00307.007580023121400
2017-07-04307.00309.00303.00303.008620026374400
2017-07-03309.00310.00305.00307.0011010033820900
2017-06-30311.00311.00307.00308.0013450041566700
2017-06-29319.00319.00312.00313.0011000034610200
2017-06-28320.00323.00316.00317.0014370045956200
2017-06-27317.00320.00315.00319.0013230041929000
2017-06-26317.00318.00315.00316.009350029557200
2017-06-23309.00315.00309.00315.009680030193900
2017-06-22314.00314.00308.00308.007270022606000
2017-06-21313.00316.00313.00313.005760018082000
2017-06-20310.00316.00310.00313.0019140059929700
2017-06-19309.00310.00307.00310.007410022896800
2017-06-16306.00309.00306.00306.006010018447500
2017-06-15308.00308.00305.00307.007670023538800
2017-06-14310.00310.00306.00307.009760030084500
2017-06-13304.00310.00304.00308.0012560038475600
2017-06-12303.00306.00303.00304.008630026259700
2017-06-09302.00306.00302.00302.009460028721100
2017-06-08304.00305.00302.00303.008010024330000
2017-06-07303.00304.00302.00304.007980024188300
2017-06-06306.00306.00303.00304.007100021634300
2017-06-05303.00305.00302.00304.006470019650100
2017-06-02304.00305.00302.00303.009740029587000
2017-06-01304.00306.00301.00305.0011730035580000
2017-05-31305.00305.00302.00305.004970015125200
2017-05-30304.00305.00303.00304.003560010821600
2017-05-29303.00305.00302.00303.004440013456400
2017-05-26301.00303.00300.00302.003900011745500
2017-05-25304.00304.00301.00302.006300019023300
2017-05-24303.00305.00302.00303.006990021206400
2017-05-23300.00303.00300.00302.005750017352800
2017-05-22301.00304.00301.00301.005210015717700
2017-05-19305.00305.00301.00303.006000018146900
2017-05-18300.00306.00300.00306.007960024200300
2017-05-17304.00305.00301.00304.006790020631700
2017-05-16307.00307.00303.00305.007680023434000
2017-05-15304.00307.00304.00305.009340028517400
2017-05-12301.00305.00301.00304.004440013453100
2017-05-11304.00305.00303.00304.007520022833100
2017-05-10304.00305.00302.00304.006960021138600
2017-05-09300.00304.00300.00304.007410022382500
2017-05-08293.00300.00293.00299.007810023188200
2017-05-02289.00296.00289.00291.009170026850000
2017-05-01292.00294.00288.00291.007710022447900
2017-04-28296.00298.00292.00295.0011000032442200
2017-04-27301.00305.00294.00294.0029020086419700
2017-04-26303.00304.00301.00302.005320016085700
2017-04-25301.00304.00300.00303.005220015793600
2017-04-24302.00304.00299.00301.007080021317600
2017-04-21300.00303.00299.00302.005290015930300
2017-04-20303.00304.00300.00302.005110015455700
2017-04-19295.00303.00295.00300.007610022836200
2017-04-18295.00298.00294.00297.003540010464600
2017-04-17295.00299.00290.00296.005100015101900
2017-04-14298.00299.00294.00296.005450016131100
2017-04-13298.00301.00297.00299.005210015543300
2017-04-12304.00304.00296.00301.007660023044000
2017-04-11303.00306.00292.00304.0013600040886000
2017-04-10310.00310.00299.00305.00355900108608300
2017-04-07289.00295.00288.00291.003780011010000
2017-04-06289.00300.00281.00290.0014530041805900
2017-04-05300.00300.00294.00294.007440022020300
2017-04-04300.00300.00293.00300.0013490040231400
2017-04-03303.00306.00300.00300.0012570038031700
2017-03-31300.00311.00299.00300.0014870045327100
2017-03-30295.00310.00295.00297.0024010072855000
2017-03-29300.00300.00296.00297.005220015543000
2017-03-28296.00300.00296.00300.009130027246800
2017-03-27298.00302.00292.00296.0016190048208000
2017-03-24283.00305.00282.00298.00408100120693400
2017-03-23283.00285.00281.00283.00324009159500
2017-03-22279.00285.00279.00283.006240017605200
2017-03-21283.00285.00283.00285.00335009505400
2017-03-17285.00285.00281.00285.005240014868200
2017-03-16282.00285.00277.00285.004300012140400
2017-03-15283.00283.00279.00283.004210011861100
2017-03-14285.00285.00281.00283.003730010556700
2017-03-13284.00285.00283.00285.004370012414200
2017-03-10284.00284.00281.00284.0010180028847100
2017-03-09272.00282.00270.00280.0010790029932100
2017-03-08272.00273.00270.00272.00310008419200
2017-03-07272.00272.00270.00272.00235006380900
2017-03-06271.00272.00270.00272.00267007240600
2017-03-03272.00272.00270.00272.00271007347000
2017-03-02273.00273.00271.00273.00129003512900
2017-03-01273.00273.00270.00271.00211005725700
2017-02-28269.00274.00269.00272.005310014363100
2017-02-27275.00275.00270.00271.005120013911600
2017-02-24273.00275.00272.00274.00351009611400
2017-02-23275.00276.00272.00275.00358009809600
2017-02-22273.00276.00273.00275.00312008553500
2017-02-21275.00276.00273.00275.00350009607700
2017-02-20273.00276.00272.00275.00179004911100
2017-02-17275.00276.00272.00274.00324008874200
2017-02-16274.00276.00274.00275.00254006990100
2017-02-15274.00276.00273.00274.006260017168800
2017-02-14273.00276.00272.00275.00343009401100
2017-02-13272.00273.00271.00273.00270007357500
2017-02-10270.00273.00270.00271.00238006467100
2017-02-09269.00271.00269.00270.00328008852500
2017-02-08270.00271.00269.00270.00267007206400
2017-02-07273.00273.00270.00271.00327008858900
2017-02-06274.00276.00272.00273.00320008752400
2017-02-03276.00276.00273.00274.00300008235100
2017-02-02276.00276.00274.00274.00299008221700
2017-02-01271.00276.00271.00276.00247006757200
2017-01-31271.00274.00269.00273.004510012254300
2017-01-30273.00273.00270.00273.005240014214300
2017-01-27280.00280.00272.00274.005780015886200
2017-01-26270.00278.00270.00278.0010200027864800
2017-01-25274.00274.00266.00269.009390025275500
2017-01-24273.00273.00268.00271.003750010133500
2017-01-23271.00275.00268.00273.008960024320200
2017-01-20271.00273.00270.00272.004980013506200
2017-01-19278.00279.00272.00274.005440014959700
2017-01-18269.00276.00269.00274.003750010187600
2017-01-17275.00275.00269.00270.005970016177900
2017-01-16279.00279.00271.00272.009230025217300
2017-01-13283.00284.00270.00279.0025380070378100
2017-01-12293.00293.00280.00287.0014300040862600
2017-01-11296.00298.00293.00294.0010630031398500
2017-01-10293.00295.00292.00295.005540016281200
2017-01-06291.00294.00290.00294.008240024088500
2017-01-05293.00293.00290.00293.004560013290800
2017-01-04291.00294.00289.00293.007570022109400
2016-12-30292.00292.00286.00289.004690013563100
2016-12-29292.00293.00285.00292.0010250029743000
2016-12-28290.00295.00288.00292.008530024912300
2016-12-27285.00292.00284.00290.009450027247400
2016-12-26289.00289.00284.00287.008930025616900
2016-12-22287.00290.00285.00290.004990014368900
2016-12-21292.00292.00285.00290.007870022714000
2016-12-20288.00293.00288.00293.008710025326700
2016-12-19289.00289.00286.00288.005230015060600
2016-12-16291.00293.00287.00290.008800025522400
2016-12-15288.00297.00288.00291.0014200041357400
2016-12-14287.00288.00285.00288.006480018561200
2016-12-13286.00288.00283.00288.009550027293500
2016-12-12285.00285.00283.00285.0014200040370700
2016-12-09275.00279.00274.00279.0014090038924200
2016-12-08271.00273.00269.00273.009690026276100
2016-12-07268.00270.00267.00269.0010630028613200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter