[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 
2017-04-27301.00305.00294.00294.0029020086419700
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
2016-12-06260.00269.00260.00266.0015100040215100
2016-12-05258.00262.00256.00260.007480019315300
2016-12-02262.00263.00259.00260.005090013275500
2016-12-01266.00266.00262.00264.0013090034606900
2016-11-30266.00268.00263.00266.0011430030380100
2016-11-29260.00266.00259.00266.0017810046886100
2016-11-28251.00262.00251.00261.0018530047351000
2016-11-25250.00251.00247.00250.0015650039040900
2016-11-24247.00250.00246.00248.0011100027570400
2016-11-22241.00248.00241.00247.0012060029474200
2016-11-21241.00243.00241.00241.005220012618900
2016-11-18242.00244.00240.00242.004990012069300
2016-11-17235.00243.00234.00242.009600022967700
2016-11-16237.00237.00234.00237.004370010302000
2016-11-15238.00239.00235.00236.00320007585500
2016-11-14239.00240.00237.00239.004990011920900
2016-11-11237.00239.00235.00236.004310010190000
2016-11-10237.00240.00236.00236.006250014833400
2016-11-09236.00240.00228.00229.0014520033892300
2016-11-08235.00240.00232.00236.005830013748500
2016-11-07235.00240.00234.00234.00409009636600
2016-11-04233.00234.00231.00234.00302007024500
2016-11-02237.00238.00231.00235.006250014686400
2016-11-01240.00240.00233.00238.008610020443200
2016-10-31237.00240.00234.00239.008100019196400
2016-10-28236.00240.00233.00237.0012580029745900
2016-10-27235.00237.00234.00236.007170016898000
2016-10-26231.00234.00230.00234.007820018191900
2016-10-25232.00232.00229.00231.00392009033600
2016-10-24230.00230.00228.00229.00398009124700
2016-10-21230.00231.00229.00230.00278006384500
2016-10-20230.00232.00229.00229.005060011641100
2016-10-19230.00230.00229.00230.00296006797300
2016-10-18230.00230.00226.00230.00374008556700
2016-10-17230.00231.00227.00230.006810015593400
2016-10-14233.00234.00230.00231.006120014171000
2016-10-13236.00237.00232.00232.007350017207300
2016-10-12235.00239.00232.00236.0031860075341900
2016-10-11226.00232.00225.00230.0023460053640800
2016-10-07223.00224.00222.00224.00440009814400
2016-10-06223.00223.00221.00222.00437009712200
2016-10-05222.00223.00221.00221.00375008305000
2016-10-04221.00222.00220.00221.004830010672000
2016-10-03221.00222.00220.00220.005540012255100
2016-09-30221.00222.00218.00220.006820015013000
2016-09-29220.00222.00220.00221.005180011458200
2016-09-28220.00221.00219.00220.007050015512800
2016-09-27219.00221.00217.00220.008320018195900
2016-09-26220.00221.00218.00220.006950015296300
2016-09-23217.00221.00216.00220.008880019434000
2016-09-21217.00218.00213.00217.0012690027266800
2016-09-20218.00218.00216.00216.0011280024481400
2016-09-16218.00220.00217.00220.0011200024497300
2016-09-15220.00221.00216.00216.0013480029460600
2016-09-14221.00223.00220.00221.007220015986700
2016-09-13222.00224.00221.00221.008770019508400
2016-09-12222.00224.00222.00222.007750017247100
2016-09-09224.00227.00224.00226.007450016787600
2016-09-08227.00227.00226.00226.005700012906900
2016-09-07230.00230.00222.00226.0025710057764700
2016-09-06228.00230.00226.00230.005120011703500
2016-09-05229.00229.00226.00227.005680012920900
2016-09-02229.00229.00226.00228.005320012107500
2016-09-01231.00231.00227.00229.007070016149800
2016-08-31230.00232.00225.00231.009290021170100
2016-08-30231.00231.00226.00228.0014290032634000
2016-08-29237.00238.00231.00232.00732200172766700
2016-08-26242.00243.00240.00242.00816500197455900
2016-08-25240.00241.00238.00241.0024020057660300
2016-08-24238.00240.00237.00238.0011930028410900
2016-08-23238.00240.00238.00238.0012970030901100
2016-08-22237.00241.00237.00240.0027790065972600
2016-08-19237.00238.00236.00237.005570013213500
2016-08-18236.00238.00236.00238.0011560027337500
2016-08-17238.00239.00236.00237.0010650025295200
2016-08-16240.00242.00238.00238.0020380048887700
2016-08-15240.00243.00239.00241.005560013383400
2016-08-12238.00240.00238.00240.004320010334700
2016-08-10239.00240.00238.00238.005780013791600
2016-08-09240.00241.00239.00240.004700011265000
2016-08-08247.00247.00239.00240.0016720040581500
2016-08-05239.00239.00236.00239.008320019803100
2016-08-04234.00237.00232.00236.0011540027015500
2016-08-03235.00238.00233.00236.0013250031184300
2016-08-02238.00241.00235.00236.0016010038051500
2016-08-01241.00241.00238.00241.008090019401200
2016-07-29239.00244.00237.00242.0016250038807700
2016-07-28243.00243.00239.00240.008890021414800
2016-07-27245.00245.00243.00243.004230010315400
2016-07-26247.00247.00241.00243.005760014033600
2016-07-25243.00246.00241.00245.005890014387000
2016-07-22242.00242.00238.00240.004740011358500
2016-07-21242.00242.00236.00242.008210019623700
2016-07-20238.00241.00238.00240.00385009185100
2016-07-19240.00242.00237.00240.008470020248300
2016-07-15244.00245.00241.00241.005400013081300
2016-07-14246.00246.00242.00243.004870011879400
2016-07-13247.00248.00243.00245.005900014492300
2016-07-12251.00251.00241.00247.0014850036376600
2016-07-11245.00246.00242.00244.005750014024500
2016-07-08246.00248.00238.00238.008810021394000
2016-07-07243.00248.00241.00246.006250015338600
2016-07-06241.00243.00238.00242.005290012699600
2016-07-05240.00243.00239.00241.00248005977500
2016-07-04242.00243.00239.00241.005980014444300
2016-07-01242.00242.00239.00241.005210012557600
2016-06-30240.00242.00238.00238.004610011045300
2016-06-29236.00239.00234.00239.004740011249100
2016-06-28233.00236.00231.00235.00413009639900
2016-06-27231.00235.00230.00233.007040016311900
2016-06-24237.00238.00221.00228.0015910036281500
2016-06-23238.00238.00233.00237.004260010026300
2016-06-22237.00238.00232.00236.0010710025178200
2016-06-21236.00238.00235.00238.00299007066500
2016-06-20236.00239.00236.00237.00260006161500
2016-06-17232.00235.00230.00234.009370021753600
2016-06-16235.00237.00231.00232.006670015558900
2016-06-15233.00238.00232.00234.00411009652600
2016-06-14238.00245.00233.00233.007110016770400
2016-06-13233.00246.00232.00237.0014830035186000
2016-06-10233.00235.00232.00233.007370017189600
2016-06-09233.00235.00233.00235.00408009540800
2016-06-08237.00237.00230.00233.0020050046718800
2016-06-07242.00242.00237.00237.0013460032118500
2016-06-06241.00244.00240.00243.00325007861900
2016-06-03245.00246.00243.00244.00310007572500
2016-06-02248.00248.00244.00244.004740011652600
2016-06-01247.00248.00245.00246.00390009610000
2016-05-31246.00248.00243.00248.006520016074400
2016-05-30243.00246.00242.00246.00392009585500
2016-05-27242.00243.00240.00241.00358008645700
2016-05-26246.00246.00240.00242.008020019466800
2016-05-25244.00244.00242.00244.00203004937900
2016-05-24237.00242.00236.00240.00370008853400
2016-05-23240.00241.00235.00238.004600010940800
2016-05-20236.00240.00235.00240.004790011370300
2016-05-19238.00239.00236.00236.007160016984300
2016-05-18239.00241.00237.00239.005740013681000
2016-05-17241.00242.00238.00240.005860014033600
2016-05-16243.00243.00239.00241.007670018432600
2016-05-13244.00244.00241.00242.006000014532700
2016-05-12243.00244.00243.00244.005400013134000
2016-05-11247.00249.00244.00245.005830014305500
2016-05-10243.00249.00243.00247.006190015234600
2016-05-09247.00247.00243.00243.006830016692100
2016-05-06250.00251.00243.00247.008750021590000
2016-05-02258.00259.00250.00250.0011780029894800
2016-04-28261.00270.00261.00262.0013560035916700
2016-04-27256.00262.00255.00260.009740025222800
2016-04-26255.00255.00252.00255.00387009814200
2016-04-25259.00259.00254.00255.006120015699600
2016-04-22251.00257.00251.00256.005920015027500
2016-04-21256.00256.00251.00253.007140018070500

   ※ 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。 

s7db.com Twitter Blog