[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 
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
2016-04-20258.00258.00250.00252.006200015764500
2016-04-19254.00255.00251.00254.00301007618700
2016-04-18255.00255.00250.00252.006330015988900
2016-04-15248.00259.00247.00259.0011110028309300
2016-04-14250.00253.00248.00249.009320023337100
2016-04-13245.00255.00245.00249.0010150025436600
2016-04-12247.00257.00240.00243.0023780059026200
2016-04-11239.00241.00236.00239.00293006999800
2016-04-08231.00240.00231.00238.007150016937200
2016-04-07231.00235.00231.00231.00308007157200
2016-04-06233.00234.00230.00231.004570010616400
2016-04-05237.00239.00234.00235.004830011406000
2016-04-04236.00240.00235.00237.00339008050900
2016-04-01244.00244.00237.00237.005730013688500
2016-03-31242.00246.00241.00242.004990012143400
2016-03-30243.00246.00241.00241.00352008580500
2016-03-29240.00243.00240.00243.00247005973900
2016-03-28242.00242.00237.00240.005080012174300
2016-03-25242.00243.00237.00239.00358008575500
2016-03-24238.00244.00238.00239.00321007727000
2016-03-23240.00245.00240.00241.005180012528000
2016-03-22238.00239.00235.00238.008010019044600
2016-03-18232.00234.00228.00230.008280019079000
2016-03-17238.00239.00231.00232.009950023403000
2016-03-16240.00241.00233.00234.006550015546000
2016-03-15241.00243.00238.00240.004310010356400
2016-03-14240.00244.00239.00242.004280010361000
2016-03-11230.00238.00230.00238.006860015919700
2016-03-10234.00236.00233.00234.006290014728400
2016-03-09232.00234.00230.00232.007690017779600
2016-03-08237.00239.00229.00232.006510015184900
2016-03-07239.00241.00236.00238.00376008984200
2016-03-04235.00239.00234.00235.008880020980900
2016-03-03224.00235.00224.00235.0014210032893000
2016-03-02225.00230.00222.00223.0021180047735800
2016-03-01230.00232.00223.00223.0017950040653800
2016-02-29239.00239.00230.00231.0010800025317700
2016-02-26240.00240.00229.00235.0011500026873800
2016-02-25229.00232.00225.00227.007550017225800
2016-02-24226.00226.00222.00224.0016520036893400
2016-02-23230.00234.00227.00229.0032260074402100
2016-02-22225.00229.00225.00228.00439009963000
2016-02-19227.00228.00224.00226.00426009621600
2016-02-18231.00234.00227.00227.005430012498400
2016-02-17231.00235.00222.00225.008810020043000
2016-02-16225.00239.00224.00235.007150016558100
2016-02-15226.00228.00220.00227.008610019308700
2016-02-12233.00233.00217.00218.0015010033977100
2016-02-10246.00249.00239.00239.007910019181400
2016-02-09251.00252.00246.00246.007460018545900
2016-02-08247.00266.00246.00262.008140020871600
2016-02-05257.00257.00252.00253.004770012145900
2016-02-04261.00264.00260.00261.00361009446800
2016-02-03269.00271.00262.00263.004860012899000
2016-02-02271.00275.00270.00270.003690010015000
2016-02-01277.00277.00269.00273.006480017704000
2016-01-29262.00275.00257.00275.0013320035716500
2016-01-28256.00263.00256.00261.007600019672800
2016-01-27261.00261.00254.00255.007690019759800
2016-01-26261.00262.00257.00262.006480016898800
2016-01-25259.00260.00252.00260.005480014109700
2016-01-22238.00253.00238.00252.006110014876500
2016-01-21245.00248.00234.00234.0014660035476900
2016-01-20253.00256.00249.00249.008490021422600
2016-01-19252.00260.00252.00256.005370013748500
2016-01-18250.00253.00248.00252.005990015004000
2016-01-15251.00257.00251.00255.0014380036483400
2016-01-14257.00257.00242.00246.0023290058085500
2016-01-13261.00262.00258.00259.0013840035945900
2016-01-12265.00267.00261.00261.0010180026881200
2016-01-08270.00271.00268.00268.008080021766800
2016-01-07272.00273.00270.00271.007990021698400
2016-01-06274.00275.00272.00272.006500017742700
2016-01-05272.00276.00272.00273.006290017233000
2016-01-04277.00277.00273.00274.006290017273000
2015-12-30275.00281.00275.00278.009080025264800
2015-12-29275.00278.00274.00277.006000016550200
2015-12-28273.00276.00271.00274.008660023703200
2015-12-25274.00276.00271.00271.0016270044405600
2015-12-24276.00277.00273.00276.0016380045082100
2015-12-22274.00276.00273.00275.006270017198700
2015-12-21273.00277.00272.00275.0010170027842800
2015-12-18272.00276.00272.00274.008740023882500
2015-12-17277.00277.00272.00274.0017860048831100
2015-12-16278.00278.00272.00273.0011810032461800
2015-12-15276.00280.00276.00276.006400017767200
2015-12-14282.00282.00276.00278.0013360037227200
2015-12-11280.00286.00280.00283.0010620029914600
2015-12-10288.00290.00283.00283.009130026029100
2015-12-09291.00293.00288.00289.007540021858500
2015-12-08300.00300.00292.00293.0010020029629900
2015-12-07301.00302.00299.00299.005850017550400
2015-12-04300.00304.00298.00299.007250021731200
2015-12-03305.00308.00304.00306.005520016908000
2015-12-02307.00309.00305.00308.005380016505000
2015-12-01299.00306.00299.00305.005000015205100
2015-11-30303.00304.00295.00299.0012020035821900
2015-11-27315.00316.00299.00301.0013070040139400
2015-11-26308.00314.00308.00312.009670030063400

   ※ 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