[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 
2017-08-23373.00373.00366.00371.00276600102413000
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
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

   ※ 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