コシダカホールディングス(2157)の株価時系列情報
コシダカホールディングス(2157)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 930 | 934 | 900 | 905 | 673,000 |
| 2024/04/18 | 913 | 949 | 911 | 934 | 482,800 |
| 2024/04/17 | 922 | 927 | 906 | 911 | 620,800 |
| 2024/04/16 | 952 | 964 | 928 | 928 | 697,000 |
| 2024/04/15 | 976 | 992 | 960 | 962 | 749,100 |
| 2024/04/12 | 1,001 | 1,039 | 984 | 996 | 928,800 |
| 2024/04/11 | 1,010 | 1,048 | 993 | 998 | 3,172,200 |
| 2024/04/10 | 949 | 956 | 935 | 939 | 792,500 |
| 2024/04/09 | 932 | 937 | 927 | 934 | 347,600 |
| 2024/04/08 | 920 | 928 | 917 | 927 | 294,900 |
| 2024/04/05 | 910 | 929 | 907 | 922 | 313,300 |
| 2024/04/04 | 928 | 928 | 907 | 913 | 353,000 |
| 2024/04/03 | 920 | 924 | 912 | 918 | 300,500 |
| 2024/04/02 | 940 | 940 | 914 | 921 | 355,400 |
| 2024/04/01 | 950 | 951 | 935 | 936 | 230,800 |
| 2024/03/29 | 935 | 952 | 935 | 943 | 192,100 |
| 2024/03/28 | 946 | 949 | 932 | 935 | 215,800 |
| 2024/03/27 | 945 | 956 | 943 | 948 | 281,300 |
| 2024/03/26 | 945 | 949 | 925 | 940 | 334,700 |
| 2024/03/25 | 954 | 955 | 943 | 945 | 300,000 |
| 2024/03/22 | 943 | 954 | 942 | 951 | 208,000 |
| 2024/03/21 | 955 | 961 | 940 | 944 | 295,400 |
| 2024/03/19 | 952 | 953 | 936 | 948 | 246,400 |
| 2024/03/18 | 926 | 944 | 919 | 944 | 346,400 |
| 2024/03/15 | 935 | 936 | 923 | 925 | 312,100 |
| 2024/03/14 | 944 | 953 | 934 | 940 | 242,100 |
| 2024/03/13 | 953 | 955 | 940 | 946 | 360,900 |
| 2024/03/12 | 914 | 950 | 908 | 949 | 390,500 |
| 2024/03/11 | 915 | 918 | 903 | 914 | 381,500 |
| 2024/03/08 | 927 | 940 | 921 | 922 | 409,200 |
| 2024/03/07 | 930 | 946 | 929 | 938 | 429,800 |
| 2024/03/06 | 917 | 930 | 916 | 926 | 284,100 |
| 2024/03/05 | 904 | 919 | 892 | 915 | 393,300 |
| 2024/03/04 | 918 | 922 | 906 | 909 | 346,300 |
| 2024/03/01 | 938 | 948 | 920 | 921 | 434,500 |
| 2024/02/29 | 929 | 938 | 921 | 934 | 535,000 |
| 2024/02/28 | 908 | 926 | 908 | 920 | 389,800 |
| 2024/02/27 | 924 | 927 | 904 | 912 | 407,500 |
| 2024/02/26 | 911 | 929 | 910 | 914 | 439,900 |
| 2024/02/22 | 917 | 929 | 908 | 914 | 316,300 |
| 2024/02/21 | 912 | 920 | 898 | 914 | 441,400 |
| 2024/02/20 | 930 | 932 | 910 | 911 | 511,900 |
| 2024/02/19 | 914 | 932 | 908 | 927 | 410,900 |
| 2024/02/16 | 892 | 911 | 892 | 911 | 400,100 |
| 2024/02/15 | 933 | 934 | 890 | 891 | 648,300 |
| 2024/02/14 | 939 | 945 | 923 | 934 | 406,000 |
| 2024/02/13 | 956 | 957 | 933 | 939 | 422,900 |
| 2024/02/09 | 925 | 949 | 922 | 946 | 416,400 |
| 2024/02/08 | 933 | 939 | 918 | 933 | 485,900 |
| 2024/02/07 | 949 | 950 | 932 | 936 | 470,400 |
| 2024/02/06 | 972 | 972 | 953 | 955 | 423,100 |
| 2024/02/05 | 945 | 983 | 940 | 975 | 631,800 |
| 2024/02/02 | 947 | 950 | 938 | 939 | 401,300 |
| 2024/02/01 | 944 | 958 | 930 | 946 | 677,100 |
| 2024/01/31 | 978 | 980 | 941 | 945 | 943,600 |
| 2024/01/30 | 1,000 | 1,000 | 984 | 985 | 309,700 |
| 2024/01/29 | 1,001 | 1,003 | 991 | 993 | 338,400 |
| 2024/01/26 | 993 | 1,007 | 984 | 1,001 | 454,800 |
| 2024/01/25 | 995 | 1,000 | 981 | 995 | 488,600 |
| 2024/01/24 | 1,000 | 1,011 | 991 | 994 | 635,900 |
| 2024/01/23 | 1,038 | 1,038 | 1,002 | 1,003 | 894,000 |
| 2024/01/22 | 1,051 | 1,055 | 1,033 | 1,034 | 510,300 |
| 2024/01/19 | 1,099 | 1,099 | 1,048 | 1,049 | 706,100 |
| 2024/01/18 | 1,075 | 1,097 | 1,069 | 1,090 | 477,700 |
| 2024/01/17 | 1,077 | 1,103 | 1,068 | 1,072 | 592,100 |
| 2024/01/16 | 1,091 | 1,114 | 1,065 | 1,066 | 588,400 |
| 2024/01/15 | 1,103 | 1,105 | 1,086 | 1,089 | 450,700 |
| 2024/01/12 | 1,093 | 1,104 | 1,080 | 1,103 | 803,400 |
| 2024/01/11 | 1,047 | 1,084 | 1,036 | 1,080 | 1,912,200 |
| 2024/01/10 | 1,103 | 1,118 | 1,095 | 1,114 | 629,500 |
| 2024/01/09 | 1,100 | 1,100 | 1,088 | 1,098 | 436,600 |
| 2024/01/05 | 1,116 | 1,120 | 1,084 | 1,085 | 273,300 |
| 2024/01/04 | 1,084 | 1,108 | 1,076 | 1,107 | 506,500 |
| 2023/12/29 | 1,093 | 1,104 | 1,080 | 1,088 | 260,500 |
| 2023/12/28 | 1,070 | 1,097 | 1,061 | 1,093 | 308,200 |
| 2023/12/27 | 1,050 | 1,076 | 1,047 | 1,072 | 280,400 |
| 2023/12/26 | 1,050 | 1,058 | 1,042 | 1,046 | 199,800 |
| 2023/12/25 | 1,063 | 1,065 | 1,044 | 1,046 | 203,500 |
| 2023/12/22 | 1,055 | 1,067 | 1,051 | 1,056 | 218,800 |
| 2023/12/21 | 1,043 | 1,061 | 1,042 | 1,055 | 160,300 |
| 2023/12/20 | 1,063 | 1,070 | 1,050 | 1,055 | 250,300 |
| 2023/12/19 | 1,050 | 1,059 | 1,044 | 1,059 | 346,800 |
| 2023/12/18 | 1,035 | 1,048 | 1,031 | 1,047 | 222,500 |
| 2023/12/15 | 1,033 | 1,043 | 1,025 | 1,040 | 434,900 |
| 2023/12/14 | 1,045 | 1,054 | 1,018 | 1,022 | 426,600 |
| 2023/12/13 | 1,043 | 1,057 | 1,029 | 1,033 | 321,500 |
| 2023/12/12 | 1,043 | 1,044 | 1,024 | 1,032 | 278,700 |
| 2023/12/11 | 1,046 | 1,047 | 1,032 | 1,036 | 348,400 |
| 2023/12/08 | 1,043 | 1,048 | 1,015 | 1,021 | 413,500 |
| 2023/12/07 | 1,040 | 1,040 | 1,021 | 1,028 | 355,100 |
| 2023/12/06 | 1,026 | 1,035 | 1,025 | 1,032 | 237,900 |
| 2023/12/05 | 1,036 | 1,045 | 1,027 | 1,027 | 233,800 |
| 2023/12/04 | 1,033 | 1,061 | 1,030 | 1,046 | 316,100 |
| 2023/12/01 | 1,049 | 1,049 | 1,029 | 1,032 | 254,200 |
| 2023/11/30 | 1,041 | 1,048 | 1,031 | 1,043 | 233,900 |
| 2023/11/29 | 1,053 | 1,064 | 1,040 | 1,040 | 230,400 |
| 2023/11/28 | 1,069 | 1,078 | 1,050 | 1,058 | 247,600 |
| 2023/11/27 | 1,080 | 1,084 | 1,051 | 1,064 | 221,200 |
| 2023/11/24 | 1,094 | 1,103 | 1,075 | 1,084 | 299,900 |
| 2023/11/22 | 1,083 | 1,094 | 1,076 | 1,083 | 268,100 |
| 2023/11/21 | 1,075 | 1,087 | 1,066 | 1,078 | 241,100 |
| 2023/11/20 | 1,063 | 1,074 | 1,058 | 1,070 | 265,600 |
| 2023/11/17 | 1,035 | 1,058 | 1,035 | 1,058 | 286,400 |
| 2023/11/16 | 1,059 | 1,059 | 1,031 | 1,039 | 245,100 |
| 2023/11/15 | 1,058 | 1,073 | 1,053 | 1,060 | 309,500 |
| 2023/11/14 | 1,064 | 1,068 | 1,049 | 1,052 | 218,100 |
| 2023/11/13 | 1,056 | 1,061 | 1,037 | 1,050 | 233,600 |
| 2023/11/10 | 1,022 | 1,055 | 1,016 | 1,050 | 321,600 |
| 2023/11/09 | 1,024 | 1,030 | 1,014 | 1,027 | 280,800 |
| 2023/11/08 | 1,025 | 1,037 | 1,012 | 1,012 | 344,100 |
| 2023/11/07 | 1,049 | 1,049 | 1,025 | 1,029 | 294,300 |
| 2023/11/06 | 1,055 | 1,070 | 1,046 | 1,049 | 459,800 |
| 2023/11/02 | 1,065 | 1,074 | 1,036 | 1,041 | 304,400 |
| 2023/11/01 | 1,084 | 1,090 | 1,057 | 1,057 | 470,000 |
| 2023/10/31 | 1,022 | 1,069 | 1,003 | 1,066 | 441,200 |
| 2023/10/30 | 1,049 | 1,055 | 1,021 | 1,022 | 467,900 |
| 2023/10/27 | 1,056 | 1,061 | 1,037 | 1,054 | 331,500 |
| 2023/10/26 | 1,041 | 1,060 | 1,038 | 1,055 | 392,000 |
| 2023/10/25 | 1,042 | 1,072 | 1,038 | 1,059 | 558,200 |
| 2023/10/24 | 1,020 | 1,046 | 995 | 1,040 | 668,300 |
| 2023/10/23 | 1,001 | 1,015 | 998 | 999 | 413,600 |
| 2023/10/20 | 1,020 | 1,025 | 997 | 1,009 | 652,200 |
| 2023/10/19 | 1,041 | 1,046 | 1,014 | 1,029 | 547,100 |
| 2023/10/18 | 1,055 | 1,059 | 1,026 | 1,056 | 563,500 |
| 2023/10/17 | 1,057 | 1,079 | 1,055 | 1,063 | 556,600 |
| 2023/10/16 | 1,077 | 1,077 | 1,044 | 1,050 | 970,200 |
| 2023/10/13 | 1,061 | 1,114 | 1,057 | 1,111 | 1,704,100 |
| 2023/10/12 | 1,020 | 1,103 | 1,013 | 1,053 | 3,099,200 |
| 2023/10/11 | 1,174 | 1,191 | 1,147 | 1,152 | 1,312,400 |
| 2023/10/10 | 1,180 | 1,190 | 1,131 | 1,152 | 854,000 |
| 2023/10/06 | 1,143 | 1,161 | 1,135 | 1,150 | 829,300 |
| 2023/10/05 | 1,107 | 1,132 | 1,094 | 1,125 | 1,227,400 |
| 2023/10/04 | 1,098 | 1,107 | 1,077 | 1,085 | 1,170,200 |
| 2023/10/03 | 1,142 | 1,150 | 1,111 | 1,117 | 750,600 |
| 2023/10/02 | 1,175 | 1,176 | 1,143 | 1,145 | 631,600 |
| 2023/09/29 | 1,206 | 1,226 | 1,174 | 1,175 | 758,300 |
| 2023/09/28 | 1,207 | 1,214 | 1,178 | 1,185 | 704,500 |
| 2023/09/27 | 1,220 | 1,225 | 1,202 | 1,219 | 401,700 |
| 2023/09/26 | 1,246 | 1,247 | 1,217 | 1,221 | 335,100 |
| 2023/09/25 | 1,237 | 1,257 | 1,221 | 1,238 | 382,400 |
| 2023/09/22 | 1,222 | 1,258 | 1,214 | 1,238 | 560,100 |
| 2023/09/21 | 1,236 | 1,245 | 1,214 | 1,226 | 562,700 |
| 2023/09/20 | 1,250 | 1,269 | 1,238 | 1,245 | 536,300 |
| 2023/09/19 | 1,283 | 1,284 | 1,248 | 1,260 | 529,200 |
| 2023/09/15 | 1,326 | 1,326 | 1,288 | 1,298 | 593,700 |
| 2023/09/14 | 1,320 | 1,334 | 1,304 | 1,312 | 371,500 |
| 2023/09/13 | 1,331 | 1,340 | 1,314 | 1,316 | 415,800 |
| 2023/09/12 | 1,355 | 1,365 | 1,334 | 1,338 | 330,000 |
| 2023/09/11 | 1,355 | 1,360 | 1,336 | 1,349 | 235,600 |
| 2023/09/08 | 1,354 | 1,364 | 1,322 | 1,355 | 729,800 |
| 2023/09/07 | 1,372 | 1,381 | 1,325 | 1,346 | 891,100 |
| 2023/09/06 | 1,366 | 1,394 | 1,352 | 1,390 | 689,600 |
| 2023/09/05 | 1,408 | 1,414 | 1,390 | 1,396 | 438,800 |
| 2023/09/04 | 1,385 | 1,415 | 1,374 | 1,413 | 690,600 |
| 2023/09/01 | 1,344 | 1,391 | 1,336 | 1,369 | 910,500 |
| 2023/08/31 | 1,300 | 1,346 | 1,298 | 1,337 | 1,175,600 |
| 2023/08/30 | 1,280 | 1,293 | 1,247 | 1,291 | 1,548,800 |
| 2023/08/29 | 1,256 | 1,281 | 1,256 | 1,280 | 1,878,900 |
| 2023/08/28 | 1,258 | 1,267 | 1,236 | 1,250 | 815,700 |
| 2023/08/25 | 1,233 | 1,259 | 1,224 | 1,249 | 664,900 |
| 2023/08/24 | 1,264 | 1,264 | 1,236 | 1,240 | 661,400 |
| 2023/08/23 | 1,212 | 1,263 | 1,206 | 1,260 | 758,500 |
| 2023/08/22 | 1,236 | 1,247 | 1,222 | 1,225 | 671,100 |
| 2023/08/21 | 1,220 | 1,257 | 1,217 | 1,248 | 1,135,800 |
| 2023/08/18 | 1,287 | 1,293 | 1,232 | 1,241 | 916,000 |
| 2023/08/17 | 1,315 | 1,351 | 1,289 | 1,306 | 765,500 |
| 2023/08/16 | 1,321 | 1,322 | 1,298 | 1,311 | 469,500 |
| 2023/08/15 | 1,307 | 1,328 | 1,278 | 1,326 | 659,700 |
| 2023/08/14 | 1,280 | 1,305 | 1,274 | 1,290 | 714,200 |
| 2023/08/10 | 1,241 | 1,270 | 1,236 | 1,263 | 908,700 |
| 2023/08/09 | 1,232 | 1,263 | 1,231 | 1,240 | 600,100 |
| 2023/08/08 | 1,215 | 1,247 | 1,201 | 1,236 | 726,300 |
| 2023/08/07 | 1,187 | 1,203 | 1,179 | 1,203 | 413,600 |
| 2023/08/04 | 1,203 | 1,204 | 1,186 | 1,203 | 245,700 |
| 2023/08/03 | 1,203 | 1,218 | 1,187 | 1,198 | 456,900 |
| 2023/08/02 | 1,222 | 1,234 | 1,201 | 1,214 | 564,700 |
| 2023/08/01 | 1,198 | 1,226 | 1,191 | 1,225 | 642,300 |
| 2023/07/31 | 1,155 | 1,187 | 1,149 | 1,182 | 794,300 |
| 2023/07/28 | 1,107 | 1,146 | 1,101 | 1,145 | 749,400 |
| 2023/07/27 | 1,080 | 1,115 | 1,080 | 1,113 | 552,300 |
| 2023/07/26 | 1,075 | 1,082 | 1,064 | 1,080 | 381,500 |
| 2023/07/25 | 1,095 | 1,104 | 1,083 | 1,087 | 463,200 |
| 2023/07/24 | 1,121 | 1,139 | 1,105 | 1,110 | 623,300 |
| 2023/07/21 | 1,140 | 1,144 | 1,113 | 1,124 | 427,100 |
| 2023/07/20 | 1,111 | 1,131 | 1,109 | 1,129 | 476,100 |
| 2023/07/19 | 1,100 | 1,120 | 1,091 | 1,112 | 493,700 |
| 2023/07/18 | 1,134 | 1,135 | 1,096 | 1,100 | 773,400 |
| 2023/07/14 | 1,076 | 1,138 | 1,075 | 1,118 | 1,361,300 |
| 2023/07/13 | 1,090 | 1,098 | 1,063 | 1,071 | 1,320,700 |
| 2023/07/12 | 1,200 | 1,250 | 1,100 | 1,102 | 3,280,900 |
| 2023/07/11 | 1,181 | 1,209 | 1,176 | 1,187 | 1,403,700 |
| 2023/07/10 | 1,148 | 1,153 | 1,131 | 1,152 | 637,900 |
| 2023/07/07 | 1,136 | 1,172 | 1,131 | 1,158 | 513,100 |
| 2023/07/06 | 1,160 | 1,178 | 1,145 | 1,152 | 342,700 |
| 2023/07/05 | 1,195 | 1,195 | 1,163 | 1,170 | 537,400 |
| 2023/07/04 | 1,198 | 1,212 | 1,195 | 1,205 | 294,400 |
| 2023/07/03 | 1,211 | 1,221 | 1,194 | 1,194 | 349,800 |
| 2023/06/30 | 1,222 | 1,222 | 1,186 | 1,203 | 542,100 |
| 2023/06/29 | 1,233 | 1,261 | 1,216 | 1,227 | 393,500 |
| 2023/06/28 | 1,205 | 1,227 | 1,198 | 1,225 | 319,600 |