コージンバイオ(177A)の株価時系列情報
コージンバイオ(177A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,774 | 1,776 | 1,743 | 1,749 | 4,800 |
| 2025/06/12 | 1,795 | 1,795 | 1,762 | 1,780 | 4,800 |
| 2025/06/11 | 1,770 | 1,805 | 1,770 | 1,785 | 19,100 |
| 2025/06/10 | 1,700 | 1,750 | 1,697 | 1,740 | 10,500 |
| 2025/06/09 | 1,709 | 1,723 | 1,701 | 1,704 | 2,700 |
| 2025/06/06 | 1,704 | 1,769 | 1,684 | 1,704 | 5,100 |
| 2025/06/05 | 1,718 | 1,725 | 1,700 | 1,704 | 4,000 |
| 2025/06/04 | 1,707 | 1,748 | 1,700 | 1,738 | 9,200 |
| 2025/06/03 | 1,654 | 1,681 | 1,654 | 1,679 | 6,400 |
| 2025/06/02 | 1,631 | 1,659 | 1,625 | 1,658 | 6,300 |
| 2025/05/30 | 1,618 | 1,627 | 1,606 | 1,611 | 4,800 |
| 2025/05/29 | 1,620 | 1,633 | 1,606 | 1,618 | 4,100 |
| 2025/05/28 | 1,630 | 1,640 | 1,620 | 1,639 | 5,500 |
| 2025/05/27 | 1,608 | 1,641 | 1,606 | 1,640 | 6,700 |
| 2025/05/26 | 1,610 | 1,660 | 1,610 | 1,615 | 5,600 |
| 2025/05/23 | 1,625 | 1,639 | 1,602 | 1,610 | 4,200 |
| 2025/05/22 | 1,595 | 1,650 | 1,595 | 1,640 | 5,200 |
| 2025/05/21 | 1,667 | 1,678 | 1,591 | 1,632 | 17,300 |
| 2025/05/20 | 1,694 | 1,733 | 1,678 | 1,678 | 4,700 |
| 2025/05/19 | 1,715 | 1,730 | 1,680 | 1,682 | 4,300 |
| 2025/05/16 | 1,780 | 1,780 | 1,721 | 1,721 | 4,500 |
| 2025/05/15 | 1,766 | 1,806 | 1,726 | 1,763 | 9,300 |
| 2025/05/14 | 1,736 | 1,850 | 1,736 | 1,846 | 14,100 |
| 2025/05/13 | 1,736 | 1,736 | 1,717 | 1,735 | 1,900 |
| 2025/05/12 | 1,730 | 1,736 | 1,716 | 1,730 | 1,600 |
| 2025/05/09 | 1,720 | 1,726 | 1,695 | 1,717 | 1,700 |
| 2025/05/08 | 1,695 | 1,715 | 1,690 | 1,692 | 2,900 |
| 2025/05/07 | 1,730 | 1,730 | 1,681 | 1,695 | 3,900 |
| 2025/05/02 | 1,712 | 1,712 | 1,700 | 1,700 | 1,900 |
| 2025/05/01 | 1,727 | 1,740 | 1,700 | 1,717 | 3,500 |
| 2025/04/30 | 1,716 | 1,756 | 1,716 | 1,727 | 700 |
| 2025/04/28 | 1,717 | 1,761 | 1,717 | 1,728 | 3,600 |
| 2025/04/25 | 1,744 | 1,777 | 1,708 | 1,748 | 3,700 |
| 2025/04/24 | 1,676 | 1,730 | 1,676 | 1,730 | 1,400 |
| 2025/04/23 | 1,747 | 1,752 | 1,670 | 1,673 | 3,300 |
| 2025/04/22 | 1,750 | 1,770 | 1,710 | 1,719 | 3,400 |
| 2025/04/21 | 1,655 | 1,778 | 1,655 | 1,755 | 6,400 |
| 2025/04/18 | 1,615 | 1,710 | 1,615 | 1,657 | 5,300 |
| 2025/04/17 | 1,608 | 1,680 | 1,608 | 1,608 | 7,900 |
| 2025/04/16 | 1,710 | 1,710 | 1,610 | 1,610 | 5,700 |
| 2025/04/15 | 1,660 | 1,780 | 1,660 | 1,670 | 8,600 |
| 2025/04/14 | 1,630 | 1,667 | 1,610 | 1,610 | 1,600 |
| 2025/04/11 | 1,561 | 1,610 | 1,526 | 1,600 | 3,100 |
| 2025/04/10 | 1,604 | 1,609 | 1,524 | 1,561 | 5,600 |
| 2025/04/09 | 1,552 | 1,598 | 1,471 | 1,524 | 12,400 |
| 2025/04/08 | 1,471 | 1,516 | 1,471 | 1,512 | 7,000 |
| 2025/04/07 | 1,448 | 1,563 | 1,400 | 1,441 | 11,700 |
| 2025/04/04 | 1,700 | 1,735 | 1,554 | 1,598 | 12,200 |
| 2025/04/03 | 1,650 | 1,759 | 1,602 | 1,700 | 10,400 |
| 2025/04/02 | 1,700 | 1,790 | 1,700 | 1,744 | 3,300 |
| 2025/04/01 | 1,760 | 1,761 | 1,702 | 1,702 | 2,600 |
| 2025/03/31 | 1,780 | 1,780 | 1,690 | 1,750 | 7,500 |
| 2025/03/28 | 1,779 | 1,803 | 1,779 | 1,783 | 3,400 |
| 2025/03/27 | 1,775 | 1,830 | 1,775 | 1,792 | 3,800 |
| 2025/03/26 | 1,760 | 1,777 | 1,760 | 1,775 | 2,300 |
| 2025/03/25 | 1,775 | 1,780 | 1,753 | 1,753 | 3,100 |
| 2025/03/24 | 1,787 | 1,850 | 1,772 | 1,795 | 8,800 |
| 2025/03/21 | 1,749 | 1,788 | 1,735 | 1,767 | 6,500 |
| 2025/03/19 | 1,755 | 1,755 | 1,730 | 1,744 | 1,600 |
| 2025/03/18 | 1,725 | 1,759 | 1,712 | 1,751 | 4,300 |
| 2025/03/17 | 1,728 | 1,749 | 1,688 | 1,726 | 2,200 |
| 2025/03/14 | 1,693 | 1,744 | 1,671 | 1,726 | 6,500 |
| 2025/03/13 | 1,699 | 1,702 | 1,660 | 1,660 | 1,800 |
| 2025/03/12 | 1,664 | 1,718 | 1,663 | 1,699 | 800 |
| 2025/03/11 | 1,691 | 1,731 | 1,680 | 1,699 | 2,300 |
| 2025/03/10 | 1,673 | 1,722 | 1,637 | 1,721 | 7,200 |
| 2025/03/07 | 1,684 | 1,724 | 1,667 | 1,692 | 3,900 |
| 2025/03/06 | 1,687 | 1,747 | 1,650 | 1,716 | 7,700 |
| 2025/03/05 | 1,651 | 1,678 | 1,630 | 1,650 | 4,900 |
| 2025/03/04 | 1,667 | 1,700 | 1,635 | 1,663 | 11,400 |
| 2025/03/03 | 1,693 | 1,714 | 1,667 | 1,707 | 3,200 |
| 2025/02/28 | 1,710 | 1,740 | 1,685 | 1,693 | 9,400 |
| 2025/02/27 | 1,729 | 1,765 | 1,721 | 1,750 | 7,700 |
| 2025/02/26 | 1,750 | 1,750 | 1,700 | 1,747 | 3,500 |
| 2025/02/25 | 1,756 | 1,805 | 1,730 | 1,750 | 9,900 |
| 2025/02/21 | 1,728 | 1,774 | 1,728 | 1,751 | 7,000 |
| 2025/02/20 | 1,748 | 1,769 | 1,722 | 1,750 | 3,900 |
| 2025/02/19 | 1,791 | 1,791 | 1,715 | 1,750 | 4,900 |
| 2025/02/18 | 1,850 | 1,850 | 1,710 | 1,791 | 20,100 |
| 2025/02/17 | 1,656 | 1,890 | 1,654 | 1,783 | 41,600 |
| 2025/02/14 | 1,630 | 1,636 | 1,580 | 1,636 | 10,300 |
| 2025/02/13 | 1,637 | 1,637 | 1,600 | 1,632 | 2,500 |
| 2025/02/12 | 1,589 | 1,625 | 1,570 | 1,625 | 6,400 |
| 2025/02/10 | 1,562 | 1,593 | 1,562 | 1,586 | 1,700 |
| 2025/02/07 | 1,566 | 1,587 | 1,562 | 1,562 | 2,300 |
| 2025/02/06 | 1,525 | 1,584 | 1,500 | 1,584 | 9,400 |
| 2025/02/05 | 1,518 | 1,518 | 1,495 | 1,513 | 2,600 |
| 2025/02/04 | 1,559 | 1,559 | 1,480 | 1,500 | 2,500 |
| 2025/02/03 | 1,547 | 1,547 | 1,506 | 1,519 | 3,300 |
| 2025/01/31 | 1,547 | 1,566 | 1,547 | 1,557 | 1,700 |
| 2025/01/30 | 1,566 | 1,578 | 1,540 | 1,547 | 3,600 |
| 2025/01/29 | 1,586 | 1,586 | 1,563 | 1,581 | 1,900 |
| 2025/01/28 | 1,571 | 1,588 | 1,562 | 1,588 | 3,000 |
| 2025/01/27 | 1,583 | 1,583 | 1,551 | 1,570 | 4,000 |
| 2025/01/24 | 1,510 | 1,577 | 1,510 | 1,559 | 7,600 |
| 2025/01/23 | 1,512 | 1,530 | 1,493 | 1,530 | 4,400 |
| 2025/01/22 | 1,534 | 1,549 | 1,500 | 1,522 | 7,500 |
| 2025/01/21 | 1,550 | 1,550 | 1,494 | 1,540 | 7,000 |
| 2025/01/20 | 1,501 | 1,550 | 1,501 | 1,550 | 3,700 |
| 2025/01/17 | 1,481 | 1,519 | 1,462 | 1,513 | 12,700 |
| 2025/01/16 | 1,541 | 1,541 | 1,496 | 1,506 | 11,500 |
| 2025/01/15 | 1,611 | 1,611 | 1,525 | 1,541 | 12,800 |
| 2025/01/14 | 1,613 | 1,633 | 1,571 | 1,593 | 18,600 |
| 2025/01/10 | 1,594 | 1,643 | 1,584 | 1,637 | 16,600 |
| 2025/01/09 | 1,621 | 1,650 | 1,591 | 1,619 | 15,000 |
| 2025/01/08 | 1,653 | 1,656 | 1,626 | 1,629 | 7,500 |
| 2025/01/07 | 1,666 | 1,666 | 1,637 | 1,646 | 9,800 |
| 2025/01/06 | 1,676 | 1,677 | 1,649 | 1,650 | 7,700 |
| 2024/12/30 | 1,685 | 1,698 | 1,665 | 1,676 | 4,700 |
| 2024/12/27 | 1,673 | 1,698 | 1,650 | 1,665 | 4,700 |
| 2024/12/26 | 1,652 | 1,684 | 1,641 | 1,654 | 14,400 |
| 2024/12/25 | 1,749 | 1,755 | 1,620 | 1,648 | 17,200 |
| 2024/12/24 | 1,735 | 1,735 | 1,666 | 1,700 | 10,100 |
| 2024/12/23 | 1,732 | 1,750 | 1,700 | 1,704 | 9,600 |
| 2024/12/20 | 1,730 | 1,760 | 1,701 | 1,760 | 8,000 |
| 2024/12/19 | 1,673 | 1,730 | 1,666 | 1,703 | 12,700 |
| 2024/12/18 | 1,653 | 1,705 | 1,653 | 1,705 | 14,500 |
| 2024/12/17 | 1,671 | 1,685 | 1,652 | 1,652 | 9,900 |
| 2024/12/16 | 1,680 | 1,699 | 1,668 | 1,672 | 11,300 |
| 2024/12/13 | 1,700 | 1,700 | 1,676 | 1,679 | 7,200 |
| 2024/12/12 | 1,706 | 1,717 | 1,690 | 1,690 | 5,600 |
| 2024/12/11 | 1,727 | 1,729 | 1,701 | 1,701 | 4,900 |
| 2024/12/10 | 1,724 | 1,735 | 1,684 | 1,706 | 6,000 |
| 2024/12/09 | 1,704 | 1,735 | 1,690 | 1,735 | 7,700 |
| 2024/12/06 | 1,723 | 1,723 | 1,683 | 1,704 | 5,200 |
| 2024/12/05 | 1,745 | 1,745 | 1,698 | 1,723 | 5,000 |
| 2024/12/04 | 1,698 | 1,735 | 1,661 | 1,734 | 20,300 |
| 2024/12/03 | 1,691 | 1,724 | 1,673 | 1,696 | 10,500 |
| 2024/12/02 | 1,710 | 1,725 | 1,703 | 1,703 | 5,000 |
| 2024/11/29 | 1,749 | 1,750 | 1,713 | 1,713 | 3,600 |
| 2024/11/28 | 1,750 | 1,765 | 1,711 | 1,749 | 4,800 |
| 2024/11/27 | 1,728 | 1,755 | 1,728 | 1,751 | 4,100 |
| 2024/11/26 | 1,755 | 1,773 | 1,730 | 1,730 | 5,500 |
| 2024/11/25 | 1,783 | 1,783 | 1,753 | 1,753 | 5,900 |
| 2024/11/22 | 1,774 | 1,779 | 1,750 | 1,763 | 7,400 |
| 2024/11/21 | 1,740 | 1,748 | 1,728 | 1,745 | 4,200 |
| 2024/11/20 | 1,775 | 1,775 | 1,706 | 1,728 | 8,100 |
| 2024/11/19 | 1,780 | 1,780 | 1,740 | 1,778 | 8,900 |
| 2024/11/18 | 1,769 | 1,780 | 1,726 | 1,757 | 16,000 |
| 2024/11/15 | 1,738 | 1,860 | 1,733 | 1,800 | 25,900 |
| 2024/11/14 | 1,888 | 1,897 | 1,821 | 1,858 | 14,700 |
| 2024/11/13 | 1,827 | 1,876 | 1,802 | 1,861 | 20,300 |
| 2024/11/12 | 1,730 | 1,842 | 1,730 | 1,810 | 28,400 |
| 2024/11/11 | 1,810 | 1,831 | 1,810 | 1,810 | 6,700 |
| 2024/11/08 | 1,811 | 1,872 | 1,807 | 1,850 | 15,000 |
| 2024/11/07 | 1,785 | 1,830 | 1,783 | 1,808 | 16,100 |
| 2024/11/06 | 1,760 | 1,806 | 1,750 | 1,773 | 14,700 |
| 2024/11/05 | 1,769 | 1,769 | 1,733 | 1,760 | 6,400 |
| 2024/11/01 | 1,779 | 1,798 | 1,758 | 1,778 | 3,600 |
| 2024/10/31 | 1,780 | 1,809 | 1,766 | 1,800 | 5,300 |
| 2024/10/30 | 1,777 | 1,810 | 1,777 | 1,794 | 11,500 |
| 2024/10/29 | 1,769 | 1,790 | 1,708 | 1,771 | 15,600 |
| 2024/10/28 | 1,649 | 1,773 | 1,649 | 1,773 | 21,300 |
| 2024/10/25 | 1,774 | 1,774 | 1,670 | 1,689 | 35,000 |
| 2024/10/24 | 1,781 | 1,782 | 1,721 | 1,740 | 24,700 |
| 2024/10/23 | 1,800 | 1,815 | 1,781 | 1,799 | 13,400 |
| 2024/10/22 | 1,801 | 1,814 | 1,794 | 1,800 | 10,700 |
| 2024/10/21 | 1,798 | 1,833 | 1,798 | 1,805 | 12,200 |
| 2024/10/18 | 1,800 | 1,818 | 1,790 | 1,802 | 9,800 |
| 2024/10/17 | 1,800 | 1,813 | 1,779 | 1,805 | 11,700 |
| 2024/10/16 | 1,763 | 1,812 | 1,763 | 1,800 | 9,200 |
| 2024/10/15 | 1,826 | 1,826 | 1,770 | 1,800 | 20,000 |
| 2024/10/11 | 1,800 | 1,821 | 1,787 | 1,800 | 15,300 |
| 2024/10/10 | 1,790 | 1,821 | 1,775 | 1,800 | 13,100 |
| 2024/10/09 | 1,800 | 1,820 | 1,768 | 1,775 | 17,500 |
| 2024/10/08 | 1,789 | 1,812 | 1,772 | 1,807 | 23,900 |
| 2024/10/07 | 1,800 | 1,800 | 1,755 | 1,795 | 25,200 |
| 2024/10/04 | 1,800 | 1,808 | 1,783 | 1,797 | 19,200 |
| 2024/10/03 | 1,800 | 1,834 | 1,782 | 1,810 | 23,500 |
| 2024/10/02 | 1,845 | 1,845 | 1,793 | 1,800 | 15,100 |
| 2024/10/01 | 1,840 | 1,855 | 1,829 | 1,830 | 6,700 |
| 2024/09/30 | 1,800 | 1,877 | 1,762 | 1,840 | 12,800 |
| 2024/09/27 | 1,831 | 1,882 | 1,831 | 1,855 | 9,100 |
| 2024/09/26 | 1,861 | 1,861 | 1,827 | 1,827 | 11,100 |
| 2024/09/25 | 1,918 | 1,918 | 1,852 | 1,861 | 16,700 |
| 2024/09/24 | 1,931 | 1,931 | 1,878 | 1,878 | 13,400 |
| 2024/09/20 | 1,860 | 1,911 | 1,860 | 1,909 | 15,400 |
| 2024/09/19 | 1,818 | 1,859 | 1,818 | 1,848 | 11,000 |
| 2024/09/18 | 1,836 | 1,836 | 1,790 | 1,811 | 12,700 |
| 2024/09/17 | 1,804 | 1,805 | 1,760 | 1,800 | 13,200 |
| 2024/09/13 | 1,830 | 1,864 | 1,800 | 1,827 | 21,900 |
| 2024/09/12 | 1,784 | 1,833 | 1,784 | 1,833 | 8,300 |
| 2024/09/11 | 1,800 | 1,831 | 1,759 | 1,784 | 15,600 |
| 2024/09/10 | 1,822 | 1,839 | 1,804 | 1,817 | 6,200 |
| 2024/09/09 | 1,714 | 1,834 | 1,714 | 1,816 | 20,700 |
| 2024/09/06 | 1,865 | 1,865 | 1,769 | 1,780 | 19,600 |
| 2024/09/05 | 1,798 | 1,875 | 1,795 | 1,825 | 16,100 |
| 2024/09/04 | 1,802 | 1,829 | 1,786 | 1,795 | 43,900 |
| 2024/09/03 | 1,920 | 1,939 | 1,872 | 1,893 | 42,000 |
| 2024/09/02 | 1,948 | 1,981 | 1,916 | 1,920 | 31,300 |
| 2024/08/30 | 1,956 | 2,010 | 1,930 | 1,963 | 40,100 |
| 2024/08/29 | 1,919 | 1,976 | 1,874 | 1,930 | 30,200 |
| 2024/08/28 | 1,978 | 2,048 | 1,942 | 1,942 | 79,200 |
| 2024/08/27 | 1,951 | 2,003 | 1,875 | 1,983 | 80,500 |
| 2024/08/26 | 1,834 | 2,030 | 1,826 | 1,956 | 142,300 |
| 2024/08/23 | 1,785 | 1,816 | 1,761 | 1,796 | 31,900 |
| 2024/08/22 | 1,830 | 1,835 | 1,791 | 1,794 | 26,300 |
| 2024/08/21 | 1,791 | 1,836 | 1,791 | 1,818 | 48,400 |
| 2024/08/20 | 1,811 | 1,843 | 1,797 | 1,801 | 73,500 |
| 2024/08/19 | 1,800 | 1,876 | 1,776 | 1,776 | 139,500 |