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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,810 | 1,849 | 1,768 | 1,808 | 73,800 |
| 2024/08/15 | 1,760 | 1,884 | 1,760 | 1,810 | 114,600 |
| 2024/08/14 | 1,740 | 1,802 | 1,693 | 1,800 | 131,100 |
| 2024/08/13 | 1,650 | 1,777 | 1,649 | 1,750 | 103,500 |
| 2024/08/09 | 1,705 | 1,707 | 1,605 | 1,629 | 38,300 |
| 2024/08/08 | 1,591 | 1,685 | 1,586 | 1,684 | 49,800 |
| 2024/08/07 | 1,410 | 1,708 | 1,401 | 1,650 | 134,500 |
| 2024/08/06 | 1,486 | 1,488 | 1,370 | 1,440 | 78,000 |
| 2024/08/05 | 1,500 | 1,537 | 1,281 | 1,336 | 162,600 |
| 2024/08/02 | 1,683 | 1,718 | 1,636 | 1,660 | 161,900 |
| 2024/08/01 | 1,958 | 1,965 | 1,785 | 1,803 | 180,300 |
| 2024/07/31 | 2,060 | 2,083 | 1,905 | 1,939 | 147,900 |
| 2024/07/30 | 2,160 | 2,222 | 2,075 | 2,087 | 89,400 |
| 2024/07/29 | 2,109 | 2,180 | 2,023 | 2,120 | 105,400 |
| 2024/07/26 | 2,130 | 2,210 | 2,130 | 2,130 | 84,700 |
| 2024/07/25 | 2,188 | 2,249 | 2,100 | 2,130 | 162,500 |
| 2024/07/24 | 2,269 | 2,330 | 2,126 | 2,175 | 327,500 |
| 2024/07/23 | 2,349 | 2,500 | 2,236 | 2,304 | 403,100 |
| 2024/07/22 | 2,470 | 2,506 | 2,322 | 2,337 | 241,700 |
| 2024/07/19 | 2,700 | 2,851 | 2,328 | 2,450 | 1,642,700 |
| 2024/07/18 | 2,861 | 3,065 | 2,525 | 2,650 | 3,666,300 |
| 2024/07/17 | 2,475 | 2,811 | 2,322 | 2,811 | 2,041,400 |
| 2024/07/16 | 2,011 | 2,491 | 1,987 | 2,311 | 1,380,900 |
| 2024/07/12 | 1,941 | 2,010 | 1,932 | 2,000 | 72,100 |
| 2024/07/11 | 2,020 | 2,020 | 1,915 | 1,922 | 69,900 |
| 2024/07/10 | 1,856 | 2,075 | 1,854 | 2,009 | 202,800 |
| 2024/07/09 | 1,875 | 1,915 | 1,846 | 1,852 | 20,300 |
| 2024/07/08 | 1,950 | 1,956 | 1,835 | 1,835 | 21,500 |
| 2024/07/05 | 1,880 | 1,913 | 1,851 | 1,910 | 21,300 |
| 2024/07/04 | 1,965 | 1,996 | 1,880 | 1,880 | 54,100 |
| 2024/07/03 | 1,958 | 2,009 | 1,947 | 1,965 | 27,300 |
| 2024/07/02 | 1,927 | 2,080 | 1,927 | 1,965 | 134,900 |
| 2024/07/01 | 2,018 | 2,050 | 1,925 | 1,927 | 83,800 |
| 2024/06/28 | 2,089 | 2,089 | 1,906 | 1,938 | 83,800 |
| 2024/06/27 | 2,039 | 2,220 | 1,994 | 2,039 | 219,700 |
| 2024/06/26 | 2,059 | 2,200 | 1,980 | 2,079 | 234,900 |
| 2024/06/25 | 1,880 | 2,080 | 1,879 | 2,059 | 246,400 |
| 2024/06/24 | 1,818 | 1,859 | 1,800 | 1,831 | 19,800 |
| 2024/06/21 | 1,890 | 1,915 | 1,833 | 1,833 | 24,000 |
| 2024/06/20 | 1,730 | 1,950 | 1,730 | 1,890 | 171,100 |
| 2024/06/19 | 1,700 | 1,740 | 1,692 | 1,735 | 20,300 |
| 2024/06/18 | 1,770 | 1,770 | 1,676 | 1,699 | 21,700 |
| 2024/06/17 | 1,745 | 1,768 | 1,715 | 1,750 | 30,400 |
| 2024/06/14 | 1,709 | 1,740 | 1,693 | 1,724 | 15,000 |
| 2024/06/13 | 1,704 | 1,740 | 1,691 | 1,717 | 16,800 |
| 2024/06/12 | 1,677 | 1,760 | 1,676 | 1,704 | 37,900 |
| 2024/06/11 | 1,684 | 1,686 | 1,674 | 1,680 | 10,400 |
| 2024/06/10 | 1,666 | 1,705 | 1,651 | 1,703 | 13,100 |
| 2024/06/07 | 1,662 | 1,688 | 1,635 | 1,688 | 12,200 |
| 2024/06/06 | 1,744 | 1,744 | 1,650 | 1,662 | 27,200 |
| 2024/06/05 | 1,760 | 1,760 | 1,707 | 1,711 | 16,100 |
| 2024/06/04 | 1,692 | 1,768 | 1,641 | 1,766 | 54,600 |
| 2024/06/03 | 1,780 | 1,781 | 1,695 | 1,710 | 35,600 |
| 2024/05/31 | 1,700 | 1,780 | 1,671 | 1,777 | 45,400 |
| 2024/05/30 | 1,800 | 1,809 | 1,655 | 1,704 | 86,800 |
| 2024/05/29 | 1,900 | 1,909 | 1,801 | 1,820 | 98,000 |
| 2024/05/28 | 1,715 | 1,922 | 1,715 | 1,836 | 218,100 |
| 2024/05/27 | 1,740 | 1,740 | 1,683 | 1,715 | 27,400 |
| 2024/05/24 | 1,670 | 1,699 | 1,625 | 1,673 | 35,900 |
| 2024/05/23 | 1,655 | 1,743 | 1,642 | 1,725 | 34,700 |
| 2024/05/22 | 1,675 | 1,693 | 1,640 | 1,655 | 25,000 |
| 2024/05/21 | 1,632 | 1,680 | 1,601 | 1,675 | 32,400 |
| 2024/05/20 | 1,540 | 1,663 | 1,523 | 1,641 | 47,600 |
| 2024/05/17 | 1,511 | 1,526 | 1,466 | 1,526 | 81,600 |
| 2024/05/16 | 1,686 | 1,686 | 1,536 | 1,536 | 120,500 |
| 2024/05/15 | 1,650 | 1,675 | 1,632 | 1,670 | 27,800 |
| 2024/05/14 | 1,705 | 1,705 | 1,625 | 1,633 | 38,100 |
| 2024/05/13 | 1,638 | 1,725 | 1,638 | 1,678 | 69,100 |
| 2024/05/10 | 1,650 | 1,650 | 1,617 | 1,638 | 54,500 |
| 2024/05/09 | 1,625 | 1,677 | 1,616 | 1,650 | 50,100 |
| 2024/05/08 | 1,686 | 1,695 | 1,611 | 1,640 | 143,600 |
| 2024/05/07 | 1,749 | 1,795 | 1,670 | 1,717 | 103,200 |
| 2024/05/02 | 1,770 | 1,872 | 1,708 | 1,717 | 219,800 |
| 2024/05/01 | 1,835 | 1,845 | 1,747 | 1,784 | 307,500 |
| 2024/04/30 | 2,043 | 2,053 | 1,886 | 1,886 | 523,300 |
| 2024/04/26 | 2,220 | 2,347 | 2,026 | 2,026 | 2,570,100 |
| 2024/04/25 | 2,030 | 2,375 | 1,973 | 2,370 | 5,384,000 |