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 |
|---|---|---|---|---|---|
| 2007/12/28 | 112,000 | 113,000 | 110,000 | 113,000 | 74 |
| 2007/12/27 | 116,000 | 116,000 | 112,000 | 114,000 | 44 |
| 2007/12/26 | 113,000 | 116,000 | 112,000 | 116,000 | 46 |
| 2007/12/25 | 113,000 | 118,000 | 112,000 | 113,000 | 117 |
| 2007/12/21 | 110,000 | 110,000 | 108,000 | 109,000 | 180 |
| 2007/12/20 | 111,000 | 112,000 | 107,000 | 109,000 | 82 |
| 2007/12/19 | 115,000 | 117,000 | 112,000 | 113,000 | 82 |
| 2007/12/18 | 110,000 | 116,000 | 109,000 | 114,000 | 93 |
| 2007/12/17 | 125,000 | 125,000 | 111,000 | 112,000 | 204 |
| 2007/12/14 | 128,000 | 132,000 | 122,000 | 125,000 | 149 |
| 2007/12/13 | 130,000 | 130,000 | 127,000 | 128,000 | 94 |
| 2007/12/12 | 124,000 | 131,000 | 123,000 | 130,000 | 191 |
| 2007/12/11 | 128,000 | 131,000 | 125,000 | 125,000 | 388 |
| 2007/12/10 | 125,000 | 139,000 | 124,000 | 127,000 | 1,170 |
| 2007/12/07 | 121,000 | 122,000 | 118,000 | 121,000 | 201 |
| 2007/12/06 | 117,000 | 118,000 | 113,000 | 115,000 | 109 |
| 2007/12/05 | 113,000 | 115,000 | 111,000 | 115,000 | 83 |
| 2007/12/04 | 115,000 | 117,000 | 114,000 | 114,000 | 38 |
| 2007/12/03 | 118,000 | 119,000 | 113,000 | 116,000 | 59 |
| 2007/11/30 | 114,000 | 114,000 | 111,000 | 114,000 | 119 |
| 2007/11/29 | 120,000 | 120,000 | 114,000 | 115,000 | 140 |
| 2007/11/28 | 111,000 | 117,000 | 108,000 | 116,000 | 183 |
| 2007/11/27 | 105,000 | 109,000 | 105,000 | 109,000 | 22 |
| 2007/11/26 | 108,000 | 109,000 | 105,000 | 107,000 | 74 |
| 2007/11/22 | 104,000 | 108,000 | 103,000 | 107,000 | 92 |
| 2007/11/21 | 109,000 | 110,000 | 107,000 | 108,000 | 39 |
| 2007/11/20 | 106,000 | 109,000 | 104,000 | 109,000 | 78 |
| 2007/11/19 | 116,000 | 116,000 | 110,000 | 110,000 | 70 |
| 2007/11/16 | 118,000 | 118,000 | 113,000 | 115,000 | 41 |
| 2007/11/15 | 122,000 | 122,000 | 118,000 | 119,000 | 70 |
| 2007/11/14 | 120,000 | 134,000 | 119,000 | 124,000 | 555 |
| 2007/11/13 | 114,000 | 116,000 | 111,000 | 116,000 | 164 |
| 2007/11/12 | 113,000 | 114,000 | 109,000 | 110,000 | 195 |
| 2007/11/09 | 118,000 | 123,000 | 116,000 | 117,000 | 97 |
| 2007/11/08 | 120,000 | 120,000 | 112,000 | 120,000 | 258 |
| 2007/11/07 | 132,000 | 136,000 | 120,000 | 126,000 | 201 |
| 2007/11/06 | 133,000 | 135,000 | 131,000 | 132,000 | 167 |
| 2007/11/05 | 138,000 | 138,000 | 133,000 | 134,000 | 76 |
| 2007/11/02 | 135,000 | 139,000 | 135,000 | 138,000 | 124 |
| 2007/11/01 | 143,000 | 144,000 | 141,000 | 143,000 | 146 |
| 2007/10/31 | 147,000 | 147,000 | 144,000 | 145,000 | 71 |
| 2007/10/30 | 148,000 | 150,000 | 145,000 | 145,000 | 121 |
| 2007/10/29 | 142,000 | 154,000 | 141,000 | 148,000 | 511 |
| 2007/10/26 | 139,000 | 141,000 | 135,000 | 140,000 | 176 |
| 2007/10/25 | 145,000 | 145,000 | 139,000 | 139,000 | 237 |
| 2007/10/24 | 153,000 | 154,000 | 145,000 | 146,000 | 140 |
| 2007/10/23 | 151,000 | 157,000 | 145,000 | 146,000 | 256 |
| 2007/10/22 | 142,000 | 153,000 | 142,000 | 147,000 | 297 |
| 2007/10/19 | 160,000 | 160,000 | 153,000 | 154,000 | 404 |
| 2007/10/18 | 160,000 | 163,000 | 156,000 | 160,000 | 490 |
| 2007/10/17 | 166,000 | 171,000 | 157,000 | 162,000 | 903 |
| 2007/10/16 | 160,000 | 188,000 | 153,000 | 154,000 | 2,813 |
| 2007/10/15 | 163,000 | 163,000 | 163,000 | 163,000 | 74 |
| 2007/10/12 | 209,000 | 210,000 | 202,000 | 203,000 | 513 |
| 2007/10/11 | 208,000 | 218,000 | 205,000 | 212,000 | 1,494 |
| 2007/10/10 | 209,000 | 212,000 | 187,000 | 204,000 | 1,830 |
| 2007/10/09 | 195,000 | 206,000 | 192,000 | 201,000 | 1,885 |
| 2007/10/05 | 190,000 | 195,000 | 186,000 | 190,000 | 600 |
| 2007/10/04 | 192,000 | 197,000 | 184,000 | 190,000 | 1,051 |
| 2007/10/03 | 180,000 | 205,000 | 180,000 | 190,000 | 3,042 |
| 2007/10/02 | 177,000 | 197,000 | 168,000 | 180,000 | 3,987 |
| 2007/10/01 | 167,000 | 173,000 | 158,000 | 171,000 | 1,711 |
| 2007/09/28 | 147,000 | 163,000 | 147,000 | 162,000 | 1,300 |
| 2007/09/27 | 154,000 | 155,000 | 147,000 | 148,000 | 318 |
| 2007/09/26 | 133,000 | 146,000 | 132,000 | 143,000 | 270 |
| 2007/09/25 | 146,000 | 147,000 | 134,000 | 135,000 | 262 |
| 2007/09/21 | 144,000 | 155,000 | 141,000 | 144,000 | 393 |
| 2007/09/20 | 161,000 | 164,000 | 147,000 | 150,000 | 504 |
| 2007/09/19 | 167,000 | 173,000 | 159,000 | 164,000 | 1,182 |
| 2007/09/18 | 162,000 | 173,000 | 154,000 | 158,000 | 1,487 |
| 2007/09/14 | 165,000 | 180,000 | 152,000 | 153,000 | 2,070 |
| 2007/09/13 | 146,000 | 164,000 | 140,000 | 164,000 | 1,618 |
| 2007/09/12 | 157,000 | 166,000 | 143,000 | 144,000 | 1,658 |
| 2007/09/11 | 133,000 | 155,000 | 128,000 | 149,000 | 959 |
| 2007/09/10 | 127,000 | 135,000 | 126,000 | 135,000 | 176 |
| 2007/09/07 | 144,000 | 144,000 | 132,000 | 135,000 | 288 |
| 2007/09/06 | 141,000 | 144,000 | 134,000 | 142,000 | 406 |
| 2007/09/05 | 156,000 | 159,000 | 145,000 | 147,000 | 614 |
| 2007/09/04 | 155,000 | 156,000 | 145,000 | 148,000 | 560 |
| 2007/09/03 | 175,000 | 189,000 | 150,000 | 152,000 | 4,027 |
| 2007/08/31 | 155,000 | 166,000 | 151,000 | 166,000 | 2,194 |
| 2007/08/30 | 130,000 | 146,000 | 128,000 | 146,000 | 776 |
| 2007/08/29 | 124,000 | 126,000 | 121,000 | 126,000 | 124 |
| 2007/08/28 | 129,000 | 131,000 | 126,000 | 130,000 | 239 |
| 2007/08/27 | 138,000 | 142,000 | 135,000 | 140,000 | 252 |
| 2007/08/24 | 137,000 | 139,000 | 132,000 | 134,000 | 151 |
| 2007/08/23 | 131,000 | 138,000 | 131,000 | 136,000 | 229 |
| 2007/08/22 | 125,000 | 133,000 | 124,000 | 129,000 | 118 |
| 2007/08/21 | 121,000 | 140,000 | 117,000 | 127,000 | 430 |
| 2007/08/20 | 128,000 | 129,000 | 123,000 | 123,000 | 97 |
| 2007/08/17 | 135,000 | 138,000 | 121,000 | 122,000 | 163 |
| 2007/08/16 | 138,000 | 138,000 | 131,000 | 136,000 | 92 |
| 2007/08/15 | 144,000 | 145,000 | 141,000 | 141,000 | 49 |
| 2007/08/14 | 140,000 | 149,000 | 139,000 | 149,000 | 97 |
| 2007/08/13 | 135,000 | 145,000 | 134,000 | 141,000 | 71 |
| 2007/08/10 | 140,000 | 140,000 | 133,000 | 137,000 | 87 |
| 2007/08/09 | 142,000 | 144,000 | 137,000 | 138,000 | 154 |
| 2007/08/08 | 147,000 | 149,000 | 142,000 | 142,000 | 169 |
| 2007/08/07 | 163,000 | 163,000 | 144,000 | 147,000 | 237 |
| 2007/08/06 | 159,000 | 161,000 | 155,000 | 159,000 | 141 |
| 2007/08/03 | 160,000 | 166,000 | 160,000 | 164,000 | 300 |
| 2007/08/02 | 157,000 | 158,000 | 153,000 | 156,000 | 161 |
| 2007/08/01 | 160,000 | 160,000 | 151,000 | 154,000 | 257 |
| 2007/07/31 | 166,000 | 169,000 | 160,000 | 161,000 | 333 |
| 2007/07/30 | 153,000 | 165,000 | 153,000 | 164,000 | 212 |
| 2007/07/27 | 154,000 | 156,000 | 152,000 | 156,000 | 295 |
| 2007/07/26 | 172,000 | 172,000 | 160,000 | 160,000 | 276 |
| 2007/07/25 | 175,000 | 180,000 | 171,000 | 172,000 | 361 |
| 2007/07/24 | 165,000 | 185,000 | 163,000 | 181,000 | 991 |
| 2007/07/23 | 160,000 | 171,000 | 159,000 | 164,000 | 253 |
| 2007/07/20 | 171,000 | 175,000 | 163,000 | 165,000 | 346 |
| 2007/07/19 | 181,000 | 184,000 | 172,000 | 173,000 | 248 |
| 2007/07/18 | 179,000 | 186,000 | 174,000 | 181,000 | 444 |
| 2007/07/17 | 189,000 | 189,000 | 180,000 | 182,000 | 354 |
| 2007/07/13 | 196,000 | 196,000 | 185,000 | 188,000 | 796 |
| 2007/07/12 | 203,000 | 206,000 | 191,000 | 191,000 | 1,022 |
| 2007/07/11 | 206,000 | 213,000 | 200,000 | 202,000 | 1,228 |
| 2007/07/10 | 222,000 | 228,000 | 210,000 | 211,000 | 1,498 |
| 2007/07/09 | 224,000 | 235,000 | 220,000 | 230,000 | 1,834 |
| 2007/07/06 | 239,000 | 242,000 | 222,000 | 223,000 | 2,123 |
| 2007/07/05 | 245,000 | 253,000 | 233,000 | 237,000 | 4,913 |
| 2007/07/04 | 274,000 | 286,000 | 268,000 | 273,000 | 4,338 |
| 2007/07/03 | 300,000 | 302,000 | 266,000 | 268,000 | 5,915 |
| 2007/07/02 | 284,000 | 313,000 | 276,000 | 296,000 | 10,036 |
| 2007/06/29 | 275,000 | 292,000 | 265,000 | 276,000 | 4,546 |
| 2007/06/28 | 314,000 | 322,000 | 263,000 | 279,000 | 8,173 |
| 2007/06/27 | 350,000 | 355,000 | 303,000 | 311,000 | 17,890 |