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 |
|---|---|---|---|---|---|
| 2008/12/29 | 82,104 | 85,000 | 82,104 | 83,000 | 14 |
| 2008/12/26 | 80,104 | 82,104 | 80,104 | 82,104 | 3 |
| 2008/12/25 | 79,904 | 80,000 | 79,000 | 80,000 | 6 |
| 2008/12/24 | 79,304 | 80,000 | 79,304 | 80,000 | 16 |
| 2008/12/22 | 83,400 | 83,504 | 81,304 | 81,304 | 17 |
| 2008/12/19 | 83,000 | 83,704 | 81,000 | 83,704 | 9 |
| 2008/12/18 | 84,000 | 84,000 | 84,000 | 84,000 | 9 |
| 2008/12/17 | 81,904 | 83,000 | 80,704 | 83,000 | 21 |
| 2008/12/16 | 76,000 | 84,000 | 74,000 | 83,000 | 63 |
| 2008/12/15 | 73,104 | 76,000 | 73,104 | 74,000 | 129 |
| 2008/12/12 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/12/11 | 72,200 | 72,200 | 71,304 | 71,600 | 4 |
| 2008/12/10 | 73,000 | 73,104 | 71,400 | 73,000 | 68 |
| 2008/12/09 | 68,800 | 68,800 | 68,504 | 68,504 | 16 |
| 2008/12/08 | 69,000 | 69,000 | 68,800 | 68,800 | 2 |
| 2008/12/05 | 68,504 | 68,504 | 68,000 | 68,504 | 11 |
| 2008/12/04 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2008/12/03 | 67,504 | 68,400 | 67,504 | 68,304 | 7 |
| 2008/12/02 | 67,600 | 68,104 | 67,600 | 67,800 | 4 |
| 2008/12/01 | 68,000 | 68,000 | 67,800 | 68,000 | 22 |
| 2008/11/28 | 71,000 | 71,000 | 69,000 | 69,000 | 13 |
| 2008/11/27 | 69,600 | 69,600 | 69,504 | 69,504 | 3 |
| 2008/11/26 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2008/11/25 | 69,600 | 70,000 | 69,600 | 70,000 | 4 |
| 2008/11/20 | 70,200 | 71,000 | 70,000 | 70,000 | 8 |
| 2008/11/19 | 73,000 | 73,000 | 71,200 | 71,200 | 8 |
| 2008/11/18 | 72,904 | 72,904 | 72,904 | 72,904 | 1 |
| 2008/11/17 | 73,104 | 73,104 | 73,104 | 73,104 | 5 |
| 2008/11/14 | 72,000 | 72,000 | 71,104 | 71,104 | 12 |
| 2008/11/13 | 71,104 | 71,504 | 70,104 | 70,104 | 6 |
| 2008/11/12 | 70,104 | 72,800 | 69,800 | 72,600 | 5 |
| 2008/11/11 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2008/11/10 | 74,000 | 75,104 | 73,000 | 73,000 | 30 |
| 2008/11/07 | 67,000 | 70,000 | 65,304 | 70,000 | 30 |
| 2008/11/06 | 66,904 | 69,000 | 66,104 | 69,000 | 12 |
| 2008/11/05 | 67,400 | 67,400 | 66,200 | 67,400 | 9 |
| 2008/11/04 | 65,904 | 66,904 | 65,904 | 65,904 | 7 |
| 2008/10/31 | 65,904 | 66,800 | 64,904 | 65,904 | 9 |
| 2008/10/30 | 66,904 | 67,000 | 65,904 | 65,904 | 19 |
| 2008/10/29 | 65,200 | 66,000 | 65,200 | 65,904 | 40 |
| 2008/10/28 | 65,800 | 65,904 | 61,600 | 63,400 | 27 |
| 2008/10/27 | 68,000 | 68,000 | 66,304 | 66,304 | 10 |
| 2008/10/24 | 69,200 | 69,200 | 68,000 | 68,600 | 27 |
| 2008/10/23 | 69,000 | 69,504 | 68,000 | 68,704 | 33 |
| 2008/10/22 | 68,504 | 69,000 | 68,400 | 68,504 | 6 |
| 2008/10/21 | 69,200 | 69,504 | 69,000 | 69,504 | 13 |
| 2008/10/20 | 69,400 | 69,400 | 68,200 | 69,000 | 14 |
| 2008/10/17 | 69,200 | 69,400 | 68,200 | 69,200 | 23 |
| 2008/10/16 | 65,504 | 68,200 | 64,000 | 68,200 | 33 |
| 2008/10/14 | 58,504 | 58,504 | 58,504 | 58,504 | 31 |
| 2008/10/10 | 57,800 | 57,800 | 53,000 | 53,504 | 43 |
| 2008/10/09 | 52,000 | 54,800 | 52,000 | 54,800 | 17 |
| 2008/10/08 | 55,400 | 55,400 | 52,200 | 53,504 | 25 |
| 2008/10/07 | 55,504 | 57,800 | 55,504 | 55,704 | 62 |
| 2008/10/06 | 64,000 | 64,000 | 60,504 | 60,504 | 32 |
| 2008/10/03 | 65,000 | 65,000 | 64,304 | 64,304 | 10 |
| 2008/10/02 | 65,504 | 66,000 | 65,104 | 65,104 | 11 |
| 2008/10/01 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/09/30 | 65,104 | 66,200 | 65,000 | 66,200 | 18 |
| 2008/09/29 | 67,000 | 67,000 | 66,600 | 66,600 | 8 |
| 2008/09/26 | 67,000 | 67,200 | 66,504 | 66,504 | 7 |
| 2008/09/25 | 67,504 | 67,904 | 66,504 | 67,104 | 13 |
| 2008/09/24 | 66,000 | 66,200 | 66,000 | 66,104 | 13 |
| 2008/09/22 | 65,704 | 67,000 | 65,704 | 67,000 | 8 |
| 2008/09/19 | 65,504 | 66,000 | 65,200 | 65,400 | 10 |
| 2008/09/18 | 66,800 | 67,000 | 66,000 | 66,000 | 7 |
| 2008/09/17 | 65,104 | 67,904 | 65,104 | 67,904 | 13 |
| 2008/09/16 | 63,504 | 67,200 | 63,200 | 65,000 | 59 |
| 2008/09/12 | 66,400 | 67,000 | 65,304 | 65,304 | 28 |
| 2008/09/11 | 66,704 | 66,704 | 65,704 | 66,304 | 9 |
| 2008/09/10 | 67,000 | 67,104 | 65,600 | 67,104 | 53 |
| 2008/09/09 | 68,304 | 69,704 | 68,000 | 68,104 | 28 |
| 2008/09/08 | 67,000 | 67,504 | 65,904 | 66,800 | 18 |
| 2008/09/05 | 67,800 | 68,000 | 65,800 | 65,904 | 35 |
| 2008/09/04 | 69,104 | 69,104 | 67,104 | 68,000 | 12 |
| 2008/09/03 | 66,304 | 69,104 | 66,304 | 69,104 | 19 |
| 2008/09/02 | 66,000 | 67,504 | 65,504 | 66,400 | 44 |
| 2008/09/01 | 69,304 | 69,600 | 66,504 | 68,000 | 70 |
| 2008/08/29 | 72,904 | 72,904 | 69,000 | 69,600 | 51 |
| 2008/08/28 | 76,000 | 76,000 | 73,200 | 73,200 | 39 |
| 2008/08/27 | 77,104 | 78,000 | 73,504 | 75,504 | 80 |
| 2008/08/26 | 79,400 | 79,400 | 79,400 | 79,400 | 20 |
| 2008/08/25 | 91,600 | 93,000 | 91,304 | 93,000 | 120 |
| 2008/08/22 | 90,800 | 91,304 | 90,504 | 91,304 | 60 |
| 2008/08/21 | 90,704 | 90,800 | 90,000 | 90,800 | 26 |
| 2008/08/20 | 89,704 | 90,104 | 89,704 | 89,800 | 27 |
| 2008/08/19 | 89,704 | 89,704 | 89,200 | 89,704 | 22 |
| 2008/08/18 | 89,504 | 90,000 | 89,504 | 89,600 | 20 |
| 2008/08/15 | 88,800 | 90,000 | 88,600 | 90,000 | 32 |
| 2008/08/14 | 89,904 | 89,904 | 88,704 | 88,704 | 20 |
| 2008/08/13 | 90,104 | 90,104 | 88,904 | 89,600 | 25 |
| 2008/08/12 | 88,600 | 89,904 | 88,304 | 89,104 | 18 |
| 2008/08/11 | 87,000 | 88,000 | 87,000 | 88,000 | 51 |
| 2008/08/08 | 88,400 | 88,400 | 86,800 | 87,000 | 11 |
| 2008/08/07 | 89,104 | 89,200 | 88,000 | 88,000 | 16 |
| 2008/08/06 | 89,904 | 90,000 | 89,000 | 89,000 | 16 |
| 2008/08/05 | 89,600 | 89,800 | 88,800 | 89,800 | 36 |
| 2008/08/04 | 90,200 | 90,504 | 89,800 | 89,800 | 19 |
| 2008/08/01 | 91,000 | 91,000 | 90,200 | 90,504 | 19 |
| 2008/07/31 | 91,104 | 91,304 | 90,504 | 91,000 | 21 |
| 2008/07/30 | 91,000 | 91,304 | 90,800 | 91,200 | 9 |
| 2008/07/29 | 91,304 | 91,304 | 90,000 | 91,000 | 21 |
| 2008/07/28 | 90,104 | 91,504 | 90,104 | 91,304 | 15 |
| 2008/07/25 | 91,000 | 91,000 | 90,000 | 90,104 | 18 |
| 2008/07/24 | 89,000 | 91,704 | 89,000 | 90,304 | 44 |
| 2008/07/23 | 88,104 | 88,704 | 87,600 | 88,704 | 12 |
| 2008/07/22 | 87,200 | 87,904 | 87,200 | 87,904 | 24 |
| 2008/07/18 | 87,000 | 87,600 | 86,504 | 87,504 | 17 |
| 2008/07/17 | 86,704 | 87,800 | 85,600 | 87,000 | 12 |
| 2008/07/16 | 87,000 | 87,704 | 85,704 | 85,704 | 15 |
| 2008/07/15 | 87,000 | 87,800 | 86,504 | 86,504 | 15 |
| 2008/07/14 | 86,600 | 87,000 | 86,000 | 87,000 | 14 |
| 2008/07/11 | 86,304 | 86,304 | 85,000 | 85,600 | 13 |
| 2008/07/10 | 85,800 | 88,000 | 85,104 | 86,304 | 39 |
| 2008/07/09 | 86,400 | 87,000 | 86,000 | 86,200 | 23 |
| 2008/07/08 | 87,800 | 87,800 | 86,000 | 86,104 | 21 |
| 2008/07/07 | 85,504 | 87,400 | 85,000 | 86,904 | 13 |
| 2008/07/04 | 88,800 | 88,800 | 83,104 | 86,504 | 51 |
| 2008/07/03 | 89,400 | 90,000 | 87,000 | 88,000 | 48 |
| 2008/07/02 | 90,600 | 90,800 | 90,000 | 90,800 | 19 |
| 2008/07/01 | 90,504 | 90,904 | 90,000 | 90,304 | 11 |
| 2008/06/30 | 89,000 | 90,504 | 89,000 | 89,504 | 16 |
| 2008/06/27 | 89,800 | 90,000 | 88,600 | 89,000 | 22 |
| 2008/06/26 | 89,504 | 90,800 | 89,504 | 90,504 | 6 |
| 2008/06/25 | 89,400 | 89,400 | 89,000 | 89,104 | 23 |
| 2008/06/24 | 88,000 | 89,904 | 88,000 | 89,000 | 5 |
| 2008/06/23 | 90,400 | 90,400 | 88,800 | 88,800 | 37 |
| 2008/06/20 | 91,504 | 92,400 | 90,104 | 90,904 | 33 |
| 2008/06/19 | 91,704 | 92,000 | 91,704 | 92,000 | 18 |
| 2008/06/18 | 91,904 | 92,000 | 91,200 | 91,704 | 15 |
| 2008/06/17 | 91,000 | 92,800 | 91,000 | 92,000 | 51 |
| 2008/06/16 | 88,000 | 90,000 | 88,000 | 90,000 | 15 |
| 2008/06/13 | 88,504 | 88,504 | 87,200 | 88,504 | 11 |
| 2008/06/12 | 88,304 | 89,104 | 87,904 | 88,504 | 12 |
| 2008/06/11 | 90,400 | 90,400 | 88,304 | 89,000 | 21 |
| 2008/06/10 | 91,504 | 91,504 | 89,504 | 89,504 | 33 |
| 2008/06/09 | 89,800 | 90,200 | 86,904 | 89,504 | 26 |
| 2008/06/06 | 90,904 | 91,000 | 90,400 | 90,400 | 15 |
| 2008/06/05 | 91,600 | 91,600 | 89,704 | 90,000 | 40 |
| 2008/06/04 | 88,704 | 94,400 | 88,704 | 91,104 | 50 |
| 2008/06/03 | 86,200 | 88,000 | 86,200 | 87,800 | 35 |
| 2008/06/02 | 86,000 | 87,800 | 84,904 | 86,200 | 43 |
| 2008/05/30 | 84,000 | 85,000 | 84,000 | 85,000 | 20 |
| 2008/05/29 | 84,000 | 84,000 | 83,104 | 83,200 | 7 |
| 2008/05/28 | 83,504 | 84,304 | 83,000 | 83,104 | 27 |
| 2008/05/27 | 82,704 | 84,000 | 82,104 | 82,800 | 21 |
| 2008/05/26 | 83,800 | 83,904 | 82,000 | 82,000 | 22 |
| 2008/05/23 | 82,104 | 83,800 | 82,104 | 83,200 | 14 |
| 2008/05/22 | 82,104 | 82,104 | 81,000 | 82,000 | 33 |
| 2008/05/21 | 84,200 | 84,200 | 83,000 | 83,000 | 35 |
| 2008/05/20 | 84,000 | 84,000 | 83,600 | 84,000 | 13 |
| 2008/05/19 | 83,304 | 84,000 | 83,000 | 83,504 | 15 |
| 2008/05/16 | 83,304 | 84,000 | 82,000 | 83,304 | 30 |
| 2008/05/15 | 85,000 | 85,000 | 83,304 | 83,304 | 21 |
| 2008/05/14 | 85,104 | 85,104 | 83,504 | 84,600 | 29 |
| 2008/05/13 | 86,400 | 86,400 | 83,000 | 85,104 | 36 |
| 2008/05/12 | 86,000 | 86,800 | 85,000 | 85,400 | 60 |
| 2008/05/09 | 80,000 | 83,304 | 80,000 | 83,000 | 76 |
| 2008/05/08 | 78,104 | 79,200 | 77,600 | 79,000 | 80 |
| 2008/05/07 | 77,904 | 78,704 | 77,400 | 77,800 | 61 |
| 2008/05/02 | 77,800 | 78,200 | 77,000 | 77,304 | 15 |
| 2008/05/01 | 77,000 | 77,104 | 76,704 | 77,000 | 26 |
| 2008/04/30 | 78,000 | 78,000 | 76,104 | 77,104 | 18 |
| 2008/04/28 | 78,000 | 78,000 | 77,000 | 77,000 | 15 |
| 2008/04/25 | 78,104 | 79,000 | 77,000 | 77,104 | 32 |
| 2008/04/24 | 78,104 | 78,304 | 78,000 | 78,000 | 9 |
| 2008/04/23 | 77,400 | 77,504 | 76,000 | 77,504 | 13 |
| 2008/04/22 | 76,704 | 77,904 | 76,704 | 77,600 | 17 |
| 2008/04/21 | 77,904 | 77,904 | 76,504 | 76,504 | 25 |
| 2008/04/18 | 76,000 | 76,904 | 75,800 | 76,904 | 13 |
| 2008/04/17 | 78,000 | 78,904 | 76,104 | 77,504 | 22 |
| 2008/04/16 | 75,000 | 77,400 | 74,904 | 77,000 | 30 |
| 2008/04/15 | 72,504 | 74,504 | 72,000 | 74,504 | 58 |
| 2008/04/14 | 70,800 | 72,000 | 70,800 | 71,504 | 13 |
| 2008/04/11 | 70,200 | 70,904 | 70,104 | 70,800 | 5 |
| 2008/04/10 | 70,504 | 71,000 | 70,104 | 70,104 | 48 |
| 2008/04/09 | 70,304 | 70,904 | 70,304 | 70,904 | 31 |
| 2008/04/08 | 70,200 | 70,304 | 70,104 | 70,304 | 15 |
| 2008/04/07 | 71,000 | 71,304 | 70,304 | 71,104 | 20 |
| 2008/04/04 | 69,600 | 70,904 | 69,400 | 70,904 | 6 |
| 2008/04/03 | 70,104 | 70,104 | 69,104 | 69,600 | 8 |
| 2008/04/02 | 71,504 | 71,504 | 70,000 | 70,504 | 56 |
| 2008/04/01 | 69,000 | 70,800 | 69,000 | 70,800 | 10 |
| 2008/03/31 | 70,304 | 70,304 | 68,704 | 69,904 | 26 |
| 2008/03/28 | 68,104 | 69,800 | 68,104 | 69,800 | 12 |
| 2008/03/27 | 68,600 | 68,600 | 68,104 | 68,104 | 9 |
| 2008/03/26 | 68,504 | 68,504 | 68,104 | 68,504 | 8 |
| 2008/03/25 | 68,504 | 68,504 | 67,000 | 68,504 | 7 |
| 2008/03/24 | 67,904 | 68,504 | 66,904 | 68,504 | 14 |
| 2008/03/21 | 64,400 | 66,400 | 64,400 | 66,400 | 17 |
| 2008/03/19 | 64,904 | 66,000 | 64,904 | 65,400 | 16 |
| 2008/03/18 | 66,504 | 66,504 | 64,504 | 64,504 | 4 |
| 2008/03/17 | 66,400 | 66,504 | 63,000 | 63,000 | 91 |
| 2008/03/14 | 66,600 | 67,000 | 66,104 | 66,400 | 24 |
| 2008/03/13 | 68,200 | 68,200 | 67,200 | 67,200 | 41 |
| 2008/03/12 | 67,800 | 68,800 | 67,800 | 68,800 | 16 |
| 2008/03/11 | 67,704 | 68,000 | 67,000 | 67,800 | 37 |
| 2008/03/10 | 71,904 | 71,904 | 68,800 | 68,800 | 46 |
| 2008/03/07 | 70,000 | 70,000 | 67,800 | 68,400 | 52 |
| 2008/03/06 | 71,904 | 71,904 | 70,104 | 70,104 | 37 |
| 2008/03/05 | 72,000 | 72,000 | 71,904 | 72,000 | 9 |
| 2008/03/04 | 70,504 | 72,000 | 70,000 | 72,000 | 24 |
| 2008/03/03 | 72,400 | 72,400 | 70,200 | 71,000 | 33 |
| 2008/02/29 | 73,104 | 73,200 | 71,704 | 73,200 | 22 |
| 2008/02/28 | 72,904 | 73,200 | 72,904 | 73,200 | 9 |
| 2008/02/27 | 72,000 | 72,304 | 72,000 | 72,000 | 6 |
| 2008/02/26 | 72,504 | 72,504 | 71,000 | 71,000 | 15 |
| 2008/02/25 | 72,000 | 73,904 | 72,000 | 73,000 | 25 |
| 2008/02/22 | 70,400 | 71,704 | 70,000 | 71,000 | 18 |
| 2008/02/21 | 71,400 | 72,000 | 70,400 | 70,600 | 14 |
| 2008/02/20 | 71,600 | 72,800 | 71,400 | 71,504 | 30 |
| 2008/02/19 | 72,800 | 72,800 | 71,104 | 72,304 | 20 |
| 2008/02/18 | 70,400 | 73,504 | 70,400 | 73,000 | 49 |
| 2008/02/15 | 68,904 | 71,400 | 68,800 | 69,704 | 16 |
| 2008/02/14 | 70,000 | 70,000 | 67,704 | 69,400 | 51 |
| 2008/02/13 | 70,104 | 70,104 | 69,000 | 69,000 | 12 |
| 2008/02/12 | 73,304 | 73,304 | 68,600 | 69,000 | 50 |
| 2008/02/08 | 72,000 | 72,000 | 68,000 | 68,800 | 82 |
| 2008/02/07 | 75,104 | 75,104 | 71,104 | 71,104 | 50 |
| 2008/02/06 | 75,000 | 75,304 | 72,600 | 75,304 | 16 |
| 2008/02/05 | 75,504 | 76,504 | 75,000 | 76,304 | 41 |
| 2008/02/04 | 76,600 | 77,504 | 76,000 | 77,504 | 16 |
| 2008/02/01 | 75,104 | 76,000 | 74,504 | 75,600 | 41 |
| 2008/01/31 | 74,800 | 75,000 | 72,504 | 75,000 | 39 |
| 2008/01/30 | 76,600 | 76,600 | 73,000 | 74,000 | 43 |
| 2008/01/29 | 77,304 | 77,304 | 75,200 | 76,904 | 13 |
| 2008/01/28 | 75,000 | 76,000 | 74,600 | 75,000 | 68 |
| 2008/01/25 | 73,000 | 79,504 | 73,000 | 77,000 | 63 |
| 2008/01/24 | 75,400 | 75,400 | 71,600 | 73,904 | 26 |
| 2008/01/23 | 72,000 | 72,000 | 69,000 | 71,400 | 84 |
| 2008/01/22 | 71,000 | 72,000 | 65,504 | 66,504 | 124 |
| 2008/01/21 | 73,600 | 75,504 | 73,600 | 75,000 | 30 |
| 2008/01/18 | 73,000 | 79,504 | 71,600 | 78,600 | 83 |
| 2008/01/17 | 73,704 | 76,400 | 69,904 | 73,600 | 324 |
| 2008/01/16 | 79,704 | 79,704 | 79,704 | 79,704 | 45 |
| 2008/01/15 | 102,000 | 102,000 | 89,704 | 89,704 | 208 |
| 2008/01/11 | 106,000 | 106,000 | 101,000 | 102,000 | 136 |
| 2008/01/10 | 111,000 | 111,000 | 107,000 | 107,000 | 40 |
| 2008/01/09 | 106,000 | 109,000 | 105,000 | 109,000 | 69 |
| 2008/01/08 | 109,000 | 110,000 | 105,000 | 110,000 | 68 |
| 2008/01/07 | 108,000 | 108,000 | 103,000 | 108,000 | 79 |
| 2008/01/04 | 112,000 | 112,000 | 109,000 | 109,000 | 64 |