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 |
|---|---|---|---|---|---|
| 2009/12/30 | 180,200 | 183,000 | 180,200 | 181,200 | 33 |
| 2009/12/29 | 180,000 | 183,000 | 179,000 | 180,200 | 37 |
| 2009/12/28 | 178,704 | 180,904 | 178,704 | 180,904 | 22 |
| 2009/12/25 | 178,904 | 181,000 | 178,000 | 178,704 | 30 |
| 2009/12/24 | 178,504 | 179,000 | 175,104 | 179,000 | 32 |
| 2009/12/22 | 175,104 | 178,000 | 175,104 | 177,600 | 27 |
| 2009/12/21 | 175,000 | 175,000 | 174,000 | 175,000 | 10 |
| 2009/12/18 | 175,000 | 175,000 | 172,800 | 175,000 | 29 |
| 2009/12/17 | 179,000 | 180,000 | 173,800 | 175,800 | 39 |
| 2009/12/16 | 180,104 | 185,000 | 179,000 | 179,200 | 46 |
| 2009/12/15 | 179,200 | 181,800 | 179,200 | 180,000 | 94 |
| 2009/12/14 | 172,504 | 177,904 | 172,504 | 176,000 | 26 |
| 2009/12/11 | 173,000 | 175,000 | 173,000 | 173,504 | 19 |
| 2009/12/10 | 172,800 | 176,000 | 171,104 | 176,000 | 70 |
| 2009/12/09 | 175,504 | 178,800 | 175,104 | 178,800 | 34 |
| 2009/12/08 | 179,000 | 180,000 | 175,504 | 175,904 | 77 |
| 2009/12/07 | 182,400 | 182,400 | 177,000 | 179,600 | 115 |
| 2009/12/04 | 176,800 | 182,400 | 176,800 | 181,000 | 160 |
| 2009/12/03 | 172,000 | 176,904 | 170,000 | 176,904 | 76 |
| 2009/12/02 | 171,000 | 172,504 | 170,000 | 170,504 | 44 |
| 2009/12/01 | 166,504 | 169,904 | 165,704 | 169,904 | 54 |
| 2009/11/30 | 165,000 | 168,504 | 165,000 | 165,600 | 47 |
| 2009/11/27 | 167,000 | 167,000 | 160,704 | 164,000 | 63 |
| 2009/11/26 | 158,504 | 168,904 | 158,504 | 168,904 | 34 |
| 2009/11/25 | 159,504 | 164,504 | 155,304 | 164,504 | 41 |
| 2009/11/24 | 168,504 | 169,800 | 161,104 | 161,504 | 53 |
| 2009/11/20 | 156,904 | 165,000 | 155,000 | 165,000 | 88 |
| 2009/11/19 | 158,000 | 158,000 | 150,504 | 154,704 | 82 |
| 2009/11/18 | 155,000 | 159,000 | 151,104 | 158,000 | 186 |
| 2009/11/17 | 169,104 | 172,200 | 158,104 | 161,704 | 283 |
| 2009/11/16 | 196,000 | 197,000 | 177,000 | 177,200 | 389 |
| 2009/11/13 | 186,904 | 196,904 | 186,904 | 193,000 | 171 |
| 2009/11/12 | 196,800 | 197,000 | 186,904 | 189,904 | 120 |
| 2009/11/11 | 188,504 | 194,800 | 188,504 | 194,800 | 99 |
| 2009/11/10 | 182,000 | 188,304 | 181,504 | 188,000 | 119 |
| 2009/11/09 | 192,000 | 192,000 | 185,400 | 185,600 | 126 |
| 2009/11/06 | 196,000 | 196,000 | 190,600 | 192,304 | 104 |
| 2009/11/05 | 201,104 | 201,104 | 192,504 | 195,504 | 87 |
| 2009/11/04 | 208,504 | 210,504 | 195,400 | 202,000 | 355 |
| 2009/11/02 | 192,104 | 208,000 | 192,104 | 205,000 | 145 |
| 2009/10/30 | 195,600 | 202,800 | 190,000 | 198,000 | 108 |
| 2009/10/29 | 200,000 | 200,400 | 195,104 | 198,504 | 143 |
| 2009/10/28 | 197,000 | 205,000 | 195,504 | 205,000 | 175 |
| 2009/10/27 | 185,904 | 193,000 | 183,000 | 193,000 | 108 |
| 2009/10/26 | 194,800 | 194,800 | 187,000 | 187,000 | 67 |
| 2009/10/23 | 200,000 | 200,000 | 190,600 | 192,504 | 82 |
| 2009/10/22 | 193,000 | 201,600 | 193,000 | 200,504 | 204 |
| 2009/10/21 | 193,000 | 193,800 | 190,504 | 192,600 | 79 |
| 2009/10/20 | 189,600 | 192,504 | 188,000 | 189,000 | 123 |
| 2009/10/19 | 188,000 | 192,904 | 185,200 | 186,600 | 138 |
| 2009/10/16 | 180,000 | 183,000 | 175,504 | 182,000 | 263 |
| 2009/10/15 | 182,704 | 184,000 | 172,200 | 174,504 | 401 |
| 2009/10/14 | 157,000 | 161,704 | 151,104 | 161,704 | 43 |
| 2009/10/13 | 148,000 | 157,800 | 148,000 | 156,000 | 64 |
| 2009/10/09 | 152,000 | 153,904 | 151,904 | 153,904 | 59 |
| 2009/10/08 | 147,504 | 147,504 | 147,504 | 147,504 | 1 |
| 2009/10/07 | 146,200 | 147,504 | 145,000 | 147,504 | 15 |
| 2009/10/06 | 143,104 | 148,000 | 143,104 | 146,200 | 9 |
| 2009/10/05 | 140,104 | 146,800 | 140,104 | 146,704 | 19 |
| 2009/10/02 | 147,000 | 147,000 | 143,104 | 143,104 | 32 |
| 2009/10/01 | 150,000 | 150,000 | 147,504 | 147,504 | 6 |
| 2009/09/30 | 148,504 | 151,000 | 148,504 | 148,504 | 32 |
| 2009/09/29 | 147,104 | 147,104 | 145,000 | 146,000 | 8 |
| 2009/09/28 | 148,000 | 151,504 | 146,104 | 149,000 | 22 |
| 2009/09/25 | 147,504 | 148,000 | 147,504 | 148,000 | 7 |
| 2009/09/24 | 148,000 | 151,000 | 148,000 | 150,000 | 20 |
| 2009/09/18 | 150,600 | 150,600 | 145,504 | 145,504 | 24 |
| 2009/09/17 | 148,104 | 150,800 | 147,200 | 150,800 | 21 |
| 2009/09/16 | 150,504 | 150,504 | 148,000 | 148,104 | 24 |
| 2009/09/15 | 147,104 | 147,200 | 146,904 | 146,904 | 11 |
| 2009/09/14 | 149,800 | 151,000 | 147,200 | 148,000 | 46 |
| 2009/09/11 | 147,504 | 147,904 | 147,000 | 147,904 | 9 |
| 2009/09/10 | 146,000 | 147,504 | 146,000 | 147,504 | 21 |
| 2009/09/09 | 149,200 | 150,000 | 148,000 | 148,000 | 13 |
| 2009/09/08 | 146,104 | 150,000 | 146,000 | 150,000 | 12 |
| 2009/09/07 | 147,104 | 150,000 | 145,904 | 147,504 | 22 |
| 2009/09/04 | 150,904 | 150,904 | 147,504 | 147,504 | 9 |
| 2009/09/03 | 146,704 | 150,800 | 146,704 | 150,000 | 35 |
| 2009/09/02 | 150,104 | 150,200 | 148,600 | 148,704 | 28 |
| 2009/09/01 | 151,104 | 153,000 | 150,000 | 151,704 | 27 |
| 2009/08/31 | 152,904 | 153,000 | 150,000 | 152,504 | 24 |
| 2009/08/28 | 149,400 | 151,504 | 148,600 | 151,504 | 46 |
| 2009/08/27 | 150,104 | 152,904 | 147,504 | 147,504 | 45 |
| 2009/08/26 | 145,304 | 150,504 | 144,000 | 149,400 | 127 |
| 2009/08/25 | 163,000 | 163,600 | 155,000 | 155,200 | 112 |
| 2009/08/24 | 161,800 | 163,800 | 161,104 | 163,104 | 70 |
| 2009/08/21 | 162,800 | 163,304 | 161,104 | 162,000 | 33 |
| 2009/08/20 | 160,600 | 163,504 | 160,600 | 163,504 | 31 |
| 2009/08/19 | 164,000 | 164,104 | 163,000 | 163,000 | 35 |
| 2009/08/18 | 164,800 | 167,000 | 160,000 | 165,000 | 32 |
| 2009/08/17 | 168,904 | 168,904 | 165,000 | 167,504 | 67 |
| 2009/08/14 | 166,000 | 168,000 | 165,104 | 168,000 | 24 |
| 2009/08/13 | 165,000 | 171,000 | 164,000 | 166,000 | 85 |
| 2009/08/12 | 172,104 | 173,000 | 166,200 | 167,000 | 88 |
| 2009/08/11 | 159,104 | 171,000 | 159,000 | 170,000 | 232 |
| 2009/08/10 | 158,000 | 159,000 | 157,504 | 159,000 | 49 |
| 2009/08/07 | 157,904 | 158,904 | 157,800 | 158,504 | 20 |
| 2009/08/06 | 158,704 | 158,904 | 157,704 | 158,400 | 34 |
| 2009/08/05 | 158,904 | 158,904 | 158,504 | 158,800 | 24 |
| 2009/08/04 | 158,600 | 159,504 | 158,504 | 158,600 | 21 |
| 2009/08/03 | 157,304 | 160,000 | 157,000 | 158,504 | 40 |
| 2009/07/31 | 157,000 | 157,600 | 156,104 | 157,600 | 17 |
| 2009/07/30 | 159,000 | 159,000 | 158,000 | 158,000 | 18 |
| 2009/07/29 | 159,504 | 159,504 | 159,000 | 159,000 | 19 |
| 2009/07/28 | 160,600 | 160,600 | 159,000 | 159,000 | 25 |
| 2009/07/27 | 160,800 | 160,800 | 158,000 | 159,000 | 26 |
| 2009/07/24 | 158,504 | 159,304 | 158,000 | 159,200 | 20 |
| 2009/07/23 | 159,000 | 159,000 | 157,504 | 157,504 | 23 |
| 2009/07/22 | 159,200 | 159,200 | 158,304 | 158,600 | 20 |
| 2009/07/21 | 155,400 | 157,400 | 154,200 | 157,400 | 19 |
| 2009/07/17 | 154,904 | 154,904 | 152,200 | 154,704 | 15 |
| 2009/07/16 | 155,000 | 157,000 | 154,200 | 154,200 | 30 |
| 2009/07/15 | 148,504 | 154,504 | 148,504 | 154,504 | 54 |
| 2009/07/14 | 146,000 | 146,504 | 145,504 | 146,504 | 37 |
| 2009/07/13 | 161,504 | 161,504 | 140,200 | 143,904 | 160 |
| 2009/07/10 | 162,000 | 167,600 | 161,504 | 161,600 | 125 |
| 2009/07/09 | 185,800 | 185,800 | 165,000 | 168,000 | 363 |
| 2009/07/08 | 156,104 | 156,104 | 152,000 | 155,800 | 38 |
| 2009/07/07 | 159,000 | 159,704 | 157,000 | 158,000 | 16 |
| 2009/07/06 | 151,904 | 156,400 | 150,000 | 156,000 | 44 |
| 2009/07/03 | 146,400 | 151,904 | 143,504 | 151,904 | 76 |
| 2009/07/02 | 159,504 | 159,904 | 150,400 | 151,400 | 70 |
| 2009/07/01 | 160,304 | 161,000 | 160,000 | 161,000 | 13 |
| 2009/06/30 | 163,704 | 164,000 | 159,800 | 162,504 | 36 |
| 2009/06/29 | 160,400 | 166,000 | 160,000 | 164,000 | 47 |
| 2009/06/26 | 164,600 | 167,000 | 162,704 | 163,400 | 55 |
| 2009/06/25 | 165,000 | 168,000 | 161,000 | 166,000 | 50 |
| 2009/06/24 | 164,000 | 164,504 | 160,000 | 164,400 | 46 |
| 2009/06/23 | 152,000 | 161,000 | 152,000 | 161,000 | 73 |
| 2009/06/22 | 154,704 | 160,000 | 151,000 | 158,800 | 89 |
| 2009/06/19 | 141,000 | 153,504 | 141,000 | 150,000 | 66 |
| 2009/06/18 | 137,504 | 140,000 | 137,000 | 139,800 | 50 |
| 2009/06/17 | 136,504 | 137,504 | 135,104 | 136,504 | 22 |
| 2009/06/16 | 135,304 | 137,504 | 134,104 | 134,504 | 32 |
| 2009/06/15 | 133,504 | 137,904 | 133,000 | 135,704 | 60 |
| 2009/06/12 | 131,800 | 132,504 | 130,504 | 130,504 | 13 |
| 2009/06/11 | 130,104 | 133,000 | 129,600 | 131,800 | 25 |
| 2009/06/10 | 132,000 | 133,000 | 128,400 | 130,000 | 36 |
| 2009/06/09 | 130,000 | 130,800 | 129,504 | 129,504 | 8 |
| 2009/06/08 | 129,504 | 130,000 | 129,304 | 129,504 | 10 |
| 2009/06/05 | 128,104 | 131,000 | 126,104 | 129,400 | 25 |
| 2009/06/04 | 129,400 | 130,000 | 127,104 | 128,200 | 14 |
| 2009/06/03 | 131,904 | 131,904 | 129,304 | 129,304 | 14 |
| 2009/06/02 | 131,904 | 132,000 | 130,000 | 131,000 | 39 |
| 2009/06/01 | 128,200 | 131,000 | 127,000 | 131,000 | 37 |
| 2009/05/29 | 128,800 | 128,800 | 126,000 | 127,600 | 11 |
| 2009/05/28 | 125,304 | 128,800 | 123,200 | 128,800 | 22 |
| 2009/05/27 | 125,000 | 125,200 | 123,400 | 125,200 | 24 |
| 2009/05/26 | 123,000 | 129,000 | 122,704 | 125,000 | 26 |
| 2009/05/25 | 130,904 | 131,000 | 123,104 | 123,104 | 29 |
| 2009/05/22 | 134,400 | 135,000 | 132,000 | 132,000 | 37 |
| 2009/05/21 | 130,400 | 135,000 | 130,400 | 134,000 | 29 |
| 2009/05/20 | 125,704 | 134,904 | 125,304 | 128,504 | 55 |
| 2009/05/19 | 118,904 | 124,200 | 118,104 | 123,200 | 31 |
| 2009/05/18 | 117,000 | 119,000 | 116,600 | 119,000 | 14 |
| 2009/05/15 | 117,704 | 117,704 | 117,000 | 117,600 | 5 |
| 2009/05/14 | 118,504 | 118,800 | 115,504 | 115,504 | 29 |
| 2009/05/13 | 114,800 | 116,000 | 110,000 | 113,504 | 40 |
| 2009/05/12 | 115,304 | 115,304 | 110,000 | 114,800 | 41 |
| 2009/05/11 | 102,800 | 119,000 | 102,000 | 117,304 | 64 |
| 2009/05/08 | 101,704 | 101,904 | 101,200 | 101,904 | 7 |
| 2009/05/07 | 101,000 | 101,504 | 101,000 | 101,304 | 17 |
| 2009/05/01 | 101,104 | 102,504 | 101,000 | 101,000 | 13 |
| 2009/04/30 | 102,504 | 102,704 | 101,600 | 102,704 | 7 |
| 2009/04/28 | 103,000 | 103,000 | 99,904 | 102,504 | 59 |
| 2009/04/27 | 102,104 | 109,704 | 100,304 | 102,000 | 50 |
| 2009/04/24 | 104,800 | 104,904 | 102,200 | 102,200 | 26 |
| 2009/04/23 | 103,000 | 104,400 | 102,104 | 104,400 | 17 |
| 2009/04/22 | 100,104 | 102,104 | 98,600 | 100,304 | 31 |
| 2009/04/21 | 102,400 | 103,000 | 100,000 | 100,904 | 30 |
| 2009/04/20 | 97,600 | 102,104 | 96,800 | 102,104 | 32 |
| 2009/04/17 | 95,200 | 97,400 | 95,200 | 97,400 | 11 |
| 2009/04/16 | 95,304 | 97,400 | 93,904 | 95,200 | 37 |
| 2009/04/15 | 95,000 | 95,400 | 94,200 | 94,200 | 11 |
| 2009/04/14 | 94,504 | 95,000 | 93,504 | 95,000 | 12 |
| 2009/04/13 | 95,000 | 95,000 | 92,504 | 93,000 | 36 |
| 2009/04/10 | 94,704 | 95,504 | 92,504 | 95,000 | 73 |
| 2009/04/09 | 88,000 | 89,000 | 86,504 | 89,000 | 74 |
| 2009/04/08 | 83,000 | 83,504 | 82,304 | 82,304 | 47 |
| 2009/04/07 | 83,400 | 83,400 | 82,904 | 83,000 | 130 |
| 2009/04/06 | 84,600 | 84,600 | 82,304 | 82,304 | 17 |
| 2009/04/03 | 84,104 | 84,104 | 82,304 | 82,600 | 15 |
| 2009/04/02 | 83,504 | 83,504 | 83,000 | 83,504 | 41 |
| 2009/04/01 | 84,904 | 84,904 | 84,000 | 84,000 | 14 |
| 2009/03/31 | 83,904 | 84,504 | 83,904 | 84,104 | 9 |
| 2009/03/30 | 84,600 | 84,800 | 84,000 | 84,000 | 10 |
| 2009/03/27 | 83,600 | 83,600 | 83,400 | 83,600 | 6 |
| 2009/03/26 | 83,904 | 84,400 | 83,504 | 83,504 | 12 |
| 2009/03/25 | 84,904 | 84,904 | 84,000 | 84,000 | 9 |
| 2009/03/24 | 85,600 | 85,904 | 85,000 | 85,104 | 21 |
| 2009/03/23 | 82,800 | 85,000 | 82,800 | 85,000 | 10 |
| 2009/03/19 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2009/03/18 | 85,904 | 85,904 | 84,400 | 84,504 | 16 |
| 2009/03/17 | 86,000 | 86,504 | 86,000 | 86,000 | 6 |
| 2009/03/16 | 83,504 | 86,704 | 83,504 | 86,704 | 39 |
| 2009/03/13 | 82,200 | 82,600 | 82,200 | 82,600 | 3 |
| 2009/03/12 | 81,504 | 81,504 | 81,504 | 81,504 | 1 |
| 2009/03/11 | 83,000 | 83,000 | 82,504 | 82,504 | 6 |
| 2009/03/10 | 82,704 | 83,000 | 82,400 | 82,400 | 17 |
| 2009/03/09 | 81,400 | 82,104 | 80,000 | 81,000 | 16 |
| 2009/03/06 | 81,104 | 82,304 | 80,000 | 82,304 | 13 |
| 2009/03/05 | 80,304 | 81,200 | 80,304 | 81,200 | 7 |
| 2009/03/04 | 80,000 | 80,400 | 80,000 | 80,400 | 7 |
| 2009/03/03 | 80,200 | 80,200 | 79,704 | 79,704 | 8 |
| 2009/03/02 | 80,400 | 80,600 | 80,000 | 80,000 | 12 |
| 2009/02/27 | 80,000 | 80,504 | 80,000 | 80,504 | 2 |
| 2009/02/26 | 81,000 | 81,000 | 80,000 | 80,000 | 4 |
| 2009/02/25 | 81,000 | 81,904 | 80,104 | 81,000 | 13 |
| 2009/02/24 | 78,904 | 80,904 | 78,904 | 80,000 | 7 |
| 2009/02/23 | 81,000 | 83,800 | 81,000 | 82,800 | 15 |
| 2009/02/20 | 84,104 | 84,704 | 82,200 | 82,200 | 13 |
| 2009/02/19 | 83,904 | 84,000 | 83,104 | 83,104 | 5 |
| 2009/02/18 | 84,000 | 84,000 | 82,104 | 82,104 | 14 |
| 2009/02/17 | 83,000 | 83,000 | 83,000 | 83,000 | 3 |
| 2009/02/16 | 85,504 | 85,504 | 83,504 | 83,504 | 9 |
| 2009/02/13 | 86,000 | 86,000 | 84,504 | 84,504 | 3 |
| 2009/02/12 | 85,504 | 86,000 | 84,504 | 84,504 | 6 |
| 2009/02/10 | 85,000 | 86,000 | 85,000 | 85,504 | 28 |
| 2009/02/09 | 84,400 | 85,704 | 83,600 | 85,000 | 19 |
| 2009/02/06 | 83,504 | 84,504 | 82,104 | 84,504 | 16 |
| 2009/02/05 | 83,104 | 84,000 | 83,000 | 84,000 | 10 |
| 2009/02/04 | 84,000 | 84,000 | 82,504 | 83,000 | 9 |
| 2009/02/03 | 83,000 | 85,000 | 83,000 | 84,000 | 8 |
| 2009/02/02 | 83,400 | 84,904 | 83,304 | 83,304 | 9 |
| 2009/01/30 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2009/01/29 | 83,304 | 85,000 | 83,104 | 85,000 | 14 |
| 2009/01/28 | 84,000 | 84,000 | 83,000 | 84,000 | 19 |
| 2009/01/27 | 84,304 | 85,000 | 84,304 | 85,000 | 8 |
| 2009/01/26 | 83,000 | 86,504 | 83,000 | 84,104 | 19 |
| 2009/01/23 | 83,000 | 83,000 | 82,600 | 82,704 | 9 |
| 2009/01/22 | 86,504 | 86,504 | 83,000 | 83,000 | 11 |
| 2009/01/21 | 84,000 | 85,000 | 83,000 | 84,800 | 13 |
| 2009/01/20 | 84,800 | 84,904 | 84,000 | 84,904 | 5 |
| 2009/01/19 | 85,200 | 85,600 | 83,200 | 85,600 | 20 |
| 2009/01/16 | 82,000 | 85,200 | 82,000 | 85,200 | 16 |
| 2009/01/15 | 84,200 | 84,200 | 81,200 | 81,304 | 33 |
| 2009/01/14 | 86,000 | 86,304 | 84,000 | 85,000 | 55 |
| 2009/01/13 | 86,000 | 90,000 | 86,000 | 90,000 | 56 |
| 2009/01/09 | 88,000 | 92,000 | 88,000 | 91,000 | 46 |
| 2009/01/08 | 87,504 | 89,000 | 87,504 | 89,000 | 18 |
| 2009/01/07 | 87,200 | 87,504 | 86,000 | 87,504 | 31 |
| 2009/01/06 | 89,400 | 89,504 | 87,304 | 89,000 | 19 |
| 2009/01/05 | 84,000 | 88,000 | 83,000 | 88,000 | 45 |