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 |
|---|---|---|---|---|---|
| 2010/12/30 | 340,000 | 341,000 | 338,000 | 341,000 | 27 |
| 2010/12/29 | 334,000 | 342,000 | 334,000 | 342,000 | 31 |
| 2010/12/28 | 333,000 | 334,000 | 330,000 | 334,000 | 37 |
| 2010/12/27 | 338,000 | 342,000 | 334,000 | 334,000 | 51 |
| 2010/12/24 | 347,504 | 349,000 | 338,000 | 338,000 | 115 |
| 2010/12/22 | 353,000 | 353,504 | 346,000 | 349,504 | 190 |
| 2010/12/21 | 333,504 | 348,000 | 333,504 | 348,000 | 246 |
| 2010/12/20 | 333,000 | 335,000 | 331,000 | 332,504 | 52 |
| 2010/12/17 | 330,000 | 331,000 | 325,000 | 330,000 | 69 |
| 2010/12/16 | 324,000 | 329,000 | 321,504 | 329,000 | 105 |
| 2010/12/15 | 322,000 | 324,000 | 317,504 | 320,000 | 89 |
| 2010/12/14 | 312,504 | 318,000 | 312,504 | 317,000 | 94 |
| 2010/12/13 | 314,504 | 314,504 | 312,000 | 312,504 | 27 |
| 2010/12/10 | 311,504 | 314,000 | 311,000 | 312,000 | 53 |
| 2010/12/09 | 315,000 | 315,000 | 310,504 | 313,000 | 33 |
| 2010/12/08 | 312,504 | 315,504 | 311,504 | 315,504 | 51 |
| 2010/12/07 | 316,504 | 317,000 | 312,504 | 312,504 | 20 |
| 2010/12/06 | 311,504 | 315,000 | 311,000 | 314,504 | 34 |
| 2010/12/03 | 315,504 | 317,504 | 311,504 | 312,000 | 36 |
| 2010/12/02 | 319,000 | 320,000 | 314,504 | 315,000 | 65 |
| 2010/12/01 | 313,504 | 318,000 | 313,000 | 316,000 | 38 |
| 2010/11/30 | 318,504 | 318,504 | 310,000 | 313,504 | 62 |
| 2010/11/29 | 314,000 | 318,504 | 313,504 | 318,000 | 47 |
| 2010/11/26 | 308,000 | 314,504 | 308,000 | 310,000 | 81 |
| 2010/11/25 | 308,000 | 311,000 | 303,504 | 306,504 | 81 |
| 2010/11/24 | 295,504 | 307,000 | 295,104 | 301,504 | 110 |
| 2010/11/22 | 300,000 | 302,000 | 296,304 | 296,304 | 64 |
| 2010/11/19 | 296,904 | 300,000 | 294,504 | 297,504 | 79 |
| 2010/11/18 | 291,000 | 294,800 | 290,000 | 293,000 | 49 |
| 2010/11/17 | 292,600 | 292,600 | 290,000 | 291,200 | 13 |
| 2010/11/16 | 299,904 | 299,904 | 292,104 | 292,800 | 25 |
| 2010/11/15 | 291,904 | 300,000 | 290,104 | 300,000 | 87 |
| 2010/11/12 | 290,504 | 292,800 | 290,000 | 292,800 | 7 |
| 2010/11/11 | 294,000 | 294,504 | 291,504 | 292,000 | 11 |
| 2010/11/10 | 292,000 | 294,800 | 290,104 | 293,000 | 31 |
| 2010/11/09 | 291,000 | 291,000 | 287,000 | 289,904 | 20 |
| 2010/11/08 | 291,904 | 294,504 | 290,000 | 291,000 | 23 |
| 2010/11/05 | 287,800 | 293,000 | 286,504 | 291,904 | 150 |
| 2010/11/04 | 279,504 | 287,000 | 279,504 | 283,704 | 39 |
| 2010/11/02 | 281,704 | 282,000 | 278,104 | 278,104 | 43 |
| 2010/11/01 | 285,104 | 286,200 | 278,104 | 286,000 | 41 |
| 2010/10/29 | 293,000 | 293,000 | 281,000 | 285,104 | 97 |
| 2010/10/28 | 295,000 | 297,000 | 292,304 | 295,000 | 43 |
| 2010/10/27 | 303,000 | 306,504 | 298,600 | 298,600 | 81 |
| 2010/10/26 | 302,000 | 305,000 | 298,504 | 303,000 | 104 |
| 2010/10/25 | 293,904 | 302,504 | 292,000 | 298,104 | 216 |
| 2010/10/22 | 288,000 | 290,000 | 286,000 | 290,000 | 71 |
| 2010/10/21 | 281,200 | 288,000 | 279,000 | 285,504 | 74 |
| 2010/10/20 | 285,104 | 285,104 | 275,000 | 277,504 | 64 |
| 2010/10/19 | 284,800 | 290,904 | 284,800 | 286,400 | 91 |
| 2010/10/18 | 277,104 | 286,000 | 277,104 | 284,400 | 85 |
| 2010/10/15 | 272,504 | 276,000 | 270,000 | 274,504 | 39 |
| 2010/10/14 | 276,600 | 277,000 | 269,800 | 273,200 | 80 |
| 2010/10/13 | 277,600 | 281,000 | 270,504 | 276,000 | 208 |
| 2010/10/12 | 289,904 | 295,000 | 280,000 | 282,600 | 415 |
| 2010/10/08 | 254,000 | 257,304 | 252,600 | 257,304 | 59 |
| 2010/10/07 | 251,400 | 255,400 | 251,400 | 255,304 | 34 |
| 2010/10/06 | 254,000 | 255,000 | 251,504 | 251,504 | 48 |
| 2010/10/05 | 257,704 | 257,904 | 254,600 | 257,000 | 48 |
| 2010/10/04 | 250,200 | 258,904 | 250,200 | 258,704 | 83 |
| 2010/10/01 | 249,000 | 253,904 | 248,904 | 251,000 | 13 |
| 2010/09/30 | 255,400 | 255,600 | 247,504 | 248,904 | 53 |
| 2010/09/29 | 245,504 | 255,200 | 245,504 | 255,000 | 54 |
| 2010/09/28 | 240,000 | 245,000 | 239,000 | 245,000 | 23 |
| 2010/09/27 | 240,504 | 242,000 | 239,000 | 240,000 | 34 |
| 2010/09/24 | 240,000 | 240,000 | 238,400 | 240,000 | 21 |
| 2010/09/22 | 240,704 | 240,704 | 237,600 | 240,000 | 107 |
| 2010/09/21 | 236,800 | 240,400 | 236,800 | 240,400 | 19 |
| 2010/09/17 | 240,000 | 240,000 | 235,800 | 236,000 | 38 |
| 2010/09/16 | 246,800 | 246,800 | 242,104 | 242,104 | 16 |
| 2010/09/15 | 241,000 | 247,904 | 241,000 | 247,904 | 24 |
| 2010/09/14 | 248,104 | 248,104 | 238,600 | 245,800 | 44 |
| 2010/09/13 | 251,704 | 251,800 | 248,800 | 248,800 | 19 |
| 2010/09/10 | 255,000 | 255,000 | 251,504 | 251,504 | 23 |
| 2010/09/09 | 252,904 | 253,200 | 250,000 | 253,000 | 33 |
| 2010/09/08 | 248,704 | 252,000 | 247,000 | 251,504 | 61 |
| 2010/09/07 | 241,104 | 245,000 | 238,000 | 245,000 | 42 |
| 2010/09/06 | 238,000 | 240,104 | 235,000 | 239,800 | 22 |
| 2010/09/03 | 234,000 | 237,800 | 234,000 | 236,000 | 29 |
| 2010/09/02 | 233,000 | 234,000 | 231,000 | 231,104 | 31 |
| 2010/09/01 | 231,000 | 231,600 | 225,600 | 231,504 | 34 |
| 2010/08/31 | 233,704 | 234,304 | 231,000 | 231,000 | 49 |
| 2010/08/30 | 235,504 | 239,000 | 232,104 | 233,704 | 106 |
| 2010/08/27 | 231,000 | 241,904 | 230,104 | 238,800 | 572 |
| 2010/08/26 | 232,400 | 243,800 | 231,504 | 238,104 | 1,930 |
| 2010/08/25 | 235,000 | 238,904 | 233,400 | 235,000 | 202 |
| 2010/08/24 | 251,000 | 251,000 | 230,200 | 238,504 | 162 |
| 2010/08/23 | 251,600 | 253,200 | 250,200 | 250,304 | 97 |
| 2010/08/20 | 259,904 | 259,904 | 250,000 | 250,000 | 109 |
| 2010/08/19 | 260,104 | 261,704 | 258,304 | 260,504 | 48 |
| 2010/08/18 | 262,304 | 263,000 | 258,000 | 261,704 | 60 |
| 2010/08/17 | 260,904 | 264,000 | 260,000 | 263,504 | 42 |
| 2010/08/16 | 255,704 | 262,800 | 254,904 | 262,600 | 52 |
| 2010/08/13 | 253,000 | 254,704 | 252,504 | 254,704 | 31 |
| 2010/08/12 | 250,104 | 254,504 | 250,000 | 252,200 | 54 |
| 2010/08/11 | 257,600 | 257,600 | 250,400 | 253,000 | 63 |
| 2010/08/10 | 256,304 | 259,400 | 256,304 | 258,200 | 64 |
| 2010/08/09 | 249,904 | 268,000 | 248,600 | 262,000 | 78 |
| 2010/08/06 | 263,000 | 263,000 | 253,000 | 254,600 | 113 |
| 2010/08/05 | 268,000 | 268,000 | 263,800 | 264,800 | 38 |
| 2010/08/04 | 268,400 | 268,400 | 267,400 | 267,400 | 17 |
| 2010/08/03 | 269,704 | 270,904 | 268,400 | 269,904 | 23 |
| 2010/08/02 | 269,000 | 269,704 | 267,904 | 268,600 | 38 |
| 2010/07/30 | 273,400 | 274,000 | 270,104 | 270,904 | 39 |
| 2010/07/29 | 273,504 | 275,504 | 273,504 | 273,904 | 20 |
| 2010/07/28 | 277,000 | 277,800 | 274,000 | 275,704 | 55 |
| 2010/07/27 | 273,304 | 277,504 | 273,104 | 276,600 | 45 |
| 2010/07/26 | 272,904 | 272,904 | 271,000 | 272,504 | 49 |
| 2010/07/23 | 267,000 | 270,000 | 265,104 | 269,904 | 41 |
| 2010/07/22 | 266,504 | 267,504 | 263,400 | 264,000 | 37 |
| 2010/07/21 | 270,200 | 270,200 | 266,200 | 266,200 | 35 |
| 2010/07/20 | 265,000 | 274,000 | 265,000 | 267,200 | 38 |
| 2010/07/16 | 275,704 | 276,000 | 270,000 | 270,104 | 88 |
| 2010/07/15 | 284,000 | 284,000 | 276,000 | 276,800 | 75 |
| 2010/07/14 | 280,000 | 283,000 | 276,104 | 281,000 | 173 |
| 2010/07/13 | 286,000 | 287,000 | 281,000 | 281,200 | 91 |
| 2010/07/12 | 287,200 | 293,000 | 286,704 | 286,704 | 136 |
| 2010/07/09 | 302,504 | 303,000 | 288,000 | 289,600 | 198 |
| 2010/07/08 | 320,000 | 327,000 | 302,504 | 306,000 | 258 |
| 2010/07/07 | 316,000 | 318,000 | 312,504 | 314,000 | 42 |
| 2010/07/06 | 309,504 | 314,504 | 304,000 | 313,000 | 94 |
| 2010/07/05 | 307,000 | 310,000 | 306,504 | 307,000 | 83 |
| 2010/07/02 | 292,704 | 305,000 | 292,104 | 304,504 | 67 |
| 2010/07/01 | 293,504 | 298,704 | 293,504 | 295,000 | 48 |
| 2010/06/30 | 286,000 | 302,000 | 286,000 | 302,000 | 111 |
| 2010/06/29 | 288,000 | 298,000 | 288,000 | 296,000 | 104 |
| 2010/06/28 | 282,904 | 288,000 | 282,400 | 288,000 | 55 |
| 2010/06/25 | 283,000 | 283,104 | 278,000 | 278,000 | 58 |
| 2010/06/24 | 286,304 | 288,600 | 284,504 | 288,400 | 40 |
| 2010/06/23 | 287,000 | 290,400 | 287,000 | 290,400 | 22 |
| 2010/06/22 | 294,504 | 294,800 | 288,704 | 289,200 | 64 |
| 2010/06/21 | 289,504 | 294,000 | 289,000 | 293,304 | 60 |
| 2010/06/18 | 284,000 | 286,000 | 280,304 | 286,000 | 40 |
| 2010/06/17 | 287,304 | 287,304 | 278,104 | 284,600 | 50 |
| 2010/06/16 | 296,104 | 298,800 | 285,504 | 290,504 | 129 |
| 2010/06/15 | 281,000 | 293,104 | 279,504 | 292,504 | 109 |
| 2010/06/14 | 274,000 | 279,704 | 271,000 | 277,800 | 64 |
| 2010/06/11 | 271,504 | 271,504 | 265,304 | 269,000 | 48 |
| 2010/06/10 | 265,000 | 269,904 | 263,504 | 268,000 | 112 |
| 2010/06/09 | 261,504 | 262,000 | 257,704 | 261,800 | 33 |
| 2010/06/08 | 255,304 | 259,600 | 252,000 | 258,000 | 22 |
| 2010/06/07 | 260,200 | 260,200 | 254,904 | 256,504 | 84 |
| 2010/06/04 | 264,200 | 271,504 | 264,200 | 268,000 | 42 |
| 2010/06/03 | 262,504 | 264,000 | 261,504 | 262,600 | 37 |
| 2010/06/02 | 254,104 | 259,304 | 254,104 | 258,704 | 25 |
| 2010/06/01 | 268,000 | 269,904 | 250,104 | 261,504 | 180 |
| 2010/05/31 | 260,000 | 267,904 | 260,000 | 267,904 | 71 |
| 2010/05/28 | 265,000 | 272,000 | 258,000 | 259,000 | 153 |
| 2010/05/27 | 248,704 | 258,504 | 241,504 | 255,000 | 156 |
| 2010/05/26 | 264,600 | 265,504 | 250,000 | 251,504 | 148 |
| 2010/05/25 | 275,200 | 278,000 | 261,200 | 262,000 | 102 |
| 2010/05/24 | 274,704 | 283,000 | 274,000 | 277,704 | 80 |
| 2010/05/21 | 256,304 | 268,504 | 252,104 | 268,504 | 94 |
| 2010/05/20 | 259,000 | 266,504 | 259,000 | 264,000 | 48 |
| 2010/05/19 | 267,800 | 270,504 | 260,104 | 264,000 | 155 |
| 2010/05/18 | 294,600 | 294,800 | 273,304 | 276,904 | 105 |
| 2010/05/17 | 299,104 | 300,504 | 283,200 | 290,000 | 131 |
| 2010/05/14 | 305,000 | 307,000 | 300,000 | 301,000 | 36 |
| 2010/05/13 | 304,000 | 311,000 | 300,504 | 305,000 | 85 |
| 2010/05/12 | 298,504 | 300,000 | 292,504 | 296,000 | 71 |
| 2010/05/11 | 306,000 | 309,504 | 299,400 | 299,400 | 99 |
| 2010/05/10 | 300,000 | 310,504 | 298,000 | 305,000 | 170 |
| 2010/05/07 | 300,000 | 316,000 | 300,000 | 315,504 | 185 |
| 2010/05/06 | 311,000 | 322,000 | 311,000 | 316,000 | 81 |
| 2010/04/30 | 329,000 | 335,000 | 320,000 | 325,504 | 114 |
| 2010/04/28 | 314,000 | 325,000 | 311,000 | 318,000 | 105 |
| 2010/04/27 | 302,000 | 337,000 | 302,000 | 321,000 | 381 |
| 2010/04/26 | 302,000 | 308,000 | 297,400 | 299,104 | 168 |
| 2010/04/23 | 304,000 | 310,000 | 295,000 | 308,504 | 228 |
| 2010/04/22 | 290,000 | 312,000 | 283,000 | 310,000 | 246 |
| 2010/04/21 | 274,400 | 295,000 | 272,200 | 286,000 | 334 |
| 2010/04/20 | 270,000 | 274,904 | 270,000 | 272,000 | 76 |
| 2010/04/19 | 265,000 | 271,000 | 263,504 | 270,000 | 34 |
| 2010/04/16 | 273,000 | 275,000 | 269,000 | 271,000 | 79 |
| 2010/04/15 | 262,000 | 269,000 | 262,000 | 269,000 | 61 |
| 2010/04/14 | 262,000 | 265,104 | 255,304 | 260,000 | 137 |
| 2010/04/13 | 272,104 | 272,400 | 265,200 | 265,200 | 143 |
| 2010/04/12 | 270,000 | 278,000 | 270,000 | 273,504 | 229 |
| 2010/04/09 | 274,904 | 278,000 | 274,200 | 277,000 | 71 |
| 2010/04/08 | 276,800 | 277,704 | 272,104 | 275,800 | 68 |
| 2010/04/07 | 278,504 | 279,000 | 271,504 | 278,000 | 69 |
| 2010/04/06 | 275,000 | 283,000 | 270,000 | 279,000 | 92 |
| 2010/04/05 | 254,504 | 281,000 | 253,400 | 278,904 | 106 |
| 2010/04/02 | 254,000 | 255,000 | 252,000 | 254,504 | 40 |
| 2010/04/01 | 244,000 | 257,000 | 244,000 | 255,000 | 34 |
| 2010/03/31 | 244,000 | 246,904 | 242,104 | 243,400 | 20 |
| 2010/03/30 | 242,000 | 242,000 | 237,104 | 242,000 | 64 |
| 2010/03/29 | 250,800 | 250,800 | 240,000 | 243,904 | 93 |
| 2010/03/26 | 250,000 | 261,000 | 249,000 | 249,000 | 110 |
| 2010/03/25 | 248,000 | 251,000 | 241,000 | 249,800 | 60 |
| 2010/03/24 | 235,000 | 252,000 | 235,000 | 248,000 | 156 |
| 2010/03/23 | 234,904 | 235,904 | 230,000 | 235,904 | 33 |
| 2010/03/19 | 233,000 | 235,000 | 227,000 | 235,000 | 56 |
| 2010/03/18 | 234,400 | 234,400 | 230,000 | 232,000 | 68 |
| 2010/03/17 | 226,504 | 240,000 | 226,504 | 236,000 | 146 |
| 2010/03/16 | 228,600 | 230,000 | 225,304 | 226,000 | 76 |
| 2010/03/15 | 219,704 | 227,000 | 218,104 | 227,000 | 86 |
| 2010/03/12 | 216,000 | 218,904 | 215,000 | 218,000 | 84 |
| 2010/03/11 | 213,000 | 216,504 | 213,000 | 216,000 | 41 |
| 2010/03/10 | 209,104 | 213,000 | 209,104 | 213,000 | 45 |
| 2010/03/09 | 213,600 | 213,600 | 211,000 | 211,504 | 47 |
| 2010/03/08 | 210,000 | 213,600 | 208,200 | 213,600 | 128 |
| 2010/03/05 | 209,200 | 210,504 | 208,000 | 210,000 | 36 |
| 2010/03/04 | 212,000 | 212,104 | 210,000 | 210,904 | 31 |
| 2010/03/03 | 215,104 | 216,504 | 212,104 | 212,104 | 41 |
| 2010/03/02 | 214,504 | 214,504 | 211,000 | 213,600 | 28 |
| 2010/03/01 | 216,504 | 216,504 | 208,000 | 213,000 | 77 |
| 2010/02/26 | 216,104 | 219,400 | 215,600 | 215,600 | 49 |
| 2010/02/25 | 216,504 | 223,000 | 215,600 | 215,800 | 81 |
| 2010/02/24 | 216,704 | 222,504 | 214,704 | 221,504 | 159 |
| 2010/02/23 | 210,400 | 219,600 | 207,200 | 219,600 | 133 |
| 2010/02/22 | 219,000 | 223,000 | 210,600 | 210,600 | 243 |
| 2010/02/19 | 211,000 | 233,000 | 210,504 | 223,504 | 833 |
| 2010/02/18 | 193,000 | 193,000 | 192,304 | 193,000 | 12 |
| 2010/02/17 | 193,104 | 193,904 | 192,504 | 193,904 | 28 |
| 2010/02/16 | 192,904 | 193,800 | 192,304 | 192,304 | 17 |
| 2010/02/15 | 194,000 | 194,000 | 192,104 | 192,104 | 15 |
| 2010/02/12 | 191,000 | 192,904 | 190,104 | 190,504 | 49 |
| 2010/02/10 | 190,104 | 191,704 | 190,104 | 190,104 | 33 |
| 2010/02/09 | 191,904 | 191,904 | 190,104 | 190,104 | 5 |
| 2010/02/08 | 190,200 | 190,800 | 190,000 | 190,504 | 18 |
| 2010/02/05 | 190,104 | 191,800 | 189,104 | 191,800 | 56 |
| 2010/02/04 | 192,000 | 192,104 | 191,504 | 191,504 | 41 |
| 2010/02/03 | 192,800 | 193,000 | 191,504 | 192,000 | 10 |
| 2010/02/02 | 190,504 | 192,800 | 188,000 | 192,704 | 43 |
| 2010/02/01 | 192,000 | 192,000 | 190,504 | 192,000 | 19 |
| 2010/01/29 | 191,800 | 192,600 | 191,600 | 191,600 | 28 |
| 2010/01/28 | 191,504 | 193,000 | 191,200 | 192,904 | 18 |
| 2010/01/27 | 190,504 | 191,504 | 190,504 | 191,104 | 14 |
| 2010/01/26 | 192,000 | 193,504 | 191,000 | 191,104 | 46 |
| 2010/01/25 | 192,504 | 192,800 | 191,704 | 192,400 | 13 |
| 2010/01/22 | 191,504 | 193,800 | 191,504 | 193,000 | 33 |
| 2010/01/21 | 191,000 | 194,400 | 190,704 | 193,104 | 25 |
| 2010/01/20 | 191,000 | 193,000 | 190,504 | 192,504 | 20 |
| 2010/01/19 | 191,000 | 191,504 | 191,000 | 191,000 | 27 |
| 2010/01/18 | 194,504 | 194,504 | 191,200 | 192,000 | 33 |
| 2010/01/15 | 194,904 | 195,504 | 191,600 | 195,000 | 56 |
| 2010/01/14 | 193,704 | 194,904 | 192,504 | 194,704 | 69 |
| 2010/01/13 | 192,400 | 194,504 | 191,200 | 194,000 | 46 |
| 2010/01/12 | 190,000 | 194,504 | 188,504 | 192,800 | 111 |
| 2010/01/08 | 189,600 | 194,000 | 189,000 | 191,800 | 105 |
| 2010/01/07 | 185,504 | 188,800 | 184,104 | 188,000 | 93 |
| 2010/01/06 | 185,000 | 186,000 | 184,000 | 184,504 | 34 |
| 2010/01/05 | 187,904 | 187,904 | 183,600 | 186,200 | 67 |
| 2010/01/04 | 181,200 | 187,904 | 181,200 | 185,600 | 60 |