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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,970 | 1,979 | 1,951 | 1,978 | 13,800 |
| 2011/12/29 | 1,928 | 1,973 | 1,903 | 1,973 | 16,900 |
| 2011/12/28 | 1,930 | 1,939 | 1,922 | 1,929 | 15,900 |
| 2011/12/27 | 1,895 | 1,927 | 1,875 | 1,911 | 13,900 |
| 2011/12/26 | 1,941 | 1,941 | 1,900 | 1,929 | 36,900 |
| 2011/12/22 | 1,835 | 1,870 | 1,820 | 1,822 | 48,400 |
| 2011/12/21 | 1,812 | 1,832 | 1,765 | 1,829 | 13,500 |
| 2011/12/20 | 1,772 | 1,820 | 1,772 | 1,806 | 12,100 |
| 2011/12/19 | 1,767 | 1,790 | 1,765 | 1,765 | 7,700 |
| 2011/12/16 | 1,790 | 1,800 | 1,759 | 1,800 | 18,400 |
| 2011/12/15 | 1,761 | 1,795 | 1,759 | 1,759 | 8,500 |
| 2011/12/14 | 1,788 | 1,788 | 1,759 | 1,770 | 12,600 |
| 2011/12/13 | 1,803 | 1,827 | 1,788 | 1,788 | 9,900 |
| 2011/12/12 | 1,865 | 1,865 | 1,800 | 1,841 | 16,500 |
| 2011/12/09 | 1,780 | 1,820 | 1,773 | 1,805 | 12,800 |
| 2011/12/08 | 1,800 | 1,807 | 1,798 | 1,798 | 8,200 |
| 2011/12/07 | 1,810 | 1,830 | 1,782 | 1,800 | 14,300 |
| 2011/12/06 | 1,810 | 1,852 | 1,810 | 1,831 | 16,700 |
| 2011/12/05 | 1,888 | 1,892 | 1,850 | 1,865 | 19,400 |
| 2011/12/02 | 1,980 | 1,980 | 1,893 | 1,909 | 15,200 |
| 2011/12/01 | 1,910 | 1,970 | 1,877 | 1,936 | 29,800 |
| 2011/11/30 | 1,767 | 1,930 | 1,752 | 1,930 | 38,600 |
| 2011/11/29 | 1,721 | 1,767 | 1,721 | 1,747 | 13,600 |
| 2011/11/28 | 1,650 | 1,704 | 1,650 | 1,697 | 9,400 |
| 2011/11/25 | 1,650 | 1,696 | 1,630 | 1,635 | 37,100 |
| 2011/11/24 | 1,770 | 1,770 | 1,710 | 1,710 | 8,800 |
| 2011/11/22 | 1,700 | 1,790 | 1,700 | 1,785 | 18,700 |
| 2011/11/21 | 1,765 | 1,780 | 1,708 | 1,735 | 21,900 |
| 2011/11/18 | 1,782 | 1,800 | 1,782 | 1,796 | 6,600 |
| 2011/11/17 | 1,802 | 1,845 | 1,800 | 1,818 | 17,500 |
| 2011/11/16 | 1,900 | 1,917 | 1,833 | 1,876 | 20,100 |
| 2011/11/15 | 1,964 | 1,964 | 1,861 | 1,900 | 19,800 |
| 2011/11/14 | 1,951 | 1,971 | 1,951 | 1,968 | 12,400 |
| 2011/11/11 | 1,920 | 1,940 | 1,894 | 1,940 | 25,600 |
| 2011/11/10 | 1,885 | 1,920 | 1,860 | 1,861 | 21,300 |
| 2011/11/09 | 1,955 | 1,994 | 1,893 | 1,940 | 44,500 |
| 2011/11/08 | 1,901 | 1,944 | 1,870 | 1,942 | 48,200 |
| 2011/11/07 | 1,799 | 1,900 | 1,781 | 1,861 | 36,800 |
| 2011/11/04 | 1,808 | 1,820 | 1,776 | 1,781 | 10,500 |
| 2011/11/02 | 1,764 | 1,800 | 1,759 | 1,785 | 17,200 |
| 2011/11/01 | 1,770 | 1,837 | 1,756 | 1,777 | 38,900 |
| 2011/10/31 | 1,750 | 1,752 | 1,720 | 1,752 | 11,100 |
| 2011/10/28 | 1,794 | 1,794 | 1,721 | 1,750 | 20,100 |
| 2011/10/27 | 1,777 | 1,777 | 1,715 | 1,770 | 18,500 |
| 2011/10/26 | 1,652 | 1,789 | 1,650 | 1,751 | 43,000 |
| 2011/10/25 | 1,701 | 1,720 | 1,675 | 1,675 | 22,000 |
| 2011/10/24 | 1,730 | 1,730 | 1,675 | 1,725 | 24,300 |
| 2011/10/21 | 1,790 | 1,790 | 1,665 | 1,698 | 41,300 |
| 2011/10/20 | 1,840 | 1,841 | 1,801 | 1,802 | 17,600 |
| 2011/10/19 | 1,885 | 1,888 | 1,801 | 1,870 | 39,200 |
| 2011/10/18 | 1,815 | 1,897 | 1,812 | 1,870 | 17,600 |
| 2011/10/17 | 1,895 | 1,940 | 1,852 | 1,852 | 26,500 |
| 2011/10/14 | 1,931 | 1,932 | 1,842 | 1,900 | 40,700 |
| 2011/10/13 | 1,980 | 2,000 | 1,917 | 1,931 | 63,100 |
| 2011/10/12 | 1,936 | 2,043 | 1,933 | 1,971 | 145,800 |
| 2011/10/11 | 1,737 | 1,938 | 1,737 | 1,920 | 148,300 |
| 2011/10/07 | 1,763 | 1,859 | 1,720 | 1,856 | 47,700 |
| 2011/10/06 | 1,750 | 1,778 | 1,702 | 1,740 | 30,700 |
| 2011/10/05 | 1,796 | 1,797 | 1,683 | 1,710 | 50,100 |
| 2011/10/04 | 1,730 | 1,785 | 1,703 | 1,722 | 32,700 |
| 2011/10/03 | 1,849 | 1,866 | 1,750 | 1,800 | 41,000 |
| 2011/09/30 | 1,869 | 1,888 | 1,822 | 1,880 | 51,700 |
| 2011/09/29 | 1,734 | 1,880 | 1,701 | 1,872 | 61,400 |
| 2011/09/28 | 1,613 | 1,800 | 1,613 | 1,782 | 89,100 |
| 2011/09/27 | 1,580 | 1,650 | 1,580 | 1,610 | 25,200 |
| 2011/09/26 | 1,562 | 1,623 | 1,547 | 1,566 | 57,900 |
| 2011/09/22 | 1,590 | 1,605 | 1,550 | 1,566 | 65,100 |
| 2011/09/21 | 1,611 | 1,683 | 1,599 | 1,605 | 36,500 |
| 2011/09/20 | 1,680 | 1,680 | 1,605 | 1,610 | 64,600 |
| 2011/09/16 | 1,630 | 1,735 | 1,582 | 1,700 | 107,500 |
| 2011/09/15 | 1,735 | 1,746 | 1,608 | 1,630 | 101,800 |
| 2011/09/14 | 1,854 | 1,855 | 1,670 | 1,700 | 75,700 |
| 2011/09/13 | 1,860 | 1,867 | 1,782 | 1,828 | 49,100 |
| 2011/09/12 | 1,915 | 1,949 | 1,870 | 1,870 | 32,700 |
| 2011/09/09 | 2,015 | 2,035 | 1,954 | 1,970 | 25,600 |
| 2011/09/08 | 2,040 | 2,079 | 1,992 | 1,992 | 60,500 |
| 2011/09/07 | 1,947 | 2,040 | 1,915 | 2,039 | 73,200 |
| 2011/09/06 | 1,915 | 2,019 | 1,880 | 1,901 | 94,900 |
| 2011/09/05 | 1,962 | 2,000 | 1,904 | 1,908 | 92,700 |
| 2011/09/02 | 2,130 | 2,150 | 1,994 | 2,012 | 150,400 |
| 2011/09/01 | 2,254 | 2,280 | 2,200 | 2,200 | 38,000 |
| 2011/08/31 | 2,224 | 2,300 | 2,115 | 2,300 | 77,900 |
| 2011/08/30 | 2,310 | 2,320 | 2,224 | 2,234 | 22,900 |
| 2011/08/29 | 2,260 | 2,400 | 2,187 | 2,275 | 56,100 |
| 2011/08/29 | 1 -> 400.00 分割 | ||||
| 2011/08/26 | 892,000 | 939,000 | 892,000 | 928,000 | 178 |
| 2011/08/25 | 867,000 | 910,000 | 867,000 | 897,000 | 154 |
| 2011/08/24 | 930,000 | 935,000 | 869,000 | 882,000 | 205 |
| 2011/08/23 | 998,000 | 999,000 | 860,000 | 920,000 | 725 |
| 2011/08/22 | 1,037,000 | 1,050,000 | 961,000 | 984,000 | 280 |
| 2011/08/19 | 980,000 | 1,015,000 | 974,000 | 1,007,000 | 224 |
| 2011/08/18 | 998,000 | 1,038,000 | 990,000 | 990,000 | 783 |
| 2011/08/17 | 923,000 | 989,000 | 923,000 | 967,000 | 674 |
| 2011/08/16 | 905,000 | 928,000 | 901,000 | 920,000 | 177 |
| 2011/08/15 | 906,000 | 930,000 | 900,000 | 903,000 | 216 |
| 2011/08/12 | 917,000 | 917,000 | 886,000 | 906,000 | 152 |
| 2011/08/11 | 873,000 | 920,000 | 873,000 | 917,000 | 232 |
| 2011/08/10 | 914,000 | 926,000 | 882,000 | 903,000 | 221 |
| 2011/08/09 | 811,000 | 910,000 | 800,000 | 905,000 | 477 |
| 2011/08/08 | 908,000 | 926,000 | 842,000 | 854,000 | 587 |
| 2011/08/05 | 800,000 | 882,000 | 793,000 | 878,000 | 504 |
| 2011/08/04 | 940,000 | 943,000 | 875,000 | 875,000 | 446 |
| 2011/08/03 | 938,000 | 948,000 | 921,000 | 947,000 | 287 |
| 2011/08/02 | 939,000 | 964,000 | 930,000 | 951,000 | 476 |
| 2011/08/01 | 910,000 | 953,000 | 905,000 | 935,000 | 597 |
| 2011/07/29 | 894,000 | 925,000 | 871,000 | 919,000 | 510 |
| 2011/07/28 | 898,000 | 910,000 | 834,000 | 906,000 | 930 |
| 2011/07/27 | 876,000 | 904,000 | 870,000 | 902,000 | 333 |
| 2011/07/26 | 860,000 | 885,000 | 843,000 | 884,000 | 544 |
| 2011/07/25 | 863,000 | 880,000 | 836,000 | 864,000 | 450 |
| 2011/07/22 | 818,000 | 864,000 | 813,000 | 852,000 | 599 |
| 2011/07/21 | 768,000 | 839,000 | 759,000 | 819,000 | 713 |
| 2011/07/20 | 766,000 | 775,000 | 757,000 | 771,000 | 181 |
| 2011/07/19 | 761,000 | 773,000 | 760,000 | 766,000 | 102 |
| 2011/07/15 | 778,000 | 781,000 | 755,000 | 757,000 | 330 |
| 2011/07/14 | 750,000 | 774,000 | 746,000 | 771,000 | 429 |
| 2011/07/13 | 694,000 | 744,000 | 691,000 | 744,000 | 380 |
| 2011/07/12 | 694,000 | 709,000 | 688,000 | 699,000 | 143 |
| 2011/07/11 | 704,000 | 715,000 | 670,000 | 704,000 | 727 |
| 2011/07/08 | 730,000 | 753,000 | 721,000 | 732,000 | 484 |
| 2011/07/07 | 678,000 | 738,000 | 670,000 | 730,000 | 573 |
| 2011/07/06 | 660,000 | 685,000 | 651,000 | 684,000 | 137 |
| 2011/07/05 | 668,000 | 668,000 | 654,000 | 661,000 | 78 |
| 2011/07/04 | 685,000 | 689,000 | 663,000 | 666,000 | 140 |
| 2011/07/01 | 692,000 | 694,000 | 674,000 | 679,000 | 188 |
| 2011/06/30 | 646,000 | 691,000 | 642,000 | 682,000 | 204 |
| 2011/06/29 | 641,000 | 650,000 | 630,000 | 649,000 | 106 |
| 2011/06/28 | 655,000 | 669,000 | 630,000 | 633,000 | 295 |
| 2011/06/27 | 622,000 | 649,000 | 619,000 | 648,000 | 209 |
| 2011/06/24 | 606,000 | 637,000 | 600,000 | 624,000 | 447 |
| 2011/06/23 | 588,000 | 600,000 | 585,000 | 598,000 | 122 |
| 2011/06/22 | 586,000 | 599,000 | 585,000 | 588,000 | 192 |
| 2011/06/21 | 570,000 | 584,000 | 570,000 | 584,000 | 57 |
| 2011/06/20 | 578,000 | 578,000 | 567,000 | 568,000 | 70 |
| 2011/06/17 | 567,000 | 586,000 | 562,000 | 562,000 | 90 |
| 2011/06/16 | 567,000 | 574,000 | 566,000 | 566,000 | 36 |
| 2011/06/15 | 588,000 | 590,000 | 567,000 | 574,000 | 120 |
| 2011/06/14 | 596,000 | 601,000 | 580,000 | 582,000 | 115 |
| 2011/06/13 | 571,000 | 610,000 | 571,000 | 592,000 | 189 |
| 2011/06/10 | 559,000 | 590,000 | 559,000 | 577,000 | 147 |
| 2011/06/09 | 586,000 | 586,000 | 565,000 | 569,000 | 114 |
| 2011/06/08 | 604,000 | 604,000 | 583,000 | 584,000 | 163 |
| 2011/06/07 | 613,000 | 622,000 | 605,000 | 608,000 | 98 |
| 2011/06/06 | 617,000 | 624,000 | 612,000 | 613,000 | 48 |
| 2011/06/03 | 620,000 | 629,000 | 613,000 | 616,000 | 131 |
| 2011/06/02 | 611,000 | 622,000 | 608,000 | 616,000 | 95 |
| 2011/06/01 | 634,000 | 640,000 | 621,000 | 621,000 | 144 |
| 2011/05/31 | 621,000 | 630,000 | 617,000 | 624,000 | 136 |
| 2011/05/30 | 609,000 | 626,000 | 605,000 | 612,000 | 133 |
| 2011/05/27 | 614,000 | 622,000 | 607,000 | 612,000 | 54 |
| 2011/05/26 | 620,000 | 625,000 | 613,000 | 613,000 | 83 |
| 2011/05/25 | 618,000 | 631,000 | 606,000 | 606,000 | 115 |
| 2011/05/24 | 600,000 | 623,000 | 600,000 | 618,000 | 128 |
| 2011/05/23 | 632,000 | 635,000 | 617,000 | 627,000 | 126 |
| 2011/05/20 | 639,000 | 650,000 | 631,000 | 641,000 | 131 |
| 2011/05/19 | 666,000 | 676,000 | 639,000 | 639,000 | 230 |
| 2011/05/18 | 645,000 | 662,000 | 627,000 | 660,000 | 316 |
| 2011/05/17 | 627,000 | 642,000 | 617,000 | 639,000 | 246 |
| 2011/05/16 | 665,000 | 673,000 | 623,000 | 623,000 | 270 |
| 2011/05/13 | 703,000 | 716,000 | 657,000 | 680,000 | 446 |
| 2011/05/12 | 681,000 | 730,000 | 678,000 | 710,000 | 868 |
| 2011/05/11 | 605,000 | 685,000 | 603,000 | 685,000 | 1,036 |
| 2011/05/10 | 538,000 | 598,000 | 537,000 | 585,000 | 561 |
| 2011/05/09 | 530,000 | 534,000 | 516,000 | 516,000 | 110 |
| 2011/05/06 | 530,000 | 530,000 | 521,000 | 526,000 | 40 |
| 2011/05/02 | 530,000 | 539,000 | 530,000 | 534,000 | 51 |
| 2011/04/28 | 520,000 | 527,000 | 519,000 | 526,000 | 61 |
| 2011/04/27 | 535,000 | 540,000 | 520,000 | 521,000 | 108 |
| 2011/04/26 | 554,000 | 558,000 | 531,000 | 531,000 | 147 |
| 2011/04/25 | 534,000 | 565,000 | 534,000 | 553,000 | 299 |
| 2011/04/22 | 512,000 | 538,000 | 510,000 | 532,000 | 113 |
| 2011/04/21 | 518,000 | 519,000 | 508,000 | 514,000 | 62 |
| 2011/04/20 | 520,000 | 521,000 | 512,000 | 512,000 | 71 |
| 2011/04/19 | 500,000 | 522,000 | 496,000 | 516,000 | 182 |
| 2011/04/18 | 529,000 | 530,000 | 506,000 | 507,000 | 161 |
| 2011/04/15 | 541,000 | 542,000 | 528,000 | 532,000 | 204 |
| 2011/04/14 | 512,000 | 544,000 | 506,000 | 532,000 | 294 |
| 2011/04/13 | 480,000 | 520,000 | 472,504 | 520,000 | 309 |
| 2011/04/12 | 513,000 | 540,000 | 489,504 | 494,000 | 684 |
| 2011/04/11 | 470,000 | 503,000 | 465,000 | 503,000 | 483 |
| 2011/04/08 | 404,000 | 433,504 | 404,000 | 433,000 | 154 |
| 2011/04/07 | 410,504 | 421,000 | 410,504 | 416,000 | 75 |
| 2011/04/06 | 423,000 | 423,000 | 401,504 | 412,000 | 294 |
| 2011/04/05 | 429,000 | 437,000 | 412,000 | 425,000 | 211 |
| 2011/04/04 | 435,000 | 441,504 | 433,000 | 434,504 | 172 |
| 2011/04/01 | 426,000 | 437,000 | 422,000 | 432,504 | 130 |
| 2011/03/31 | 410,000 | 426,000 | 408,000 | 426,000 | 222 |
| 2011/03/30 | 426,504 | 428,000 | 416,504 | 417,000 | 125 |
| 2011/03/29 | 361,504 | 415,504 | 361,504 | 406,504 | 310 |
| 2011/03/28 | 393,504 | 396,000 | 380,000 | 388,000 | 197 |
| 2011/03/25 | 430,000 | 436,000 | 396,000 | 407,504 | 275 |
| 2011/03/24 | 448,000 | 461,000 | 411,000 | 418,000 | 349 |
| 2011/03/23 | 456,504 | 462,000 | 445,000 | 448,000 | 289 |
| 2011/03/22 | 460,000 | 469,000 | 450,504 | 457,000 | 309 |
| 2011/03/18 | 413,000 | 442,000 | 408,000 | 423,000 | 382 |
| 2011/03/17 | 320,000 | 395,000 | 317,000 | 393,000 | 459 |
| 2011/03/16 | 368,000 | 409,000 | 323,000 | 354,000 | 1,111 |
| 2011/03/15 | 390,000 | 390,000 | 390,000 | 390,000 | 14 |
| 2011/03/14 | 460,000 | 460,000 | 460,000 | 460,000 | 44 |
| 2011/03/11 | 549,000 | 576,000 | 546,000 | 560,000 | 427 |
| 2011/03/10 | 569,000 | 570,000 | 548,000 | 559,000 | 389 |
| 2011/03/09 | 627,000 | 635,000 | 552,000 | 575,000 | 724 |
| 2011/03/08 | 656,000 | 679,000 | 620,000 | 620,000 | 322 |
| 2011/03/07 | 635,000 | 687,000 | 632,000 | 664,000 | 442 |
| 2011/03/04 | 625,000 | 656,000 | 616,000 | 655,000 | 505 |
| 2011/03/03 | 582,000 | 620,000 | 582,000 | 612,000 | 435 |
| 2011/03/02 | 580,000 | 594,000 | 575,000 | 575,000 | 280 |
| 2011/03/01 | 587,000 | 604,000 | 570,000 | 600,000 | 362 |
| 2011/02/28 | 554,000 | 578,000 | 550,000 | 578,000 | 229 |
| 2011/02/25 | 512,000 | 544,000 | 512,000 | 544,000 | 241 |
| 2011/02/24 | 530,000 | 535,000 | 515,000 | 518,000 | 180 |
| 2011/02/23 | 510,000 | 543,000 | 505,000 | 542,000 | 355 |
| 2011/02/22 | 560,000 | 565,000 | 527,000 | 539,000 | 287 |
| 2011/02/21 | 548,000 | 570,000 | 536,000 | 568,000 | 324 |
| 2011/02/18 | 528,000 | 542,000 | 510,000 | 534,000 | 399 |
| 2011/02/17 | 469,000 | 536,000 | 466,504 | 527,000 | 586 |
| 2011/02/16 | 465,000 | 465,504 | 457,504 | 465,504 | 83 |
| 2011/02/15 | 441,504 | 467,000 | 441,504 | 464,000 | 127 |
| 2011/02/14 | 439,000 | 440,000 | 430,000 | 436,000 | 78 |
| 2011/02/10 | 446,000 | 446,000 | 435,000 | 443,000 | 86 |
| 2011/02/09 | 452,504 | 458,504 | 449,000 | 452,000 | 82 |
| 2011/02/08 | 465,000 | 470,000 | 447,000 | 458,000 | 111 |
| 2011/02/07 | 470,000 | 473,504 | 462,504 | 463,000 | 107 |
| 2011/02/04 | 445,504 | 473,000 | 440,000 | 460,000 | 371 |
| 2011/02/03 | 424,000 | 443,000 | 423,000 | 443,000 | 103 |
| 2011/02/02 | 432,504 | 432,504 | 422,000 | 424,000 | 54 |
| 2011/02/01 | 417,504 | 426,504 | 417,504 | 425,504 | 81 |
| 2011/01/31 | 405,000 | 420,000 | 395,000 | 416,504 | 160 |
| 2011/01/28 | 432,000 | 434,504 | 405,000 | 416,504 | 181 |
| 2011/01/27 | 449,000 | 450,000 | 435,000 | 437,000 | 98 |
| 2011/01/26 | 450,000 | 455,000 | 445,000 | 448,000 | 83 |
| 2011/01/25 | 437,000 | 446,000 | 435,000 | 445,504 | 124 |
| 2011/01/24 | 441,000 | 450,000 | 417,000 | 433,000 | 258 |
| 2011/01/21 | 476,000 | 477,000 | 418,504 | 434,000 | 400 |
| 2011/01/20 | 450,000 | 475,504 | 447,000 | 464,504 | 450 |
| 2011/01/19 | 405,000 | 450,000 | 405,000 | 438,000 | 294 |
| 2011/01/18 | 409,000 | 423,504 | 399,000 | 400,000 | 251 |
| 2011/01/17 | 392,000 | 407,000 | 388,000 | 405,000 | 257 |
| 2011/01/14 | 395,000 | 399,504 | 385,000 | 385,000 | 178 |
| 2011/01/13 | 358,000 | 388,504 | 356,000 | 385,504 | 256 |
| 2011/01/12 | 382,000 | 382,504 | 378,000 | 379,000 | 92 |
| 2011/01/11 | 367,504 | 385,000 | 366,000 | 378,000 | 227 |
| 2011/01/07 | 355,000 | 359,504 | 355,000 | 359,504 | 77 |
| 2011/01/06 | 350,000 | 359,504 | 349,000 | 354,504 | 128 |
| 2011/01/05 | 349,504 | 353,504 | 347,504 | 351,000 | 75 |
| 2011/01/04 | 349,504 | 349,504 | 344,000 | 349,504 | 73 |