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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,913 | 2,967 | 2,913 | 2,945 | 24,000 |
| 2013/12/27 | 2,865 | 2,955 | 2,865 | 2,901 | 18,300 |
| 2013/12/26 | 2,814 | 2,855 | 2,814 | 2,850 | 13,200 |
| 2013/12/25 | 2,800 | 2,829 | 2,795 | 2,811 | 25,900 |
| 2013/12/24 | 2,861 | 2,870 | 2,801 | 2,814 | 40,900 |
| 2013/12/20 | 2,840 | 2,880 | 2,840 | 2,852 | 10,600 |
| 2013/12/19 | 2,855 | 2,925 | 2,850 | 2,878 | 16,000 |
| 2013/12/18 | 2,851 | 2,858 | 2,849 | 2,853 | 12,200 |
| 2013/12/17 | 2,855 | 2,866 | 2,835 | 2,835 | 21,500 |
| 2013/12/16 | 2,959 | 2,979 | 2,853 | 2,858 | 26,400 |
| 2013/12/13 | 2,978 | 2,978 | 2,943 | 2,958 | 11,900 |
| 2013/12/12 | 3,010 | 3,025 | 2,976 | 2,979 | 10,900 |
| 2013/12/11 | 3,050 | 3,055 | 3,000 | 3,030 | 12,100 |
| 2013/12/10 | 3,055 | 3,055 | 3,020 | 3,035 | 15,800 |
| 2013/12/09 | 3,005 | 3,020 | 2,968 | 3,000 | 21,100 |
| 2013/12/06 | 3,010 | 3,020 | 3,000 | 3,005 | 10,500 |
| 2013/12/05 | 3,050 | 3,070 | 3,010 | 3,040 | 13,300 |
| 2013/12/04 | 3,050 | 3,090 | 3,050 | 3,050 | 10,000 |
| 2013/12/03 | 3,090 | 3,100 | 3,080 | 3,095 | 6,400 |
| 2013/12/02 | 3,105 | 3,105 | 3,065 | 3,090 | 11,400 |
| 2013/11/29 | 3,050 | 3,065 | 3,000 | 3,040 | 53,800 |
| 2013/11/28 | 3,190 | 3,190 | 3,105 | 3,105 | 11,900 |
| 2013/11/27 | 3,140 | 3,235 | 3,140 | 3,190 | 7,100 |
| 2013/11/26 | 3,235 | 3,235 | 3,100 | 3,140 | 19,900 |
| 2013/11/25 | 3,250 | 3,250 | 3,220 | 3,225 | 13,500 |
| 2013/11/22 | 3,300 | 3,300 | 3,250 | 3,260 | 17,800 |
| 2013/11/21 | 3,300 | 3,390 | 3,300 | 3,360 | 18,500 |
| 2013/11/20 | 3,305 | 3,345 | 3,305 | 3,330 | 7,900 |
| 2013/11/19 | 3,300 | 3,345 | 3,295 | 3,330 | 15,400 |
| 2013/11/18 | 3,300 | 3,360 | 3,300 | 3,355 | 29,700 |
| 2013/11/15 | 3,350 | 3,375 | 3,270 | 3,285 | 56,300 |
| 2013/11/14 | 3,435 | 3,450 | 3,395 | 3,415 | 16,500 |
| 2013/11/13 | 3,360 | 3,500 | 3,360 | 3,445 | 26,100 |
| 2013/11/12 | 3,335 | 3,470 | 3,335 | 3,415 | 36,700 |
| 2013/11/11 | 3,360 | 3,400 | 3,350 | 3,370 | 20,800 |
| 2013/11/08 | 3,345 | 3,395 | 3,335 | 3,365 | 27,200 |
| 2013/11/07 | 3,460 | 3,460 | 3,385 | 3,400 | 43,000 |
| 2013/11/06 | 3,480 | 3,490 | 3,455 | 3,485 | 5,500 |
| 2013/11/05 | 3,465 | 3,535 | 3,455 | 3,480 | 21,600 |
| 2013/11/01 | 3,385 | 3,445 | 3,300 | 3,380 | 40,200 |
| 2013/10/31 | 3,445 | 3,505 | 3,425 | 3,455 | 20,300 |
| 2013/10/30 | 3,370 | 3,465 | 3,370 | 3,460 | 20,000 |
| 2013/10/29 | 3,300 | 3,530 | 3,280 | 3,510 | 87,800 |
| 2013/10/28 | 3,255 | 3,300 | 3,240 | 3,280 | 18,600 |
| 2013/10/25 | 3,280 | 3,280 | 3,225 | 3,250 | 11,500 |
| 2013/10/24 | 3,145 | 3,290 | 3,145 | 3,270 | 14,000 |
| 2013/10/23 | 3,270 | 3,300 | 3,075 | 3,170 | 72,200 |
| 2013/10/22 | 3,300 | 3,315 | 3,210 | 3,270 | 25,700 |
| 2013/10/21 | 3,420 | 3,425 | 3,295 | 3,300 | 47,900 |
| 2013/10/18 | 3,415 | 3,600 | 3,410 | 3,500 | 26,200 |
| 2013/10/17 | 3,475 | 3,490 | 3,440 | 3,450 | 12,500 |
| 2013/10/16 | 3,475 | 3,480 | 3,445 | 3,475 | 15,200 |
| 2013/10/15 | 3,475 | 3,475 | 3,340 | 3,405 | 39,300 |
| 2013/10/11 | 3,495 | 3,550 | 3,405 | 3,485 | 25,300 |
| 2013/10/10 | 3,515 | 3,550 | 3,495 | 3,500 | 7,000 |
| 2013/10/09 | 3,545 | 3,545 | 3,480 | 3,480 | 4,300 |
| 2013/10/08 | 3,480 | 3,595 | 3,410 | 3,555 | 16,600 |
| 2013/10/07 | 3,420 | 3,500 | 3,420 | 3,495 | 9,200 |
| 2013/10/04 | 3,520 | 3,525 | 3,400 | 3,470 | 15,400 |
| 2013/10/03 | 3,425 | 3,550 | 3,425 | 3,525 | 25,700 |
| 2013/10/02 | 3,315 | 3,470 | 3,315 | 3,470 | 25,600 |
| 2013/10/01 | 3,235 | 3,340 | 3,220 | 3,315 | 12,400 |
| 2013/09/30 | 3,225 | 3,290 | 3,215 | 3,250 | 14,300 |
| 2013/09/27 | 3,230 | 3,255 | 3,180 | 3,225 | 18,000 |
| 2013/09/26 | 3,085 | 3,220 | 3,075 | 3,175 | 58,600 |
| 2013/09/25 | 3,015 | 3,015 | 2,934 | 2,961 | 10,600 |
| 2013/09/24 | 3,000 | 3,015 | 2,990 | 3,015 | 5,800 |
| 2013/09/20 | 3,070 | 3,070 | 2,980 | 2,999 | 10,100 |
| 2013/09/19 | 3,095 | 3,105 | 3,050 | 3,050 | 7,200 |
| 2013/09/18 | 3,080 | 3,120 | 3,035 | 3,045 | 5,200 |
| 2013/09/17 | 3,005 | 3,095 | 3,000 | 3,075 | 3,000 |
| 2013/09/13 | 3,010 | 3,030 | 3,000 | 3,005 | 4,900 |
| 2013/09/12 | 3,090 | 3,090 | 3,055 | 3,070 | 1,800 |
| 2013/09/11 | 3,110 | 3,110 | 3,050 | 3,090 | 5,600 |
| 2013/09/10 | 3,160 | 3,220 | 2,965 | 3,040 | 25,300 |
| 2013/09/09 | 3,180 | 3,180 | 3,060 | 3,150 | 10,400 |
| 2013/09/06 | 3,065 | 3,065 | 3,020 | 3,060 | 4,700 |
| 2013/09/05 | 3,120 | 3,120 | 3,065 | 3,085 | 5,400 |
| 2013/09/04 | 2,966 | 3,120 | 2,966 | 3,120 | 13,200 |
| 2013/09/03 | 2,989 | 2,989 | 2,943 | 2,965 | 2,500 |
| 2013/09/02 | 2,965 | 2,995 | 2,935 | 2,940 | 4,900 |
| 2013/08/30 | 2,984 | 3,010 | 2,965 | 2,990 | 8,800 |
| 2013/08/29 | 2,967 | 2,972 | 2,940 | 2,968 | 9,000 |
| 2013/08/28 | 2,970 | 2,985 | 2,940 | 2,966 | 27,300 |
| 2013/08/27 | 3,030 | 3,060 | 3,010 | 3,035 | 56,800 |
| 2013/08/26 | 3,060 | 3,070 | 3,005 | 3,070 | 16,300 |
| 2013/08/23 | 3,160 | 3,160 | 3,070 | 3,080 | 16,900 |
| 2013/08/22 | 3,095 | 3,165 | 3,080 | 3,160 | 24,400 |
| 2013/08/21 | 3,005 | 3,085 | 3,000 | 3,075 | 28,300 |
| 2013/08/20 | 3,025 | 3,025 | 2,985 | 2,999 | 15,500 |
| 2013/08/19 | 3,030 | 3,040 | 2,980 | 3,025 | 9,500 |
| 2013/08/16 | 2,900 | 3,025 | 2,900 | 2,980 | 21,800 |
| 2013/08/15 | 2,840 | 2,909 | 2,838 | 2,904 | 15,900 |
| 2013/08/14 | 2,830 | 2,860 | 2,819 | 2,824 | 12,200 |
| 2013/08/13 | 2,820 | 2,881 | 2,815 | 2,821 | 25,700 |
| 2013/08/12 | 2,823 | 2,844 | 2,812 | 2,812 | 19,600 |
| 2013/08/09 | 2,980 | 2,980 | 2,860 | 2,899 | 24,200 |
| 2013/08/08 | 3,050 | 3,050 | 2,971 | 2,985 | 27,100 |
| 2013/08/07 | 3,100 | 3,125 | 3,055 | 3,065 | 12,500 |
| 2013/08/06 | 3,185 | 3,185 | 3,100 | 3,125 | 11,300 |
| 2013/08/05 | 3,210 | 3,210 | 3,180 | 3,185 | 11,400 |
| 2013/08/02 | 3,225 | 3,225 | 3,190 | 3,210 | 7,800 |
| 2013/08/01 | 3,170 | 3,230 | 3,135 | 3,225 | 4,100 |
| 2013/07/31 | 3,205 | 3,270 | 3,165 | 3,170 | 13,300 |
| 2013/07/30 | 3,100 | 3,210 | 3,085 | 3,205 | 15,200 |
| 2013/07/29 | 3,120 | 3,135 | 3,075 | 3,120 | 16,600 |
| 2013/07/26 | 3,180 | 3,185 | 3,100 | 3,120 | 20,500 |
| 2013/07/25 | 3,200 | 3,250 | 3,175 | 3,195 | 11,000 |
| 2013/07/24 | 3,205 | 3,255 | 3,200 | 3,200 | 11,500 |
| 2013/07/23 | 3,275 | 3,340 | 3,240 | 3,270 | 13,200 |
| 2013/07/22 | 3,350 | 3,355 | 3,250 | 3,345 | 6,500 |
| 2013/07/19 | 3,445 | 3,550 | 3,270 | 3,305 | 20,300 |
| 2013/07/18 | 3,500 | 3,500 | 3,300 | 3,400 | 25,000 |
| 2013/07/17 | 3,510 | 3,555 | 3,500 | 3,505 | 18,900 |
| 2013/07/16 | 3,600 | 3,605 | 3,500 | 3,520 | 10,700 |
| 2013/07/12 | 3,475 | 3,490 | 3,350 | 3,460 | 13,100 |
| 2013/07/11 | 3,340 | 3,520 | 3,320 | 3,490 | 22,500 |
| 2013/07/10 | 3,300 | 3,340 | 3,280 | 3,330 | 21,400 |
| 2013/07/09 | 3,270 | 3,300 | 3,210 | 3,250 | 11,700 |
| 2013/07/08 | 3,200 | 3,240 | 3,200 | 3,225 | 15,700 |
| 2013/07/05 | 3,180 | 3,210 | 3,160 | 3,170 | 16,700 |
| 2013/07/04 | 3,170 | 3,215 | 3,170 | 3,210 | 10,200 |
| 2013/07/03 | 3,105 | 3,220 | 3,105 | 3,220 | 17,600 |
| 2013/07/02 | 3,170 | 3,285 | 3,100 | 3,100 | 30,600 |
| 2013/07/01 | 3,000 | 3,150 | 2,981 | 3,110 | 32,300 |
| 2013/06/28 | 2,747 | 2,975 | 2,747 | 2,965 | 27,300 |
| 2013/06/27 | 2,684 | 2,768 | 2,684 | 2,720 | 22,000 |
| 2013/06/26 | 2,772 | 2,779 | 2,664 | 2,674 | 18,000 |
| 2013/06/25 | 2,830 | 2,835 | 2,687 | 2,710 | 36,700 |
| 2013/06/24 | 2,742 | 2,875 | 2,742 | 2,801 | 36,500 |
| 2013/06/21 | 2,707 | 2,759 | 2,686 | 2,741 | 42,800 |
| 2013/06/20 | 2,800 | 2,875 | 2,785 | 2,816 | 29,200 |
| 2013/06/19 | 2,701 | 2,911 | 2,701 | 2,858 | 58,800 |
| 2013/06/18 | 2,700 | 2,701 | 2,655 | 2,699 | 16,700 |
| 2013/06/17 | 2,650 | 2,734 | 2,650 | 2,700 | 21,500 |
| 2013/06/14 | 2,720 | 2,737 | 2,655 | 2,657 | 22,300 |
| 2013/06/13 | 2,678 | 2,678 | 2,620 | 2,649 | 17,800 |
| 2013/06/12 | 2,680 | 2,774 | 2,631 | 2,728 | 30,200 |
| 2013/06/11 | 2,782 | 2,822 | 2,690 | 2,725 | 59,100 |
| 2013/06/10 | 2,720 | 2,772 | 2,651 | 2,767 | 93,500 |
| 2013/06/07 | 2,760 | 2,849 | 2,580 | 2,640 | 88,500 |
| 2013/06/06 | 2,980 | 3,050 | 2,853 | 2,950 | 46,300 |
| 2013/06/05 | 3,195 | 3,290 | 3,080 | 3,085 | 56,000 |
| 2013/06/04 | 3,185 | 3,215 | 2,970 | 3,165 | 115,300 |
| 2013/06/03 | 3,575 | 3,600 | 3,190 | 3,390 | 117,900 |
| 2013/05/31 | 3,610 | 3,640 | 3,605 | 3,605 | 92,300 |
| 2013/05/30 | 4,205 | 4,395 | 4,205 | 4,305 | 11,700 |
| 2013/05/29 | 4,200 | 4,400 | 4,170 | 4,400 | 27,000 |
| 2013/05/28 | 4,050 | 4,115 | 3,870 | 4,060 | 31,300 |
| 2013/05/27 | 4,250 | 4,300 | 4,000 | 4,055 | 51,000 |
| 2013/05/24 | 4,250 | 4,570 | 4,105 | 4,355 | 32,700 |
| 2013/05/23 | 4,670 | 4,670 | 4,310 | 4,315 | 44,700 |
| 2013/05/22 | 4,510 | 4,890 | 4,510 | 4,690 | 44,500 |
| 2013/05/21 | 4,620 | 4,650 | 4,335 | 4,370 | 22,100 |
| 2013/05/20 | 4,825 | 4,845 | 4,645 | 4,650 | 42,100 |
| 2013/05/17 | 4,755 | 4,845 | 4,700 | 4,760 | 28,300 |
| 2013/05/16 | 4,800 | 4,885 | 4,540 | 4,585 | 74,100 |
| 2013/05/15 | 4,630 | 4,770 | 4,620 | 4,705 | 91,100 |
| 2013/05/14 | 4,300 | 4,680 | 4,300 | 4,640 | 40,000 |
| 2013/05/13 | 4,190 | 4,250 | 4,190 | 4,230 | 36,300 |
| 2013/05/10 | 4,050 | 4,100 | 4,000 | 4,100 | 11,000 |
| 2013/05/09 | 4,135 | 4,135 | 4,000 | 4,010 | 24,700 |
| 2013/05/08 | 4,190 | 4,190 | 4,000 | 4,135 | 29,200 |
| 2013/05/07 | 4,050 | 4,200 | 4,005 | 4,140 | 43,400 |
| 2013/05/02 | 3,700 | 4,025 | 3,660 | 4,005 | 89,800 |
| 2013/05/01 | 3,490 | 3,600 | 3,480 | 3,590 | 29,200 |
| 2013/04/30 | 3,355 | 3,485 | 3,355 | 3,480 | 31,200 |
| 2013/04/26 | 3,520 | 3,520 | 3,345 | 3,445 | 31,200 |
| 2013/04/25 | 3,455 | 3,500 | 3,395 | 3,490 | 48,100 |
| 2013/04/24 | 3,545 | 3,545 | 3,450 | 3,500 | 26,800 |
| 2013/04/23 | 3,515 | 3,560 | 3,475 | 3,555 | 53,800 |
| 2013/04/22 | 3,725 | 3,730 | 3,515 | 3,550 | 73,800 |
| 2013/04/19 | 3,830 | 3,835 | 3,730 | 3,800 | 22,100 |
| 2013/04/18 | 3,790 | 3,815 | 3,720 | 3,755 | 23,400 |
| 2013/04/17 | 3,890 | 3,890 | 3,750 | 3,800 | 34,500 |
| 2013/04/16 | 3,610 | 3,885 | 3,610 | 3,880 | 44,200 |
| 2013/04/15 | 3,400 | 3,730 | 3,400 | 3,610 | 42,700 |
| 2013/04/12 | 3,435 | 3,550 | 3,420 | 3,430 | 32,400 |
| 2013/04/11 | 3,350 | 3,420 | 3,300 | 3,420 | 33,500 |
| 2013/04/10 | 3,300 | 3,340 | 3,210 | 3,305 | 26,800 |
| 2013/04/09 | 3,375 | 3,375 | 3,180 | 3,280 | 29,400 |
| 2013/04/08 | 3,290 | 3,330 | 3,240 | 3,275 | 41,900 |
| 2013/04/05 | 3,100 | 3,200 | 3,060 | 3,095 | 34,200 |
| 2013/04/04 | 3,100 | 3,120 | 3,055 | 3,095 | 27,400 |
| 2013/04/03 | 3,050 | 3,100 | 3,005 | 3,075 | 28,200 |
| 2013/04/02 | 2,852 | 3,075 | 2,770 | 3,020 | 41,100 |
| 2013/04/01 | 2,952 | 2,990 | 2,760 | 2,814 | 23,700 |
| 2013/03/29 | 2,980 | 3,045 | 2,970 | 3,005 | 16,900 |
| 2013/03/28 | 3,080 | 3,095 | 2,975 | 3,020 | 26,100 |
| 2013/03/27 | 3,150 | 3,185 | 3,105 | 3,125 | 21,400 |
| 2013/03/26 | 3,005 | 3,115 | 3,000 | 3,105 | 33,900 |
| 2013/03/25 | 2,975 | 3,210 | 2,967 | 3,015 | 45,500 |
| 2013/03/22 | 2,684 | 2,970 | 2,684 | 2,917 | 37,000 |
| 2013/03/21 | 2,640 | 2,684 | 2,621 | 2,681 | 13,500 |
| 2013/03/19 | 2,583 | 2,648 | 2,581 | 2,610 | 15,900 |
| 2013/03/18 | 2,640 | 2,678 | 2,601 | 2,601 | 29,600 |
| 2013/03/15 | 2,792 | 2,830 | 2,656 | 2,679 | 35,000 |
| 2013/03/14 | 2,731 | 2,826 | 2,731 | 2,792 | 19,300 |
| 2013/03/13 | 2,800 | 2,818 | 2,746 | 2,746 | 25,800 |
| 2013/03/12 | 2,690 | 2,788 | 2,650 | 2,775 | 26,900 |
| 2013/03/11 | 2,600 | 2,676 | 2,600 | 2,660 | 24,500 |
| 2013/03/08 | 2,640 | 2,700 | 2,640 | 2,665 | 27,100 |
| 2013/03/07 | 2,580 | 2,630 | 2,565 | 2,625 | 24,300 |
| 2013/03/06 | 2,541 | 2,580 | 2,541 | 2,555 | 8,300 |
| 2013/03/05 | 2,520 | 2,591 | 2,520 | 2,550 | 11,500 |
| 2013/03/04 | 2,480 | 2,634 | 2,480 | 2,597 | 40,100 |
| 2013/03/01 | 2,416 | 2,481 | 2,416 | 2,475 | 12,100 |
| 2013/02/28 | 2,380 | 2,468 | 2,380 | 2,466 | 23,400 |
| 2013/02/27 | 2,310 | 2,390 | 2,310 | 2,375 | 16,500 |
| 2013/02/26 | 2,253 | 2,349 | 2,249 | 2,345 | 38,300 |
| 2013/02/25 | 2,291 | 2,298 | 2,273 | 2,276 | 13,800 |
| 2013/02/22 | 2,293 | 2,297 | 2,278 | 2,297 | 4,000 |
| 2013/02/21 | 2,280 | 2,296 | 2,271 | 2,295 | 9,500 |
| 2013/02/20 | 2,230 | 2,288 | 2,228 | 2,250 | 18,800 |
| 2013/02/19 | 2,187 | 2,225 | 2,180 | 2,220 | 14,800 |
| 2013/02/18 | 2,191 | 2,200 | 2,185 | 2,189 | 15,600 |
| 2013/02/15 | 2,233 | 2,250 | 2,186 | 2,211 | 13,100 |
| 2013/02/14 | 2,234 | 2,275 | 2,211 | 2,275 | 11,600 |
| 2013/02/13 | 2,305 | 2,307 | 2,212 | 2,240 | 26,600 |
| 2013/02/12 | 2,335 | 2,340 | 2,308 | 2,308 | 19,600 |
| 2013/02/08 | 2,330 | 2,349 | 2,309 | 2,332 | 27,600 |
| 2013/02/07 | 2,314 | 2,338 | 2,287 | 2,315 | 13,100 |
| 2013/02/06 | 2,277 | 2,318 | 2,270 | 2,318 | 30,700 |
| 2013/02/05 | 2,250 | 2,284 | 2,250 | 2,280 | 32,100 |
| 2013/02/04 | 2,275 | 2,275 | 2,250 | 2,255 | 23,800 |
| 2013/02/01 | 2,280 | 2,285 | 2,272 | 2,281 | 19,200 |
| 2013/01/31 | 2,265 | 2,274 | 2,250 | 2,270 | 10,900 |
| 2013/01/30 | 2,230 | 2,252 | 2,230 | 2,250 | 12,500 |
| 2013/01/29 | 2,245 | 2,250 | 2,225 | 2,228 | 15,600 |
| 2013/01/28 | 2,215 | 2,235 | 2,193 | 2,235 | 29,000 |
| 2013/01/25 | 2,190 | 2,210 | 2,189 | 2,192 | 45,800 |
| 2013/01/24 | 2,164 | 2,213 | 2,153 | 2,193 | 64,300 |
| 2013/01/23 | 2,161 | 2,168 | 2,144 | 2,148 | 15,200 |
| 2013/01/22 | 2,188 | 2,188 | 2,138 | 2,161 | 14,600 |
| 2013/01/21 | 2,165 | 2,190 | 2,165 | 2,189 | 16,800 |
| 2013/01/18 | 2,173 | 2,173 | 2,140 | 2,165 | 23,400 |
| 2013/01/17 | 2,165 | 2,175 | 2,140 | 2,158 | 24,900 |
| 2013/01/16 | 2,138 | 2,174 | 2,130 | 2,160 | 24,600 |
| 2013/01/15 | 2,120 | 2,130 | 2,100 | 2,123 | 26,100 |
| 2013/01/11 | 2,068 | 2,111 | 2,068 | 2,088 | 36,000 |
| 2013/01/10 | 2,139 | 2,139 | 2,112 | 2,118 | 19,000 |
| 2013/01/09 | 2,058 | 2,134 | 2,052 | 2,131 | 35,300 |
| 2013/01/08 | 2,043 | 2,057 | 2,041 | 2,057 | 13,600 |
| 2013/01/07 | 2,035 | 2,056 | 2,035 | 2,043 | 21,900 |
| 2013/01/04 | 2,044 | 2,044 | 2,031 | 2,040 | 9,000 |