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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,774 | 1,780 | 1,740 | 1,759 | 73,600 |
| 2014/12/29 | 1,779 | 1,780 | 1,758 | 1,780 | 62,700 |
| 2014/12/26 | 1,766 | 1,778 | 1,740 | 1,766 | 58,700 |
| 2014/12/25 | 1,769 | 1,770 | 1,745 | 1,759 | 36,500 |
| 2014/12/24 | 1,790 | 1,802 | 1,752 | 1,752 | 126,400 |
| 2014/12/22 | 1,744 | 1,805 | 1,744 | 1,781 | 210,300 |
| 2014/12/19 | 1,756 | 1,756 | 1,731 | 1,740 | 450,100 |
| 2014/12/18 | 1,750 | 1,761 | 1,727 | 1,742 | 133,600 |
| 2014/12/17 | 1,743 | 1,743 | 1,725 | 1,736 | 91,000 |
| 2014/12/16 | 1,747 | 1,765 | 1,743 | 1,749 | 51,400 |
| 2014/12/15 | 1,756 | 1,773 | 1,754 | 1,770 | 87,300 |
| 2014/12/12 | 1,744 | 1,775 | 1,744 | 1,758 | 274,900 |
| 2014/12/11 | 1,800 | 1,810 | 1,766 | 1,780 | 241,100 |
| 2014/12/10 | 1,847 | 1,847 | 1,700 | 1,700 | 153,000 |
| 2014/12/09 | 1,898 | 1,908 | 1,853 | 1,870 | 73,800 |
| 2014/12/08 | 1,887 | 1,900 | 1,855 | 1,898 | 56,600 |
| 2014/12/05 | 1,850 | 1,875 | 1,846 | 1,869 | 48,500 |
| 2014/12/04 | 1,840 | 1,858 | 1,839 | 1,840 | 46,200 |
| 2014/12/03 | 1,813 | 1,850 | 1,813 | 1,825 | 78,900 |
| 2014/12/02 | 1,850 | 1,856 | 1,801 | 1,801 | 102,300 |
| 2014/12/01 | 1,923 | 1,929 | 1,910 | 1,921 | 4,900 |
| 2014/11/28 | 1,886 | 1,919 | 1,881 | 1,906 | 2,500 |
| 2014/11/27 | 1,881 | 1,924 | 1,880 | 1,883 | 10,900 |
| 2014/11/26 | 1,910 | 1,910 | 1,877 | 1,903 | 9,600 |
| 2014/11/25 | 1,924 | 1,924 | 1,860 | 1,914 | 8,700 |
| 2014/11/21 | 1,860 | 1,898 | 1,848 | 1,896 | 10,600 |
| 2014/11/20 | 1,842 | 1,861 | 1,841 | 1,853 | 6,900 |
| 2014/11/19 | 1,830 | 1,875 | 1,828 | 1,875 | 10,000 |
| 2014/11/18 | 1,837 | 1,845 | 1,826 | 1,843 | 12,900 |
| 2014/11/17 | 1,853 | 1,862 | 1,813 | 1,837 | 17,700 |
| 2014/11/14 | 1,883 | 1,893 | 1,856 | 1,863 | 17,900 |
| 2014/11/13 | 1,884 | 1,884 | 1,864 | 1,883 | 6,300 |
| 2014/11/12 | 1,875 | 1,883 | 1,864 | 1,867 | 16,000 |
| 2014/11/11 | 1,878 | 1,902 | 1,871 | 1,873 | 10,800 |
| 2014/11/10 | 1,901 | 1,902 | 1,883 | 1,897 | 9,800 |
| 2014/11/07 | 1,886 | 1,899 | 1,867 | 1,875 | 7,200 |
| 2014/11/06 | 1,895 | 1,900 | 1,864 | 1,886 | 11,600 |
| 2014/11/05 | 1,900 | 1,901 | 1,862 | 1,895 | 14,200 |
| 2014/11/04 | 1,930 | 1,940 | 1,887 | 1,893 | 22,900 |
| 2014/10/31 | 1,895 | 1,921 | 1,889 | 1,903 | 9,900 |
| 2014/10/30 | 1,860 | 1,894 | 1,858 | 1,881 | 8,800 |
| 2014/10/29 | 1,856 | 1,873 | 1,849 | 1,863 | 9,000 |
| 2014/10/28 | 1,850 | 1,890 | 1,839 | 1,849 | 15,500 |
| 2014/10/27 | 1,850 | 1,880 | 1,840 | 1,857 | 12,300 |
| 2014/10/24 | 1,903 | 1,922 | 1,850 | 1,850 | 58,600 |
| 2014/10/23 | 1,935 | 1,935 | 1,902 | 1,907 | 7,800 |
| 2014/10/22 | 1,910 | 1,946 | 1,892 | 1,936 | 14,200 |
| 2014/10/21 | 1,905 | 1,919 | 1,886 | 1,907 | 25,900 |
| 2014/10/20 | 1,920 | 1,923 | 1,901 | 1,915 | 19,600 |
| 2014/10/17 | 1,900 | 1,948 | 1,900 | 1,929 | 19,000 |
| 2014/10/16 | 1,936 | 1,945 | 1,900 | 1,922 | 13,700 |
| 2014/10/15 | 1,966 | 1,976 | 1,940 | 1,975 | 19,300 |
| 2014/10/14 | 1,946 | 1,968 | 1,903 | 1,926 | 54,900 |
| 2014/10/10 | 1,935 | 2,060 | 1,935 | 2,036 | 27,800 |
| 2014/10/09 | 2,061 | 2,068 | 1,986 | 2,025 | 16,900 |
| 2014/10/08 | 2,036 | 2,070 | 2,032 | 2,056 | 15,100 |
| 2014/10/07 | 2,080 | 2,104 | 2,032 | 2,079 | 19,000 |
| 2014/10/06 | 2,065 | 2,085 | 2,065 | 2,080 | 11,100 |
| 2014/10/03 | 2,013 | 2,050 | 2,003 | 2,045 | 9,000 |
| 2014/10/02 | 2,021 | 2,030 | 2,001 | 2,012 | 13,800 |
| 2014/10/01 | 2,066 | 2,066 | 2,040 | 2,059 | 12,100 |
| 2014/09/30 | 2,055 | 2,065 | 2,037 | 2,048 | 19,400 |
| 2014/09/29 | 2,039 | 2,062 | 2,021 | 2,055 | 27,200 |
| 2014/09/26 | 1,940 | 2,030 | 1,940 | 2,020 | 30,400 |
| 2014/09/25 | 1,896 | 1,939 | 1,896 | 1,939 | 7,500 |
| 2014/09/24 | 1,924 | 1,949 | 1,894 | 1,896 | 17,400 |
| 2014/09/22 | 1,924 | 1,970 | 1,924 | 1,950 | 6,500 |
| 2014/09/19 | 1,992 | 1,992 | 1,900 | 1,950 | 20,600 |
| 2014/09/18 | 1,910 | 1,958 | 1,910 | 1,952 | 9,100 |
| 2014/09/17 | 1,920 | 1,936 | 1,875 | 1,907 | 12,500 |
| 2014/09/16 | 1,881 | 1,920 | 1,850 | 1,913 | 17,300 |
| 2014/09/12 | 1,812 | 1,865 | 1,812 | 1,845 | 19,300 |
| 2014/09/11 | 1,851 | 1,851 | 1,807 | 1,808 | 23,200 |
| 2014/09/10 | 1,924 | 1,924 | 1,839 | 1,856 | 19,500 |
| 2014/09/09 | 1,915 | 1,920 | 1,905 | 1,910 | 17,900 |
| 2014/09/08 | 1,910 | 1,928 | 1,891 | 1,892 | 36,200 |
| 2014/09/05 | 1,961 | 1,966 | 1,945 | 1,950 | 10,000 |
| 2014/09/04 | 1,940 | 1,989 | 1,940 | 1,976 | 11,200 |
| 2014/09/03 | 1,956 | 1,999 | 1,944 | 1,967 | 10,100 |
| 2014/09/02 | 1,996 | 2,004 | 1,941 | 1,942 | 22,500 |
| 2014/09/01 | 2,020 | 2,025 | 1,970 | 1,996 | 15,400 |
| 2014/08/29 | 1,995 | 2,039 | 1,995 | 2,020 | 11,100 |
| 2014/08/28 | 1,944 | 2,035 | 1,940 | 2,030 | 43,900 |
| 2014/08/27 | 1,951 | 1,969 | 1,925 | 1,940 | 57,600 |
| 2014/08/27 | 1 -> 2.00 分割 | ||||
| 2014/08/26 | 4,050 | 4,050 | 4,005 | 4,050 | 58,700 |
| 2014/08/25 | 3,980 | 4,030 | 3,980 | 4,015 | 12,200 |
| 2014/08/22 | 4,000 | 4,020 | 3,975 | 3,980 | 11,500 |
| 2014/08/21 | 4,030 | 4,035 | 4,000 | 4,010 | 7,500 |
| 2014/08/20 | 4,055 | 4,085 | 4,020 | 4,030 | 8,000 |
| 2014/08/19 | 4,085 | 4,085 | 4,045 | 4,050 | 4,000 |
| 2014/08/18 | 4,120 | 4,120 | 4,040 | 4,060 | 8,800 |
| 2014/08/15 | 4,040 | 4,080 | 4,010 | 4,080 | 4,700 |
| 2014/08/14 | 4,070 | 4,070 | 4,030 | 4,040 | 6,600 |
| 2014/08/13 | 4,025 | 4,160 | 4,025 | 4,070 | 8,700 |
| 2014/08/12 | 4,145 | 4,145 | 4,095 | 4,095 | 4,400 |
| 2014/08/11 | 4,140 | 4,185 | 4,080 | 4,145 | 11,900 |
| 2014/08/08 | 4,160 | 4,170 | 3,985 | 4,060 | 16,100 |
| 2014/08/07 | 4,050 | 4,150 | 4,045 | 4,125 | 11,000 |
| 2014/08/06 | 4,090 | 4,130 | 4,000 | 4,080 | 11,000 |
| 2014/08/05 | 4,190 | 4,200 | 4,150 | 4,150 | 9,900 |
| 2014/08/04 | 4,140 | 4,175 | 4,110 | 4,155 | 11,500 |
| 2014/08/01 | 4,065 | 4,135 | 4,035 | 4,110 | 14,900 |
| 2014/07/31 | 4,065 | 4,080 | 4,015 | 4,065 | 9,000 |
| 2014/07/30 | 4,025 | 4,080 | 3,980 | 4,075 | 11,700 |
| 2014/07/29 | 3,985 | 4,035 | 3,980 | 4,030 | 7,500 |
| 2014/07/28 | 4,000 | 4,015 | 3,970 | 3,980 | 11,400 |
| 2014/07/25 | 3,945 | 3,990 | 3,945 | 3,980 | 7,200 |
| 2014/07/24 | 3,930 | 3,955 | 3,915 | 3,940 | 7,000 |
| 2014/07/23 | 3,910 | 4,040 | 3,905 | 3,955 | 22,700 |
| 2014/07/22 | 3,885 | 3,885 | 3,840 | 3,880 | 11,200 |
| 2014/07/18 | 3,840 | 3,925 | 3,840 | 3,905 | 5,300 |
| 2014/07/17 | 3,885 | 3,930 | 3,885 | 3,905 | 9,200 |
| 2014/07/16 | 3,940 | 3,945 | 3,870 | 3,880 | 11,300 |
| 2014/07/15 | 4,010 | 4,010 | 3,935 | 3,965 | 11,700 |
| 2014/07/14 | 3,840 | 4,010 | 3,840 | 3,955 | 29,100 |
| 2014/07/11 | 3,950 | 4,175 | 3,745 | 3,840 | 103,400 |
| 2014/07/10 | 3,735 | 3,735 | 3,640 | 3,675 | 21,500 |
| 2014/07/09 | 3,700 | 3,705 | 3,660 | 3,690 | 16,400 |
| 2014/07/08 | 3,800 | 3,800 | 3,610 | 3,735 | 17,000 |
| 2014/07/07 | 3,815 | 3,895 | 3,805 | 3,820 | 13,000 |
| 2014/07/04 | 3,760 | 3,895 | 3,760 | 3,870 | 26,400 |
| 2014/07/03 | 3,730 | 3,790 | 3,700 | 3,740 | 14,300 |
| 2014/07/02 | 3,645 | 3,710 | 3,635 | 3,685 | 15,600 |
| 2014/07/01 | 3,620 | 3,715 | 3,620 | 3,650 | 16,500 |
| 2014/06/30 | 3,415 | 3,595 | 3,415 | 3,575 | 10,900 |
| 2014/06/27 | 3,480 | 3,520 | 3,390 | 3,470 | 16,200 |
| 2014/06/26 | 3,440 | 3,465 | 3,435 | 3,465 | 15,200 |
| 2014/06/25 | 3,410 | 3,435 | 3,405 | 3,415 | 7,600 |
| 2014/06/24 | 3,380 | 3,410 | 3,370 | 3,410 | 5,000 |
| 2014/06/23 | 3,365 | 3,370 | 3,345 | 3,355 | 2,700 |
| 2014/06/20 | 3,435 | 3,435 | 3,330 | 3,385 | 10,100 |
| 2014/06/19 | 3,400 | 3,435 | 3,380 | 3,420 | 8,200 |
| 2014/06/18 | 3,370 | 3,380 | 3,345 | 3,375 | 14,700 |
| 2014/06/17 | 3,300 | 3,375 | 3,280 | 3,370 | 13,200 |
| 2014/06/16 | 3,310 | 3,350 | 3,265 | 3,300 | 3,200 |
| 2014/06/13 | 3,300 | 3,300 | 3,260 | 3,295 | 3,300 |
| 2014/06/12 | 3,280 | 3,300 | 3,275 | 3,300 | 1,300 |
| 2014/06/11 | 3,230 | 3,300 | 3,230 | 3,300 | 4,900 |
| 2014/06/10 | 3,300 | 3,300 | 3,235 | 3,250 | 7,400 |
| 2014/06/09 | 3,250 | 3,280 | 3,245 | 3,270 | 5,900 |
| 2014/06/06 | 3,320 | 3,335 | 3,275 | 3,280 | 18,400 |
| 2014/06/05 | 3,380 | 3,380 | 3,275 | 3,300 | 10,900 |
| 2014/06/04 | 3,345 | 3,380 | 3,345 | 3,380 | 12,800 |
| 2014/06/03 | 3,430 | 3,430 | 3,350 | 3,375 | 8,700 |
| 2014/06/02 | 3,365 | 3,430 | 3,365 | 3,410 | 8,300 |
| 2014/05/30 | 3,445 | 3,445 | 3,395 | 3,395 | 8,900 |
| 2014/05/29 | 3,420 | 3,445 | 3,415 | 3,445 | 4,900 |
| 2014/05/28 | 3,400 | 3,420 | 3,390 | 3,420 | 7,500 |
| 2014/05/27 | 3,450 | 3,450 | 3,380 | 3,380 | 7,500 |
| 2014/05/26 | 3,365 | 3,445 | 3,365 | 3,430 | 25,800 |
| 2014/05/23 | 3,350 | 3,420 | 3,305 | 3,375 | 39,200 |
| 2014/05/22 | 3,265 | 3,340 | 3,255 | 3,335 | 23,900 |
| 2014/05/21 | 3,250 | 3,265 | 3,220 | 3,250 | 7,400 |
| 2014/05/20 | 3,285 | 3,295 | 3,245 | 3,245 | 13,000 |
| 2014/05/19 | 3,205 | 3,310 | 3,205 | 3,290 | 27,200 |
| 2014/05/16 | 3,265 | 3,265 | 3,195 | 3,230 | 26,100 |
| 2014/05/15 | 3,180 | 3,265 | 3,180 | 3,255 | 14,600 |
| 2014/05/14 | 3,225 | 3,225 | 3,165 | 3,190 | 4,700 |
| 2014/05/13 | 3,170 | 3,260 | 3,160 | 3,220 | 24,900 |
| 2014/05/12 | 3,165 | 3,175 | 3,135 | 3,170 | 13,900 |
| 2014/05/09 | 3,060 | 3,120 | 3,060 | 3,095 | 9,700 |
| 2014/05/08 | 3,010 | 3,070 | 3,005 | 3,055 | 8,500 |
| 2014/05/07 | 3,020 | 3,065 | 3,015 | 3,025 | 9,600 |
| 2014/05/02 | 3,030 | 3,095 | 3,030 | 3,085 | 23,700 |
| 2014/05/01 | 3,030 | 3,050 | 2,984 | 3,010 | 11,900 |
| 2014/04/30 | 3,015 | 3,060 | 3,010 | 3,030 | 10,100 |
| 2014/04/28 | 3,005 | 3,065 | 2,991 | 3,000 | 20,900 |
| 2014/04/25 | 2,999 | 3,095 | 2,999 | 3,070 | 17,300 |
| 2014/04/24 | 3,025 | 3,030 | 2,978 | 3,000 | 35,800 |
| 2014/04/23 | 3,100 | 3,105 | 3,030 | 3,060 | 26,400 |
| 2014/04/22 | 3,175 | 3,175 | 3,130 | 3,130 | 20,900 |
| 2014/04/21 | 3,105 | 3,205 | 3,090 | 3,165 | 34,400 |
| 2014/04/18 | 3,050 | 3,100 | 2,999 | 3,060 | 33,500 |
| 2014/04/17 | 2,925 | 2,999 | 2,925 | 2,962 | 24,500 |
| 2014/04/16 | 2,849 | 2,978 | 2,844 | 2,959 | 41,000 |
| 2014/04/15 | 2,825 | 2,834 | 2,802 | 2,819 | 23,600 |
| 2014/04/14 | 2,723 | 2,840 | 2,703 | 2,799 | 45,700 |
| 2014/04/11 | 2,530 | 2,809 | 2,530 | 2,752 | 68,200 |
| 2014/04/10 | 2,556 | 2,565 | 2,523 | 2,543 | 13,600 |
| 2014/04/09 | 2,602 | 2,610 | 2,506 | 2,518 | 41,900 |
| 2014/04/08 | 2,690 | 2,691 | 2,602 | 2,605 | 36,300 |
| 2014/04/07 | 2,654 | 2,706 | 2,654 | 2,691 | 9,400 |
| 2014/04/04 | 2,715 | 2,725 | 2,714 | 2,718 | 7,500 |
| 2014/04/03 | 2,735 | 2,749 | 2,716 | 2,747 | 9,900 |
| 2014/04/02 | 2,740 | 2,740 | 2,700 | 2,710 | 9,500 |
| 2014/04/01 | 2,733 | 2,745 | 2,710 | 2,744 | 20,700 |
| 2014/03/31 | 2,608 | 2,689 | 2,608 | 2,665 | 31,500 |
| 2014/03/28 | 2,560 | 2,650 | 2,506 | 2,597 | 42,500 |
| 2014/03/27 | 2,482 | 2,551 | 2,475 | 2,491 | 16,400 |
| 2014/03/26 | 2,507 | 2,519 | 2,495 | 2,505 | 30,200 |
| 2014/03/25 | 2,540 | 2,540 | 2,505 | 2,507 | 19,800 |
| 2014/03/24 | 2,581 | 2,588 | 2,551 | 2,551 | 9,600 |
| 2014/03/20 | 2,631 | 2,631 | 2,583 | 2,583 | 25,700 |
| 2014/03/19 | 2,651 | 2,663 | 2,630 | 2,640 | 17,300 |
| 2014/03/18 | 2,668 | 2,678 | 2,651 | 2,669 | 14,400 |
| 2014/03/17 | 2,688 | 2,696 | 2,652 | 2,665 | 11,800 |
| 2014/03/14 | 2,700 | 2,704 | 2,661 | 2,688 | 22,300 |
| 2014/03/13 | 2,703 | 2,718 | 2,701 | 2,701 | 8,300 |
| 2014/03/12 | 2,708 | 2,727 | 2,708 | 2,721 | 14,400 |
| 2014/03/11 | 2,702 | 2,712 | 2,699 | 2,712 | 5,300 |
| 2014/03/10 | 2,724 | 2,725 | 2,699 | 2,700 | 7,300 |
| 2014/03/07 | 2,710 | 2,717 | 2,691 | 2,694 | 7,400 |
| 2014/03/06 | 2,659 | 2,744 | 2,642 | 2,710 | 17,200 |
| 2014/03/05 | 2,639 | 2,663 | 2,638 | 2,650 | 7,300 |
| 2014/03/04 | 2,675 | 2,675 | 2,610 | 2,638 | 13,600 |
| 2014/03/03 | 2,677 | 2,678 | 2,636 | 2,673 | 8,600 |
| 2014/02/28 | 2,701 | 2,710 | 2,672 | 2,695 | 16,800 |
| 2014/02/27 | 2,751 | 2,756 | 2,710 | 2,710 | 14,300 |
| 2014/02/26 | 2,804 | 2,810 | 2,737 | 2,753 | 23,600 |
| 2014/02/25 | 2,824 | 2,825 | 2,812 | 2,815 | 6,600 |
| 2014/02/24 | 2,806 | 2,830 | 2,806 | 2,817 | 10,200 |
| 2014/02/21 | 2,827 | 2,831 | 2,805 | 2,824 | 3,800 |
| 2014/02/20 | 2,823 | 2,827 | 2,805 | 2,806 | 6,800 |
| 2014/02/19 | 2,841 | 2,841 | 2,820 | 2,822 | 6,100 |
| 2014/02/18 | 2,819 | 2,850 | 2,819 | 2,846 | 4,300 |
| 2014/02/17 | 2,813 | 2,840 | 2,800 | 2,825 | 4,600 |
| 2014/02/14 | 2,919 | 2,919 | 2,823 | 2,828 | 7,700 |
| 2014/02/13 | 2,909 | 2,920 | 2,865 | 2,869 | 6,900 |
| 2014/02/12 | 2,900 | 2,968 | 2,900 | 2,946 | 9,400 |
| 2014/02/10 | 2,841 | 2,870 | 2,841 | 2,866 | 6,900 |
| 2014/02/07 | 2,866 | 2,873 | 2,811 | 2,824 | 12,100 |
| 2014/02/06 | 2,825 | 2,850 | 2,803 | 2,826 | 9,600 |
| 2014/02/05 | 2,872 | 2,920 | 2,800 | 2,850 | 14,500 |
| 2014/02/04 | 2,905 | 2,936 | 2,800 | 2,866 | 27,100 |
| 2014/02/03 | 3,010 | 3,025 | 2,950 | 3,005 | 13,600 |
| 2014/01/31 | 3,095 | 3,100 | 3,035 | 3,045 | 10,600 |
| 2014/01/30 | 3,100 | 3,110 | 3,050 | 3,090 | 19,700 |
| 2014/01/29 | 3,095 | 3,175 | 3,095 | 3,175 | 15,800 |
| 2014/01/28 | 3,120 | 3,150 | 3,100 | 3,135 | 16,600 |
| 2014/01/27 | 3,100 | 3,185 | 3,075 | 3,140 | 24,100 |
| 2014/01/24 | 3,150 | 3,150 | 3,085 | 3,150 | 17,000 |
| 2014/01/23 | 3,280 | 3,290 | 3,090 | 3,150 | 29,700 |
| 2014/01/22 | 3,200 | 3,280 | 3,195 | 3,265 | 23,500 |
| 2014/01/21 | 3,080 | 3,180 | 3,060 | 3,180 | 26,100 |
| 2014/01/20 | 3,080 | 3,095 | 3,075 | 3,080 | 9,100 |
| 2014/01/17 | 3,090 | 3,110 | 3,075 | 3,100 | 11,000 |
| 2014/01/16 | 3,100 | 3,110 | 3,050 | 3,110 | 21,900 |
| 2014/01/15 | 3,055 | 3,095 | 3,040 | 3,045 | 27,300 |
| 2014/01/14 | 2,902 | 3,070 | 2,902 | 3,010 | 60,300 |
| 2014/01/10 | 2,892 | 2,950 | 2,892 | 2,923 | 30,000 |
| 2014/01/09 | 2,942 | 2,960 | 2,886 | 2,890 | 33,900 |
| 2014/01/08 | 2,980 | 2,981 | 2,930 | 2,940 | 10,600 |
| 2014/01/07 | 2,984 | 2,989 | 2,969 | 2,986 | 12,400 |
| 2014/01/06 | 2,975 | 2,978 | 2,942 | 2,974 | 24,400 |