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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,350 | 5,360 | 5,260 | 5,280 | 43,100 |
| 2017/12/28 | 5,380 | 5,380 | 5,270 | 5,290 | 44,500 |
| 2017/12/27 | 5,310 | 5,430 | 5,310 | 5,340 | 45,700 |
| 2017/12/26 | 5,350 | 5,430 | 5,350 | 5,360 | 44,800 |
| 2017/12/25 | 5,240 | 5,370 | 5,230 | 5,360 | 51,200 |
| 2017/12/22 | 5,270 | 5,290 | 5,220 | 5,230 | 28,400 |
| 2017/12/21 | 5,230 | 5,310 | 5,160 | 5,280 | 46,300 |
| 2017/12/20 | 5,300 | 5,380 | 5,130 | 5,230 | 138,300 |
| 2017/12/19 | 5,250 | 5,380 | 5,250 | 5,330 | 115,400 |
| 2017/12/18 | 5,270 | 5,290 | 5,120 | 5,250 | 104,900 |
| 2017/12/15 | 5,090 | 5,290 | 5,060 | 5,210 | 156,300 |
| 2017/12/14 | 4,990 | 5,140 | 4,945 | 5,110 | 115,500 |
| 2017/12/13 | 5,020 | 5,090 | 4,905 | 4,925 | 129,600 |
| 2017/12/12 | 5,110 | 5,190 | 5,010 | 5,070 | 113,200 |
| 2017/12/11 | 5,140 | 5,150 | 4,990 | 5,140 | 96,200 |
| 2017/12/08 | 4,845 | 5,120 | 4,840 | 5,090 | 182,900 |
| 2017/12/07 | 4,580 | 4,820 | 4,580 | 4,775 | 143,700 |
| 2017/12/06 | 4,510 | 4,655 | 4,500 | 4,575 | 125,100 |
| 2017/12/05 | 4,650 | 4,695 | 4,480 | 4,520 | 192,800 |
| 2017/12/04 | 4,805 | 4,870 | 4,630 | 4,685 | 164,800 |
| 2017/12/01 | 4,905 | 5,190 | 4,830 | 4,840 | 361,500 |
| 2017/11/30 | 4,570 | 4,980 | 4,545 | 4,925 | 437,600 |
| 2017/11/29 | 4,500 | 4,515 | 4,385 | 4,500 | 119,000 |
| 2017/11/28 | 4,425 | 4,460 | 4,360 | 4,440 | 39,100 |
| 2017/11/27 | 4,450 | 4,480 | 4,370 | 4,385 | 77,600 |
| 2017/11/24 | 4,350 | 4,425 | 4,325 | 4,405 | 65,700 |
| 2017/11/22 | 4,475 | 4,500 | 4,370 | 4,370 | 101,800 |
| 2017/11/21 | 4,640 | 4,640 | 4,465 | 4,485 | 132,300 |
| 2017/11/20 | 4,560 | 4,660 | 4,535 | 4,600 | 129,500 |
| 2017/11/17 | 4,465 | 4,540 | 4,425 | 4,540 | 123,300 |
| 2017/11/16 | 4,260 | 4,425 | 4,240 | 4,395 | 99,500 |
| 2017/11/15 | 4,405 | 4,435 | 4,305 | 4,305 | 127,100 |
| 2017/11/14 | 4,420 | 4,515 | 4,340 | 4,440 | 213,500 |
| 2017/11/13 | 4,550 | 4,600 | 4,510 | 4,515 | 81,900 |
| 2017/11/10 | 4,535 | 4,640 | 4,530 | 4,610 | 89,400 |
| 2017/11/09 | 4,735 | 4,775 | 4,485 | 4,565 | 195,500 |
| 2017/11/08 | 4,715 | 4,755 | 4,675 | 4,730 | 100,400 |
| 2017/11/07 | 4,690 | 4,755 | 4,665 | 4,720 | 77,300 |
| 2017/11/06 | 4,700 | 4,825 | 4,640 | 4,700 | 154,200 |
| 2017/11/02 | 4,790 | 4,820 | 4,700 | 4,700 | 152,800 |
| 2017/11/01 | 4,580 | 4,735 | 4,545 | 4,720 | 194,100 |
| 2017/10/31 | 4,540 | 4,595 | 4,525 | 4,585 | 100,700 |
| 2017/10/30 | 4,545 | 4,580 | 4,485 | 4,570 | 165,700 |
| 2017/10/27 | 4,450 | 4,595 | 4,425 | 4,545 | 186,800 |
| 2017/10/26 | 4,425 | 4,470 | 4,375 | 4,450 | 127,500 |
| 2017/10/25 | 4,410 | 4,465 | 4,330 | 4,385 | 200,700 |
| 2017/10/24 | 4,435 | 4,440 | 4,350 | 4,410 | 98,800 |
| 2017/10/23 | 4,440 | 4,475 | 4,370 | 4,450 | 164,600 |
| 2017/10/20 | 4,400 | 4,450 | 4,330 | 4,400 | 174,000 |
| 2017/10/19 | 4,385 | 4,460 | 4,355 | 4,365 | 151,700 |
| 2017/10/18 | 4,255 | 4,430 | 4,255 | 4,430 | 300,600 |
| 2017/10/17 | 4,255 | 4,400 | 4,245 | 4,285 | 268,300 |
| 2017/10/16 | 4,135 | 4,350 | 4,120 | 4,305 | 363,400 |
| 2017/10/13 | 3,990 | 4,220 | 3,980 | 4,120 | 560,200 |
| 2017/10/12 | 3,700 | 3,970 | 3,700 | 3,920 | 978,900 |
| 2017/10/11 | 3,235 | 3,300 | 3,170 | 3,295 | 145,100 |
| 2017/10/10 | 3,225 | 3,235 | 3,165 | 3,210 | 69,000 |
| 2017/10/06 | 3,190 | 3,220 | 3,190 | 3,215 | 43,400 |
| 2017/10/05 | 3,265 | 3,265 | 3,185 | 3,200 | 64,300 |
| 2017/10/04 | 3,300 | 3,300 | 3,260 | 3,270 | 49,200 |
| 2017/10/03 | 3,365 | 3,365 | 3,265 | 3,270 | 56,200 |
| 2017/10/02 | 3,330 | 3,340 | 3,255 | 3,325 | 91,200 |
| 2017/09/29 | 3,380 | 3,385 | 3,315 | 3,360 | 53,400 |
| 2017/09/28 | 3,325 | 3,370 | 3,300 | 3,365 | 48,400 |
| 2017/09/27 | 3,315 | 3,325 | 3,240 | 3,320 | 87,800 |
| 2017/09/26 | 3,290 | 3,325 | 3,265 | 3,315 | 53,300 |
| 2017/09/25 | 3,255 | 3,295 | 3,240 | 3,275 | 52,700 |
| 2017/09/22 | 3,320 | 3,330 | 3,235 | 3,270 | 82,700 |
| 2017/09/21 | 3,305 | 3,370 | 3,300 | 3,345 | 78,300 |
| 2017/09/20 | 3,310 | 3,340 | 3,280 | 3,290 | 88,100 |
| 2017/09/19 | 3,390 | 3,390 | 3,315 | 3,345 | 103,500 |
| 2017/09/15 | 3,360 | 3,425 | 3,315 | 3,320 | 253,100 |
| 2017/09/14 | 3,395 | 3,405 | 3,335 | 3,360 | 63,900 |
| 2017/09/13 | 3,310 | 3,430 | 3,300 | 3,415 | 99,100 |
| 2017/09/12 | 3,305 | 3,320 | 3,265 | 3,300 | 63,600 |
| 2017/09/11 | 3,265 | 3,290 | 3,235 | 3,290 | 78,300 |
| 2017/09/08 | 3,275 | 3,310 | 3,230 | 3,245 | 73,800 |
| 2017/09/07 | 3,275 | 3,290 | 3,255 | 3,275 | 54,100 |
| 2017/09/06 | 3,145 | 3,275 | 3,110 | 3,255 | 81,400 |
| 2017/09/05 | 3,290 | 3,310 | 3,190 | 3,215 | 115,500 |
| 2017/09/04 | 3,340 | 3,340 | 3,265 | 3,275 | 100,200 |
| 2017/09/01 | 3,310 | 3,375 | 3,290 | 3,350 | 146,600 |
| 2017/08/31 | 3,230 | 3,265 | 3,170 | 3,255 | 104,700 |
| 2017/08/30 | 3,135 | 3,205 | 3,110 | 3,205 | 138,800 |
| 2017/08/29 | 3,020 | 3,130 | 2,995 | 3,130 | 518,800 |
| 2017/08/28 | 3,005 | 3,065 | 3,005 | 3,045 | 455,500 |
| 2017/08/25 | 3,060 | 3,070 | 3,010 | 3,015 | 156,300 |
| 2017/08/24 | 3,060 | 3,105 | 3,060 | 3,065 | 67,600 |
| 2017/08/23 | 3,090 | 3,095 | 3,070 | 3,075 | 86,800 |
| 2017/08/22 | 3,030 | 3,085 | 3,030 | 3,070 | 174,300 |
| 2017/08/21 | 3,060 | 3,075 | 3,030 | 3,030 | 121,700 |
| 2017/08/18 | 3,110 | 3,120 | 3,065 | 3,075 | 113,000 |
| 2017/08/17 | 3,110 | 3,145 | 3,110 | 3,130 | 87,400 |
| 2017/08/16 | 3,130 | 3,140 | 3,105 | 3,110 | 52,100 |
| 2017/08/15 | 3,095 | 3,130 | 3,085 | 3,100 | 79,800 |
| 2017/08/14 | 3,090 | 3,110 | 3,045 | 3,070 | 132,000 |
| 2017/08/10 | 3,125 | 3,160 | 3,105 | 3,125 | 75,400 |
| 2017/08/09 | 3,155 | 3,155 | 3,080 | 3,115 | 86,100 |
| 2017/08/08 | 3,130 | 3,175 | 3,120 | 3,170 | 144,300 |
| 2017/08/07 | 3,075 | 3,120 | 3,060 | 3,115 | 108,000 |
| 2017/08/04 | 3,025 | 3,055 | 2,980 | 3,055 | 156,800 |
| 2017/08/03 | 3,035 | 3,035 | 2,966 | 2,983 | 75,400 |
| 2017/08/02 | 2,948 | 3,020 | 2,933 | 3,015 | 99,000 |
| 2017/08/01 | 3,000 | 3,000 | 2,915 | 2,929 | 101,200 |
| 2017/07/31 | 2,975 | 3,010 | 2,966 | 2,994 | 91,700 |
| 2017/07/28 | 3,025 | 3,025 | 2,954 | 2,975 | 137,800 |
| 2017/07/27 | 3,060 | 3,090 | 3,020 | 3,020 | 76,000 |
| 2017/07/26 | 3,050 | 3,065 | 3,015 | 3,040 | 93,600 |
| 2017/07/25 | 3,145 | 3,145 | 3,035 | 3,050 | 200,600 |
| 2017/07/24 | 3,165 | 3,185 | 3,105 | 3,130 | 105,500 |
| 2017/07/21 | 3,180 | 3,220 | 3,135 | 3,145 | 104,700 |
| 2017/07/20 | 3,110 | 3,180 | 3,105 | 3,150 | 118,500 |
| 2017/07/19 | 3,110 | 3,130 | 3,075 | 3,110 | 109,400 |
| 2017/07/18 | 3,070 | 3,100 | 3,035 | 3,095 | 129,400 |
| 2017/07/14 | 3,090 | 3,120 | 3,050 | 3,075 | 75,700 |
| 2017/07/13 | 3,070 | 3,115 | 3,055 | 3,100 | 68,600 |
| 2017/07/12 | 3,115 | 3,145 | 3,060 | 3,070 | 120,800 |
| 2017/07/11 | 3,055 | 3,125 | 3,005 | 3,125 | 146,900 |
| 2017/07/10 | 3,075 | 3,080 | 3,035 | 3,055 | 204,900 |
| 2017/07/07 | 3,005 | 3,130 | 3,005 | 3,085 | 301,400 |
| 2017/07/06 | 2,997 | 3,080 | 2,952 | 3,015 | 388,900 |
| 2017/07/05 | 2,899 | 2,964 | 2,872 | 2,897 | 253,200 |
| 2017/07/04 | 2,851 | 2,925 | 2,835 | 2,881 | 266,000 |
| 2017/07/03 | 2,821 | 2,852 | 2,811 | 2,837 | 127,300 |
| 2017/06/30 | 2,800 | 2,820 | 2,756 | 2,813 | 175,000 |
| 2017/06/29 | 2,780 | 2,817 | 2,763 | 2,816 | 124,900 |
| 2017/06/28 | 2,820 | 2,820 | 2,776 | 2,776 | 109,300 |
| 2017/06/27 | 2,846 | 2,862 | 2,813 | 2,830 | 77,200 |
| 2017/06/26 | 2,820 | 2,875 | 2,806 | 2,846 | 75,900 |
| 2017/06/23 | 2,855 | 2,871 | 2,796 | 2,825 | 139,500 |
| 2017/06/22 | 2,827 | 2,859 | 2,817 | 2,837 | 91,600 |
| 2017/06/21 | 2,801 | 2,838 | 2,786 | 2,817 | 77,000 |
| 2017/06/20 | 2,790 | 2,835 | 2,783 | 2,813 | 137,400 |
| 2017/06/19 | 2,714 | 2,789 | 2,714 | 2,775 | 151,400 |
| 2017/06/16 | 2,688 | 2,740 | 2,678 | 2,709 | 169,200 |
| 2017/06/15 | 2,620 | 2,688 | 2,604 | 2,688 | 189,800 |
| 2017/06/14 | 2,650 | 2,655 | 2,620 | 2,620 | 68,800 |
| 2017/06/13 | 2,613 | 2,657 | 2,601 | 2,642 | 124,800 |
| 2017/06/12 | 2,650 | 2,656 | 2,611 | 2,619 | 124,600 |
| 2017/06/09 | 2,680 | 2,686 | 2,631 | 2,656 | 186,100 |
| 2017/06/08 | 2,620 | 2,669 | 2,602 | 2,637 | 190,900 |
| 2017/06/07 | 2,602 | 2,626 | 2,590 | 2,615 | 119,100 |
| 2017/06/06 | 2,623 | 2,650 | 2,586 | 2,607 | 135,100 |
| 2017/06/05 | 2,570 | 2,624 | 2,563 | 2,620 | 231,500 |
| 2017/06/02 | 2,572 | 2,591 | 2,551 | 2,559 | 187,400 |
| 2017/06/01 | 2,539 | 2,559 | 2,516 | 2,549 | 161,900 |
| 2017/05/31 | 2,539 | 2,550 | 2,495 | 2,534 | 363,400 |
| 2017/05/30 | 2,510 | 2,556 | 2,492 | 2,538 | 427,600 |
| 2017/05/29 | 2,513 | 2,519 | 2,451 | 2,503 | 294,700 |
| 2017/05/26 | 2,586 | 2,598 | 2,473 | 2,500 | 761,600 |
| 2017/05/25 | 2,571 | 2,640 | 2,534 | 2,602 | 2,453,600 |
| 2017/05/24 | 2,531 | 2,569 | 2,503 | 2,511 | 711,900 |
| 2017/05/23 | 2,470 | 2,545 | 2,469 | 2,526 | 723,700 |
| 2017/05/22 | 2,445 | 2,475 | 2,442 | 2,463 | 300,200 |
| 2017/05/19 | 2,475 | 2,483 | 2,441 | 2,443 | 409,500 |
| 2017/05/18 | 2,429 | 2,487 | 2,417 | 2,478 | 1,155,000 |
| 2017/05/17 | 2,455 | 2,476 | 2,421 | 2,467 | 948,000 |
| 2017/05/16 | 2,449 | 2,493 | 2,449 | 2,468 | 320,700 |
| 2017/05/15 | 2,466 | 2,480 | 2,435 | 2,447 | 239,200 |
| 2017/05/12 | 2,449 | 2,509 | 2,447 | 2,476 | 345,500 |
| 2017/05/11 | 2,390 | 2,482 | 2,390 | 2,455 | 446,600 |
| 2017/05/10 | 2,457 | 2,470 | 2,428 | 2,428 | 1,079,400 |
| 2017/05/09 | 2,716 | 2,754 | 2,664 | 2,707 | 245,600 |
| 2017/05/08 | 2,725 | 2,775 | 2,719 | 2,720 | 101,200 |
| 2017/05/02 | 2,743 | 2,756 | 2,703 | 2,714 | 93,200 |
| 2017/05/01 | 2,731 | 2,795 | 2,728 | 2,743 | 70,400 |
| 2017/04/28 | 2,839 | 2,880 | 2,730 | 2,753 | 126,300 |
| 2017/04/27 | 2,797 | 2,877 | 2,779 | 2,791 | 239,600 |
| 2017/04/26 | 2,718 | 2,827 | 2,705 | 2,808 | 102,700 |
| 2017/04/25 | 2,710 | 2,757 | 2,702 | 2,755 | 47,600 |
| 2017/04/24 | 2,744 | 2,762 | 2,674 | 2,732 | 61,200 |
| 2017/04/21 | 2,750 | 2,812 | 2,711 | 2,743 | 87,600 |
| 2017/04/20 | 2,668 | 2,760 | 2,668 | 2,725 | 74,300 |
| 2017/04/19 | 2,730 | 2,815 | 2,642 | 2,669 | 117,500 |
| 2017/04/18 | 2,775 | 2,855 | 2,766 | 2,769 | 97,900 |
| 2017/04/17 | 2,771 | 2,771 | 2,703 | 2,738 | 51,900 |
| 2017/04/14 | 2,682 | 2,764 | 2,678 | 2,751 | 63,500 |
| 2017/04/13 | 2,651 | 2,747 | 2,640 | 2,705 | 101,100 |
| 2017/04/12 | 2,706 | 2,729 | 2,621 | 2,660 | 182,700 |
| 2017/04/11 | 2,613 | 2,717 | 2,613 | 2,706 | 227,400 |
| 2017/04/10 | 2,550 | 2,622 | 2,511 | 2,598 | 241,000 |
| 2017/04/07 | 2,354 | 2,384 | 2,346 | 2,373 | 37,800 |
| 2017/04/06 | 2,422 | 2,422 | 2,353 | 2,359 | 42,600 |
| 2017/04/05 | 2,370 | 2,423 | 2,370 | 2,422 | 27,100 |
| 2017/04/04 | 2,405 | 2,405 | 2,350 | 2,370 | 18,200 |
| 2017/04/03 | 2,400 | 2,425 | 2,391 | 2,403 | 24,000 |
| 2017/03/31 | 2,405 | 2,414 | 2,365 | 2,365 | 38,600 |
| 2017/03/30 | 2,440 | 2,440 | 2,395 | 2,404 | 16,100 |
| 2017/03/29 | 2,444 | 2,444 | 2,420 | 2,441 | 12,600 |
| 2017/03/28 | 2,428 | 2,451 | 2,407 | 2,444 | 32,800 |
| 2017/03/27 | 2,400 | 2,425 | 2,389 | 2,401 | 22,300 |
| 2017/03/24 | 2,383 | 2,402 | 2,383 | 2,402 | 13,100 |
| 2017/03/23 | 2,395 | 2,396 | 2,372 | 2,385 | 17,900 |
| 2017/03/22 | 2,377 | 2,400 | 2,377 | 2,396 | 18,300 |
| 2017/03/21 | 2,425 | 2,425 | 2,397 | 2,400 | 26,300 |
| 2017/03/17 | 2,428 | 2,465 | 2,427 | 2,440 | 39,900 |
| 2017/03/16 | 2,301 | 2,428 | 2,300 | 2,418 | 96,600 |
| 2017/03/15 | 2,280 | 2,356 | 2,278 | 2,300 | 77,200 |
| 2017/03/14 | 2,318 | 2,343 | 2,273 | 2,280 | 67,500 |
| 2017/03/13 | 2,300 | 2,331 | 2,290 | 2,298 | 45,000 |
| 2017/03/10 | 2,319 | 2,352 | 2,308 | 2,319 | 51,600 |
| 2017/03/09 | 2,334 | 2,347 | 2,311 | 2,341 | 45,800 |
| 2017/03/08 | 2,351 | 2,360 | 2,320 | 2,334 | 32,200 |
| 2017/03/07 | 2,333 | 2,365 | 2,316 | 2,351 | 31,600 |
| 2017/03/06 | 2,293 | 2,331 | 2,290 | 2,320 | 42,200 |
| 2017/03/03 | 2,302 | 2,317 | 2,285 | 2,291 | 38,600 |
| 2017/03/02 | 2,313 | 2,334 | 2,265 | 2,304 | 69,300 |
| 2017/03/01 | 2,333 | 2,333 | 2,243 | 2,314 | 100,000 |
| 2017/02/28 | 2,371 | 2,410 | 2,342 | 2,344 | 49,400 |
| 2017/02/27 | 2,373 | 2,411 | 2,280 | 2,394 | 73,700 |
| 2017/02/24 | 2,489 | 2,513 | 2,394 | 2,400 | 63,400 |
| 2017/02/23 | 2,525 | 2,543 | 2,490 | 2,507 | 27,900 |
| 2017/02/22 | 2,530 | 2,540 | 2,507 | 2,524 | 26,700 |
| 2017/02/21 | 2,485 | 2,524 | 2,480 | 2,520 | 31,800 |
| 2017/02/20 | 2,472 | 2,482 | 2,440 | 2,482 | 16,500 |
| 2017/02/17 | 2,451 | 2,484 | 2,407 | 2,482 | 33,100 |
| 2017/02/16 | 2,483 | 2,488 | 2,447 | 2,450 | 16,200 |
| 2017/02/15 | 2,466 | 2,500 | 2,466 | 2,483 | 22,800 |
| 2017/02/14 | 2,426 | 2,498 | 2,425 | 2,475 | 44,000 |
| 2017/02/13 | 2,450 | 2,460 | 2,430 | 2,433 | 20,300 |
| 2017/02/10 | 2,430 | 2,465 | 2,417 | 2,438 | 36,400 |
| 2017/02/09 | 2,333 | 2,427 | 2,326 | 2,421 | 61,100 |
| 2017/02/08 | 2,310 | 2,342 | 2,310 | 2,333 | 27,900 |
| 2017/02/07 | 2,347 | 2,347 | 2,313 | 2,324 | 13,800 |
| 2017/02/06 | 2,332 | 2,360 | 2,330 | 2,344 | 12,800 |
| 2017/02/03 | 2,311 | 2,358 | 2,300 | 2,327 | 25,300 |
| 2017/02/02 | 2,348 | 2,362 | 2,301 | 2,307 | 33,700 |
| 2017/02/01 | 2,305 | 2,370 | 2,303 | 2,363 | 38,100 |
| 2017/01/31 | 2,320 | 2,369 | 2,307 | 2,319 | 46,300 |
| 2017/01/30 | 2,278 | 2,337 | 2,275 | 2,328 | 50,700 |
| 2017/01/27 | 2,275 | 2,280 | 2,255 | 2,264 | 20,600 |
| 2017/01/26 | 2,279 | 2,281 | 2,257 | 2,280 | 22,900 |
| 2017/01/25 | 2,243 | 2,279 | 2,236 | 2,265 | 37,900 |
| 2017/01/24 | 2,225 | 2,293 | 2,201 | 2,228 | 67,200 |
| 2017/01/23 | 2,219 | 2,220 | 2,207 | 2,213 | 19,000 |
| 2017/01/20 | 2,200 | 2,213 | 2,178 | 2,210 | 27,500 |
| 2017/01/19 | 2,195 | 2,204 | 2,180 | 2,191 | 31,100 |
| 2017/01/18 | 2,161 | 2,183 | 2,131 | 2,182 | 54,900 |
| 2017/01/17 | 2,183 | 2,187 | 2,147 | 2,155 | 38,900 |
| 2017/01/16 | 2,217 | 2,217 | 2,164 | 2,191 | 59,700 |
| 2017/01/13 | 2,152 | 2,228 | 2,152 | 2,207 | 69,400 |
| 2017/01/12 | 2,224 | 2,228 | 2,172 | 2,193 | 68,000 |
| 2017/01/11 | 2,155 | 2,239 | 2,149 | 2,228 | 192,600 |
| 2017/01/10 | 2,136 | 2,157 | 2,120 | 2,155 | 72,100 |
| 2017/01/06 | 2,101 | 2,133 | 2,066 | 2,112 | 61,600 |
| 2017/01/05 | 2,081 | 2,150 | 2,081 | 2,140 | 128,800 |
| 2017/01/04 | 1,984 | 2,100 | 1,984 | 2,081 | 214,800 |