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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,343 | 1,354 | 1,311 | 1,318 | 469,500 |
| 2018/12/27 | 1,396 | 1,396 | 1,359 | 1,373 | 319,300 |
| 2018/12/26 | 1,300 | 1,360 | 1,300 | 1,325 | 408,600 |
| 2018/12/25 | 1,271 | 1,310 | 1,254 | 1,294 | 350,800 |
| 2018/12/21 | 1,362 | 1,379 | 1,318 | 1,338 | 374,300 |
| 2018/12/20 | 1,400 | 1,427 | 1,363 | 1,374 | 345,700 |
| 2018/12/19 | 1,410 | 1,450 | 1,409 | 1,423 | 258,100 |
| 2018/12/18 | 1,411 | 1,443 | 1,399 | 1,414 | 369,500 |
| 2018/12/17 | 1,428 | 1,454 | 1,418 | 1,441 | 288,000 |
| 2018/12/14 | 1,470 | 1,482 | 1,427 | 1,428 | 484,100 |
| 2018/12/13 | 1,450 | 1,473 | 1,424 | 1,455 | 316,100 |
| 2018/12/12 | 1,425 | 1,445 | 1,400 | 1,438 | 368,800 |
| 2018/12/11 | 1,443 | 1,459 | 1,390 | 1,398 | 598,200 |
| 2018/12/10 | 1,479 | 1,480 | 1,436 | 1,438 | 284,200 |
| 2018/12/07 | 1,455 | 1,502 | 1,454 | 1,500 | 329,300 |
| 2018/12/06 | 1,465 | 1,473 | 1,430 | 1,447 | 339,900 |
| 2018/12/05 | 1,465 | 1,492 | 1,462 | 1,475 | 326,300 |
| 2018/12/04 | 1,497 | 1,519 | 1,481 | 1,499 | 420,800 |
| 2018/12/03 | 1,548 | 1,548 | 1,501 | 1,512 | 426,500 |
| 2018/11/30 | 1,543 | 1,555 | 1,509 | 1,535 | 525,800 |
| 2018/11/29 | 1,535 | 1,559 | 1,514 | 1,531 | 763,500 |
| 2018/11/28 | 1,500 | 1,526 | 1,493 | 1,526 | 672,600 |
| 2018/11/27 | 1,491 | 1,504 | 1,474 | 1,483 | 483,200 |
| 2018/11/26 | 1,437 | 1,483 | 1,426 | 1,474 | 449,400 |
| 2018/11/22 | 1,384 | 1,450 | 1,381 | 1,445 | 596,400 |
| 2018/11/21 | 1,370 | 1,395 | 1,363 | 1,364 | 569,600 |
| 2018/11/20 | 1,400 | 1,409 | 1,390 | 1,394 | 384,300 |
| 2018/11/19 | 1,375 | 1,439 | 1,368 | 1,426 | 711,800 |
| 2018/11/16 | 1,348 | 1,378 | 1,341 | 1,364 | 306,900 |
| 2018/11/15 | 1,303 | 1,370 | 1,300 | 1,353 | 310,800 |
| 2018/11/14 | 1,319 | 1,358 | 1,307 | 1,313 | 536,700 |
| 2018/11/13 | 1,300 | 1,344 | 1,292 | 1,320 | 693,200 |
| 2018/11/12 | 1,398 | 1,412 | 1,323 | 1,325 | 610,300 |
| 2018/11/09 | 1,369 | 1,417 | 1,366 | 1,403 | 486,300 |
| 2018/11/08 | 1,383 | 1,389 | 1,347 | 1,356 | 424,200 |
| 2018/11/07 | 1,366 | 1,386 | 1,336 | 1,355 | 346,800 |
| 2018/11/06 | 1,409 | 1,409 | 1,351 | 1,362 | 483,600 |
| 2018/11/05 | 1,378 | 1,442 | 1,348 | 1,407 | 583,900 |
| 2018/11/02 | 1,373 | 1,396 | 1,337 | 1,384 | 817,900 |
| 2018/11/01 | 1,322 | 1,369 | 1,300 | 1,356 | 673,000 |
| 2018/10/31 | 1,332 | 1,357 | 1,308 | 1,313 | 1,313,800 |
| 2018/10/30 | 1,274 | 1,323 | 1,265 | 1,315 | 710,400 |
| 2018/10/29 | 1,312 | 1,342 | 1,298 | 1,304 | 672,900 |
| 2018/10/26 | 1,350 | 1,357 | 1,274 | 1,287 | 457,900 |
| 2018/10/25 | 1,373 | 1,386 | 1,327 | 1,342 | 850,600 |
| 2018/10/24 | 1,401 | 1,427 | 1,380 | 1,422 | 647,200 |
| 2018/10/23 | 1,367 | 1,383 | 1,346 | 1,356 | 578,200 |
| 2018/10/22 | 1,408 | 1,423 | 1,355 | 1,376 | 811,800 |
| 2018/10/19 | 1,460 | 1,477 | 1,427 | 1,437 | 524,100 |
| 2018/10/18 | 1,430 | 1,519 | 1,415 | 1,485 | 1,024,900 |
| 2018/10/17 | 1,462 | 1,475 | 1,422 | 1,445 | 761,100 |
| 2018/10/16 | 1,413 | 1,441 | 1,376 | 1,432 | 998,100 |
| 2018/10/15 | 1,480 | 1,480 | 1,376 | 1,399 | 2,031,400 |
| 2018/10/12 | 1,400 | 1,490 | 1,371 | 1,490 | 2,283,900 |
| 2018/10/11 | 1,150 | 1,205 | 1,133 | 1,190 | 858,900 |
| 2018/10/10 | 1,239 | 1,253 | 1,225 | 1,246 | 447,200 |
| 2018/10/09 | 1,261 | 1,265 | 1,230 | 1,235 | 403,100 |
| 2018/10/05 | 1,268 | 1,277 | 1,251 | 1,270 | 592,800 |
| 2018/10/04 | 1,275 | 1,283 | 1,252 | 1,270 | 480,600 |
| 2018/10/03 | 1,276 | 1,282 | 1,243 | 1,261 | 441,800 |
| 2018/10/02 | 1,310 | 1,319 | 1,276 | 1,293 | 459,300 |
| 2018/10/01 | 1,311 | 1,317 | 1,288 | 1,302 | 383,400 |
| 2018/09/28 | 1,294 | 1,326 | 1,285 | 1,304 | 449,500 |
| 2018/09/27 | 1,310 | 1,320 | 1,289 | 1,291 | 578,000 |
| 2018/09/26 | 1,275 | 1,301 | 1,262 | 1,301 | 514,200 |
| 2018/09/25 | 1,262 | 1,274 | 1,234 | 1,274 | 488,500 |
| 2018/09/21 | 1,220 | 1,266 | 1,218 | 1,266 | 677,400 |
| 2018/09/20 | 1,200 | 1,214 | 1,178 | 1,200 | 352,300 |
| 2018/09/19 | 1,198 | 1,223 | 1,185 | 1,210 | 369,700 |
| 2018/09/18 | 1,151 | 1,189 | 1,141 | 1,180 | 354,000 |
| 2018/09/14 | 1,160 | 1,184 | 1,150 | 1,172 | 396,700 |
| 2018/09/13 | 1,127 | 1,153 | 1,121 | 1,147 | 286,500 |
| 2018/09/12 | 1,136 | 1,150 | 1,105 | 1,128 | 350,500 |
| 2018/09/11 | 1,155 | 1,155 | 1,102 | 1,133 | 511,100 |
| 2018/09/10 | 1,148 | 1,177 | 1,140 | 1,161 | 233,300 |
| 2018/09/07 | 1,140 | 1,159 | 1,135 | 1,149 | 406,200 |
| 2018/09/06 | 1,179 | 1,187 | 1,135 | 1,142 | 541,100 |
| 2018/09/05 | 1,196 | 1,200 | 1,180 | 1,183 | 381,200 |
| 2018/09/04 | 1,182 | 1,202 | 1,162 | 1,198 | 633,300 |
| 2018/09/03 | 1,180 | 1,191 | 1,171 | 1,189 | 333,500 |
| 2018/08/31 | 1,180 | 1,187 | 1,168 | 1,171 | 323,700 |
| 2018/08/30 | 1,168 | 1,195 | 1,164 | 1,186 | 550,800 |
| 2018/08/29 | 1,204 | 1,204 | 1,148 | 1,168 | 1,118,900 |
| 2018/08/28 | 1,189 | 1,198 | 1,168 | 1,183 | 1,074,400 |
| 2018/08/27 | 1,129 | 1,180 | 1,122 | 1,175 | 932,000 |
| 2018/08/24 | 1,122 | 1,137 | 1,106 | 1,131 | 662,000 |
| 2018/08/23 | 1,106 | 1,138 | 1,102 | 1,131 | 556,400 |
| 2018/08/22 | 1,086 | 1,113 | 1,072 | 1,111 | 637,500 |
| 2018/08/21 | 1,120 | 1,120 | 1,084 | 1,086 | 802,700 |
| 2018/08/20 | 1,112 | 1,139 | 1,111 | 1,124 | 564,700 |
| 2018/08/17 | 1,121 | 1,142 | 1,116 | 1,119 | 459,900 |
| 2018/08/16 | 1,150 | 1,151 | 1,115 | 1,128 | 596,000 |
| 2018/08/15 | 1,188 | 1,214 | 1,161 | 1,165 | 552,500 |
| 2018/08/14 | 1,152 | 1,180 | 1,152 | 1,177 | 514,300 |
| 2018/08/13 | 1,146 | 1,183 | 1,137 | 1,143 | 656,400 |
| 2018/08/10 | 1,200 | 1,200 | 1,156 | 1,158 | 862,000 |
| 2018/08/09 | 1,213 | 1,220 | 1,202 | 1,202 | 580,100 |
| 2018/08/08 | 1,215 | 1,225 | 1,207 | 1,216 | 621,900 |
| 2018/08/07 | 1,231 | 1,234 | 1,206 | 1,222 | 454,700 |
| 2018/08/06 | 1,246 | 1,268 | 1,230 | 1,230 | 414,000 |
| 2018/08/03 | 1,295 | 1,295 | 1,245 | 1,246 | 517,200 |
| 2018/08/02 | 1,282 | 1,307 | 1,278 | 1,287 | 534,400 |
| 2018/08/01 | 1,295 | 1,304 | 1,278 | 1,281 | 651,800 |
| 2018/07/31 | 1,311 | 1,314 | 1,281 | 1,286 | 497,800 |
| 2018/07/30 | 1,334 | 1,336 | 1,297 | 1,315 | 439,700 |
| 2018/07/27 | 1,306 | 1,326 | 1,281 | 1,321 | 504,000 |
| 2018/07/26 | 1,305 | 1,314 | 1,286 | 1,306 | 315,400 |
| 2018/07/25 | 1,298 | 1,300 | 1,270 | 1,294 | 593,800 |
| 2018/07/24 | 1,309 | 1,323 | 1,293 | 1,306 | 450,400 |
| 2018/07/23 | 1,351 | 1,379 | 1,320 | 1,324 | 665,700 |
| 2018/07/20 | 1,350 | 1,389 | 1,332 | 1,343 | 629,200 |
| 2018/07/19 | 1,340 | 1,348 | 1,316 | 1,340 | 594,800 |
| 2018/07/18 | 1,345 | 1,347 | 1,315 | 1,341 | 668,300 |
| 2018/07/17 | 1,322 | 1,339 | 1,283 | 1,334 | 965,000 |
| 2018/07/13 | 1,313 | 1,366 | 1,305 | 1,329 | 1,433,300 |
| 2018/07/12 | 1,352 | 1,382 | 1,231 | 1,267 | 2,142,900 |
| 2018/07/11 | 1,481 | 1,493 | 1,452 | 1,485 | 291,200 |
| 2018/07/10 | 1,531 | 1,542 | 1,495 | 1,495 | 278,600 |
| 2018/07/09 | 1,470 | 1,525 | 1,464 | 1,519 | 234,800 |
| 2018/07/06 | 1,496 | 1,497 | 1,445 | 1,480 | 334,600 |
| 2018/07/05 | 1,553 | 1,590 | 1,480 | 1,487 | 313,100 |
| 2018/07/04 | 1,550 | 1,556 | 1,531 | 1,543 | 175,100 |
| 2018/07/03 | 1,573 | 1,617 | 1,553 | 1,566 | 290,100 |
| 2018/07/02 | 1,629 | 1,631 | 1,573 | 1,574 | 264,200 |
| 2018/06/29 | 1,640 | 1,656 | 1,618 | 1,630 | 221,000 |
| 2018/06/28 | 1,637 | 1,637 | 1,600 | 1,632 | 216,000 |
| 2018/06/27 | 1,602 | 1,660 | 1,596 | 1,652 | 199,600 |
| 2018/06/26 | 1,623 | 1,649 | 1,621 | 1,626 | 226,100 |
| 2018/06/25 | 1,706 | 1,707 | 1,645 | 1,652 | 311,400 |
| 2018/06/22 | 1,725 | 1,734 | 1,705 | 1,709 | 200,600 |
| 2018/06/21 | 1,705 | 1,742 | 1,701 | 1,726 | 144,900 |
| 2018/06/20 | 1,681 | 1,730 | 1,676 | 1,729 | 334,800 |
| 2018/06/19 | 1,675 | 1,726 | 1,675 | 1,698 | 339,100 |
| 2018/06/18 | 1,681 | 1,708 | 1,678 | 1,699 | 252,500 |
| 2018/06/15 | 1,717 | 1,720 | 1,672 | 1,681 | 377,900 |
| 2018/06/14 | 1,770 | 1,770 | 1,720 | 1,723 | 341,700 |
| 2018/06/13 | 1,722 | 1,797 | 1,718 | 1,774 | 617,800 |
| 2018/06/12 | 1,695 | 1,718 | 1,683 | 1,717 | 224,700 |
| 2018/06/11 | 1,680 | 1,715 | 1,680 | 1,706 | 175,000 |
| 2018/06/08 | 1,633 | 1,682 | 1,633 | 1,679 | 211,400 |
| 2018/06/07 | 1,648 | 1,653 | 1,621 | 1,650 | 282,000 |
| 2018/06/06 | 1,740 | 1,746 | 1,643 | 1,649 | 421,300 |
| 2018/06/05 | 1,715 | 1,748 | 1,703 | 1,736 | 257,000 |
| 2018/06/04 | 1,727 | 1,728 | 1,701 | 1,722 | 254,300 |
| 2018/06/01 | 1,715 | 1,719 | 1,683 | 1,711 | 312,800 |
| 2018/05/31 | 1,655 | 1,734 | 1,655 | 1,728 | 617,600 |
| 2018/05/30 | 1,610 | 1,656 | 1,593 | 1,654 | 337,900 |
| 2018/05/29 | 1,627 | 1,642 | 1,606 | 1,624 | 252,000 |
| 2018/05/29 | 1 -> 4.00 分割 | ||||
| 2018/05/28 | 6,580 | 6,580 | 6,460 | 6,490 | 70,400 |
| 2018/05/25 | 6,650 | 6,650 | 6,550 | 6,560 | 77,100 |
| 2018/05/24 | 6,680 | 6,800 | 6,660 | 6,720 | 96,800 |
| 2018/05/23 | 6,590 | 6,750 | 6,580 | 6,630 | 98,400 |
| 2018/05/22 | 6,660 | 6,690 | 6,520 | 6,610 | 127,900 |
| 2018/05/21 | 6,840 | 6,840 | 6,670 | 6,680 | 100,500 |
| 2018/05/18 | 6,770 | 6,860 | 6,710 | 6,830 | 90,000 |
| 2018/05/17 | 6,820 | 6,880 | 6,740 | 6,770 | 68,700 |
| 2018/05/16 | 6,580 | 6,750 | 6,580 | 6,720 | 86,400 |
| 2018/05/15 | 6,780 | 6,780 | 6,600 | 6,630 | 121,200 |
| 2018/05/14 | 6,810 | 6,890 | 6,760 | 6,800 | 146,200 |
| 2018/05/11 | 6,850 | 6,870 | 6,770 | 6,810 | 136,900 |
| 2018/05/10 | 6,940 | 6,940 | 6,840 | 6,890 | 76,700 |
| 2018/05/09 | 6,950 | 7,030 | 6,820 | 6,850 | 152,500 |
| 2018/05/08 | 7,000 | 7,010 | 6,740 | 6,950 | 181,500 |
| 2018/05/07 | 6,970 | 7,010 | 6,910 | 6,980 | 203,700 |
| 2018/05/02 | 6,730 | 6,900 | 6,730 | 6,900 | 135,800 |
| 2018/05/01 | 6,640 | 6,780 | 6,630 | 6,750 | 101,300 |
| 2018/04/27 | 6,740 | 6,830 | 6,590 | 6,640 | 196,300 |
| 2018/04/26 | 6,680 | 6,740 | 6,490 | 6,660 | 464,800 |
| 2018/04/25 | 6,630 | 6,730 | 6,550 | 6,680 | 217,200 |
| 2018/04/24 | 6,240 | 6,700 | 6,230 | 6,600 | 463,800 |
| 2018/04/23 | 6,400 | 6,430 | 5,940 | 5,990 | 285,800 |
| 2018/04/20 | 6,170 | 6,470 | 6,160 | 6,440 | 134,800 |
| 2018/04/19 | 6,390 | 6,400 | 6,220 | 6,220 | 114,200 |
| 2018/04/18 | 6,270 | 6,460 | 6,270 | 6,390 | 150,000 |
| 2018/04/17 | 6,450 | 6,470 | 6,250 | 6,280 | 257,800 |
| 2018/04/16 | 6,410 | 6,570 | 6,360 | 6,450 | 192,000 |
| 2018/04/13 | 6,620 | 6,660 | 6,380 | 6,400 | 322,000 |
| 2018/04/12 | 7,150 | 7,150 | 6,520 | 6,570 | 482,100 |
| 2018/04/11 | 7,430 | 7,800 | 7,110 | 7,130 | 941,500 |
| 2018/04/10 | 7,060 | 7,220 | 7,020 | 7,090 | 145,400 |
| 2018/04/09 | 7,300 | 7,400 | 6,970 | 7,100 | 202,000 |
| 2018/04/06 | 7,220 | 7,400 | 7,220 | 7,280 | 126,100 |
| 2018/04/05 | 7,270 | 7,270 | 7,140 | 7,220 | 67,300 |
| 2018/04/04 | 7,260 | 7,370 | 7,220 | 7,230 | 84,900 |
| 2018/04/03 | 7,010 | 7,240 | 7,010 | 7,200 | 121,100 |
| 2018/04/02 | 7,220 | 7,270 | 7,120 | 7,150 | 85,200 |
| 2018/03/30 | 7,290 | 7,330 | 7,180 | 7,280 | 80,000 |
| 2018/03/29 | 7,380 | 7,450 | 7,220 | 7,310 | 238,400 |
| 2018/03/28 | 7,150 | 7,300 | 7,080 | 7,230 | 94,500 |
| 2018/03/27 | 7,100 | 7,360 | 7,020 | 7,230 | 140,500 |
| 2018/03/26 | 7,120 | 7,170 | 6,850 | 7,040 | 163,500 |
| 2018/03/23 | 7,310 | 7,410 | 7,220 | 7,230 | 108,300 |
| 2018/03/22 | 7,400 | 7,480 | 7,350 | 7,410 | 76,400 |
| 2018/03/20 | 7,340 | 7,440 | 7,250 | 7,430 | 47,100 |
| 2018/03/19 | 7,300 | 7,390 | 7,140 | 7,360 | 72,500 |
| 2018/03/16 | 7,430 | 7,470 | 7,320 | 7,320 | 76,100 |
| 2018/03/15 | 7,350 | 7,420 | 7,230 | 7,370 | 75,300 |
| 2018/03/14 | 7,500 | 7,540 | 7,240 | 7,330 | 130,900 |
| 2018/03/13 | 7,140 | 7,580 | 7,140 | 7,520 | 162,400 |
| 2018/03/12 | 7,360 | 7,360 | 7,140 | 7,180 | 102,300 |
| 2018/03/09 | 7,550 | 7,550 | 7,150 | 7,240 | 160,600 |
| 2018/03/08 | 7,300 | 7,400 | 7,250 | 7,380 | 115,300 |
| 2018/03/07 | 7,040 | 7,290 | 7,020 | 7,150 | 97,100 |
| 2018/03/06 | 6,920 | 7,140 | 6,910 | 7,050 | 81,400 |
| 2018/03/05 | 6,980 | 7,030 | 6,770 | 6,820 | 131,100 |
| 2018/03/02 | 6,820 | 7,020 | 6,790 | 6,960 | 145,300 |
| 2018/03/01 | 7,150 | 7,150 | 6,960 | 7,020 | 90,600 |
| 2018/02/28 | 7,110 | 7,200 | 7,070 | 7,140 | 92,200 |
| 2018/02/27 | 7,210 | 7,240 | 7,040 | 7,120 | 105,400 |
| 2018/02/26 | 7,100 | 7,250 | 7,030 | 7,190 | 118,900 |
| 2018/02/23 | 7,130 | 7,230 | 6,960 | 7,120 | 158,300 |
| 2018/02/22 | 6,690 | 7,070 | 6,660 | 7,000 | 258,800 |
| 2018/02/21 | 6,710 | 6,720 | 6,520 | 6,670 | 142,900 |
| 2018/02/20 | 6,480 | 6,690 | 6,430 | 6,690 | 171,800 |
| 2018/02/19 | 6,300 | 6,670 | 6,300 | 6,570 | 272,000 |
| 2018/02/16 | 5,760 | 5,850 | 5,710 | 5,810 | 72,700 |
| 2018/02/15 | 5,750 | 5,820 | 5,640 | 5,670 | 80,800 |
| 2018/02/14 | 5,800 | 5,860 | 5,640 | 5,680 | 96,300 |
| 2018/02/13 | 6,090 | 6,100 | 5,820 | 5,860 | 116,100 |
| 2018/02/09 | 5,850 | 6,070 | 5,850 | 6,050 | 127,100 |
| 2018/02/08 | 6,140 | 6,230 | 6,070 | 6,100 | 95,700 |
| 2018/02/07 | 6,340 | 6,360 | 6,020 | 6,040 | 137,100 |
| 2018/02/06 | 5,980 | 6,050 | 5,630 | 5,880 | 176,000 |
| 2018/02/05 | 6,180 | 6,280 | 6,110 | 6,180 | 91,400 |
| 2018/02/02 | 6,330 | 6,380 | 6,200 | 6,310 | 107,500 |
| 2018/02/01 | 6,060 | 6,380 | 6,060 | 6,370 | 111,300 |
| 2018/01/31 | 6,190 | 6,220 | 6,050 | 6,050 | 94,900 |
| 2018/01/30 | 6,170 | 6,200 | 6,050 | 6,170 | 97,200 |
| 2018/01/29 | 6,150 | 6,240 | 6,080 | 6,120 | 97,900 |
| 2018/01/26 | 5,900 | 6,100 | 5,840 | 6,090 | 176,500 |
| 2018/01/25 | 5,830 | 5,920 | 5,770 | 5,820 | 118,800 |
| 2018/01/24 | 5,850 | 5,930 | 5,660 | 5,770 | 160,300 |
| 2018/01/23 | 5,740 | 5,830 | 5,710 | 5,770 | 147,900 |
| 2018/01/22 | 5,620 | 5,730 | 5,570 | 5,670 | 110,600 |
| 2018/01/19 | 5,570 | 5,660 | 5,460 | 5,600 | 190,100 |
| 2018/01/18 | 5,730 | 5,840 | 5,580 | 5,600 | 204,900 |
| 2018/01/17 | 5,840 | 6,100 | 5,680 | 5,730 | 215,500 |
| 2018/01/16 | 6,010 | 6,010 | 5,770 | 5,860 | 154,500 |
| 2018/01/15 | 6,000 | 6,190 | 5,900 | 6,110 | 303,800 |
| 2018/01/12 | 5,500 | 5,530 | 5,410 | 5,440 | 102,900 |
| 2018/01/11 | 5,320 | 5,550 | 5,300 | 5,540 | 142,900 |
| 2018/01/10 | 5,410 | 5,430 | 5,280 | 5,300 | 82,900 |
| 2018/01/09 | 5,250 | 5,430 | 5,150 | 5,400 | 94,600 |
| 2018/01/05 | 5,330 | 5,360 | 5,220 | 5,250 | 55,700 |
| 2018/01/04 | 5,260 | 5,330 | 5,210 | 5,330 | 64,100 |