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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,663 | 1,667 | 1,640 | 1,650 | 198,900 |
| 2019/12/27 | 1,660 | 1,666 | 1,641 | 1,654 | 153,200 |
| 2019/12/26 | 1,649 | 1,656 | 1,633 | 1,650 | 262,200 |
| 2019/12/25 | 1,648 | 1,664 | 1,647 | 1,656 | 191,000 |
| 2019/12/24 | 1,620 | 1,641 | 1,614 | 1,641 | 311,100 |
| 2019/12/23 | 1,604 | 1,616 | 1,597 | 1,608 | 309,400 |
| 2019/12/20 | 1,558 | 1,576 | 1,548 | 1,573 | 233,800 |
| 2019/12/19 | 1,540 | 1,552 | 1,537 | 1,550 | 190,400 |
| 2019/12/18 | 1,545 | 1,549 | 1,525 | 1,537 | 169,100 |
| 2019/12/17 | 1,519 | 1,541 | 1,511 | 1,541 | 185,400 |
| 2019/12/16 | 1,492 | 1,514 | 1,491 | 1,511 | 211,000 |
| 2019/12/13 | 1,500 | 1,501 | 1,478 | 1,483 | 345,700 |
| 2019/12/12 | 1,515 | 1,521 | 1,491 | 1,491 | 427,800 |
| 2019/12/11 | 1,536 | 1,536 | 1,517 | 1,523 | 215,800 |
| 2019/12/10 | 1,512 | 1,541 | 1,510 | 1,537 | 201,300 |
| 2019/12/09 | 1,525 | 1,525 | 1,503 | 1,506 | 178,100 |
| 2019/12/06 | 1,545 | 1,545 | 1,515 | 1,515 | 247,100 |
| 2019/12/05 | 1,565 | 1,565 | 1,528 | 1,529 | 375,500 |
| 2019/12/04 | 1,555 | 1,574 | 1,547 | 1,568 | 227,100 |
| 2019/12/03 | 1,609 | 1,611 | 1,556 | 1,574 | 378,300 |
| 2019/12/02 | 1,645 | 1,645 | 1,603 | 1,609 | 278,600 |
| 2019/11/29 | 1,627 | 1,636 | 1,618 | 1,625 | 207,200 |
| 2019/11/28 | 1,640 | 1,640 | 1,606 | 1,623 | 201,900 |
| 2019/11/27 | 1,605 | 1,646 | 1,593 | 1,634 | 328,700 |
| 2019/11/26 | 1,602 | 1,617 | 1,593 | 1,608 | 277,800 |
| 2019/11/25 | 1,590 | 1,613 | 1,577 | 1,607 | 388,600 |
| 2019/11/22 | 1,609 | 1,611 | 1,582 | 1,590 | 296,000 |
| 2019/11/21 | 1,615 | 1,630 | 1,586 | 1,619 | 312,600 |
| 2019/11/20 | 1,627 | 1,627 | 1,602 | 1,617 | 300,700 |
| 2019/11/19 | 1,610 | 1,622 | 1,592 | 1,617 | 258,100 |
| 2019/11/18 | 1,594 | 1,604 | 1,578 | 1,591 | 293,800 |
| 2019/11/15 | 1,561 | 1,581 | 1,552 | 1,572 | 235,000 |
| 2019/11/14 | 1,586 | 1,587 | 1,535 | 1,541 | 388,600 |
| 2019/11/13 | 1,580 | 1,586 | 1,552 | 1,566 | 247,800 |
| 2019/11/12 | 1,595 | 1,608 | 1,560 | 1,570 | 260,800 |
| 2019/11/11 | 1,580 | 1,613 | 1,575 | 1,581 | 317,200 |
| 2019/11/08 | 1,578 | 1,584 | 1,545 | 1,561 | 307,200 |
| 2019/11/07 | 1,573 | 1,573 | 1,542 | 1,553 | 395,400 |
| 2019/11/06 | 1,585 | 1,585 | 1,543 | 1,559 | 372,400 |
| 2019/11/05 | 1,586 | 1,591 | 1,566 | 1,589 | 456,800 |
| 2019/11/01 | 1,574 | 1,586 | 1,564 | 1,582 | 234,000 |
| 2019/10/31 | 1,594 | 1,611 | 1,571 | 1,579 | 476,700 |
| 2019/10/30 | 1,586 | 1,615 | 1,583 | 1,588 | 447,600 |
| 2019/10/29 | 1,600 | 1,629 | 1,585 | 1,601 | 468,100 |
| 2019/10/28 | 1,641 | 1,647 | 1,574 | 1,583 | 575,800 |
| 2019/10/25 | 1,644 | 1,667 | 1,635 | 1,650 | 271,300 |
| 2019/10/24 | 1,704 | 1,707 | 1,643 | 1,651 | 581,000 |
| 2019/10/23 | 1,676 | 1,712 | 1,658 | 1,706 | 390,000 |
| 2019/10/21 | 1,623 | 1,696 | 1,623 | 1,686 | 374,600 |
| 2019/10/18 | 1,630 | 1,643 | 1,588 | 1,620 | 445,200 |
| 2019/10/17 | 1,600 | 1,669 | 1,593 | 1,624 | 795,900 |
| 2019/10/16 | 1,551 | 1,597 | 1,528 | 1,577 | 887,900 |
| 2019/10/15 | 1,574 | 1,578 | 1,490 | 1,537 | 1,303,800 |
| 2019/10/11 | 1,760 | 1,765 | 1,522 | 1,553 | 2,490,200 |
| 2019/10/10 | 1,747 | 1,758 | 1,714 | 1,720 | 263,300 |
| 2019/10/09 | 1,730 | 1,743 | 1,713 | 1,742 | 304,200 |
| 2019/10/08 | 1,750 | 1,776 | 1,746 | 1,752 | 253,400 |
| 2019/10/07 | 1,727 | 1,751 | 1,717 | 1,739 | 270,500 |
| 2019/10/04 | 1,746 | 1,755 | 1,725 | 1,735 | 328,200 |
| 2019/10/03 | 1,743 | 1,748 | 1,719 | 1,734 | 216,200 |
| 2019/10/02 | 1,731 | 1,767 | 1,726 | 1,763 | 344,000 |
| 2019/10/01 | 1,714 | 1,754 | 1,708 | 1,740 | 310,400 |
| 2019/09/30 | 1,712 | 1,724 | 1,704 | 1,716 | 482,900 |
| 2019/09/27 | 1,690 | 1,719 | 1,679 | 1,717 | 391,600 |
| 2019/09/26 | 1,689 | 1,708 | 1,689 | 1,694 | 463,400 |
| 2019/09/25 | 1,643 | 1,666 | 1,641 | 1,663 | 253,800 |
| 2019/09/24 | 1,615 | 1,646 | 1,615 | 1,640 | 257,300 |
| 2019/09/20 | 1,615 | 1,618 | 1,598 | 1,607 | 249,100 |
| 2019/09/19 | 1,598 | 1,616 | 1,592 | 1,604 | 212,200 |
| 2019/09/18 | 1,606 | 1,632 | 1,582 | 1,597 | 375,900 |
| 2019/09/17 | 1,594 | 1,604 | 1,580 | 1,588 | 183,200 |
| 2019/09/13 | 1,616 | 1,625 | 1,589 | 1,590 | 395,700 |
| 2019/09/12 | 1,631 | 1,641 | 1,606 | 1,606 | 332,000 |
| 2019/09/11 | 1,620 | 1,642 | 1,603 | 1,627 | 427,900 |
| 2019/09/10 | 1,694 | 1,695 | 1,607 | 1,610 | 482,400 |
| 2019/09/09 | 1,677 | 1,685 | 1,651 | 1,678 | 251,100 |
| 2019/09/06 | 1,716 | 1,716 | 1,660 | 1,672 | 364,600 |
| 2019/09/05 | 1,730 | 1,744 | 1,716 | 1,721 | 251,900 |
| 2019/09/04 | 1,721 | 1,721 | 1,698 | 1,710 | 283,800 |
| 2019/09/03 | 1,721 | 1,735 | 1,698 | 1,717 | 320,500 |
| 2019/09/02 | 1,760 | 1,767 | 1,706 | 1,718 | 363,300 |
| 2019/08/30 | 1,730 | 1,784 | 1,727 | 1,770 | 795,100 |
| 2019/08/29 | 1,726 | 1,730 | 1,687 | 1,719 | 796,700 |
| 2019/08/28 | 1,728 | 1,730 | 1,703 | 1,726 | 838,200 |
| 2019/08/27 | 1,735 | 1,740 | 1,713 | 1,726 | 450,400 |
| 2019/08/26 | 1,671 | 1,713 | 1,658 | 1,708 | 1,065,300 |
| 2019/08/23 | 1,675 | 1,730 | 1,674 | 1,711 | 753,200 |
| 2019/08/22 | 1,653 | 1,670 | 1,647 | 1,658 | 661,900 |
| 2019/08/21 | 1,654 | 1,655 | 1,636 | 1,642 | 441,600 |
| 2019/08/20 | 1,663 | 1,664 | 1,642 | 1,654 | 484,500 |
| 2019/08/19 | 1,693 | 1,695 | 1,649 | 1,653 | 429,300 |
| 2019/08/16 | 1,689 | 1,691 | 1,669 | 1,675 | 441,500 |
| 2019/08/15 | 1,667 | 1,688 | 1,647 | 1,681 | 535,600 |
| 2019/08/14 | 1,643 | 1,678 | 1,638 | 1,678 | 583,400 |
| 2019/08/13 | 1,588 | 1,629 | 1,586 | 1,624 | 671,700 |
| 2019/08/09 | 1,552 | 1,601 | 1,552 | 1,594 | 582,500 |
| 2019/08/08 | 1,565 | 1,567 | 1,539 | 1,540 | 677,600 |
| 2019/08/07 | 1,550 | 1,568 | 1,549 | 1,551 | 290,100 |
| 2019/08/06 | 1,500 | 1,549 | 1,494 | 1,540 | 560,100 |
| 2019/08/05 | 1,565 | 1,568 | 1,518 | 1,536 | 448,900 |
| 2019/08/02 | 1,550 | 1,571 | 1,545 | 1,570 | 531,200 |
| 2019/08/01 | 1,547 | 1,556 | 1,535 | 1,552 | 280,000 |
| 2019/07/31 | 1,555 | 1,556 | 1,534 | 1,552 | 357,300 |
| 2019/07/30 | 1,545 | 1,566 | 1,537 | 1,565 | 480,100 |
| 2019/07/29 | 1,533 | 1,545 | 1,511 | 1,529 | 566,800 |
| 2019/07/26 | 1,490 | 1,526 | 1,488 | 1,519 | 480,400 |
| 2019/07/25 | 1,471 | 1,487 | 1,461 | 1,484 | 252,500 |
| 2019/07/24 | 1,465 | 1,472 | 1,448 | 1,462 | 290,300 |
| 2019/07/23 | 1,443 | 1,456 | 1,439 | 1,445 | 378,700 |
| 2019/07/22 | 1,463 | 1,465 | 1,424 | 1,431 | 510,900 |
| 2019/07/19 | 1,454 | 1,467 | 1,448 | 1,461 | 408,700 |
| 2019/07/18 | 1,473 | 1,482 | 1,449 | 1,455 | 612,300 |
| 2019/07/17 | 1,465 | 1,498 | 1,459 | 1,484 | 771,000 |
| 2019/07/16 | 1,540 | 1,543 | 1,445 | 1,454 | 1,231,600 |
| 2019/07/12 | 1,556 | 1,576 | 1,543 | 1,560 | 972,700 |
| 2019/07/11 | 1,590 | 1,596 | 1,483 | 1,532 | 1,586,700 |
| 2019/07/10 | 1,594 | 1,616 | 1,578 | 1,607 | 952,500 |
| 2019/07/09 | 1,629 | 1,639 | 1,581 | 1,592 | 549,900 |
| 2019/07/08 | 1,634 | 1,643 | 1,619 | 1,622 | 427,300 |
| 2019/07/05 | 1,625 | 1,636 | 1,604 | 1,634 | 412,600 |
| 2019/07/04 | 1,595 | 1,625 | 1,585 | 1,623 | 269,500 |
| 2019/07/03 | 1,589 | 1,604 | 1,568 | 1,603 | 381,400 |
| 2019/07/02 | 1,550 | 1,594 | 1,550 | 1,589 | 411,600 |
| 2019/07/01 | 1,542 | 1,550 | 1,520 | 1,532 | 460,800 |
| 2019/06/28 | 1,475 | 1,524 | 1,470 | 1,513 | 331,300 |
| 2019/06/27 | 1,469 | 1,487 | 1,462 | 1,484 | 287,400 |
| 2019/06/26 | 1,485 | 1,506 | 1,462 | 1,469 | 388,800 |
| 2019/06/25 | 1,461 | 1,500 | 1,461 | 1,488 | 530,100 |
| 2019/06/24 | 1,450 | 1,463 | 1,435 | 1,461 | 423,000 |
| 2019/06/21 | 1,413 | 1,443 | 1,403 | 1,441 | 556,900 |
| 2019/06/20 | 1,373 | 1,421 | 1,370 | 1,406 | 362,400 |
| 2019/06/19 | 1,370 | 1,383 | 1,357 | 1,371 | 171,100 |
| 2019/06/18 | 1,390 | 1,405 | 1,353 | 1,353 | 251,900 |
| 2019/06/17 | 1,413 | 1,421 | 1,397 | 1,402 | 168,800 |
| 2019/06/14 | 1,403 | 1,423 | 1,388 | 1,413 | 178,200 |
| 2019/06/13 | 1,402 | 1,405 | 1,386 | 1,393 | 189,800 |
| 2019/06/12 | 1,434 | 1,443 | 1,417 | 1,418 | 159,400 |
| 2019/06/11 | 1,422 | 1,447 | 1,419 | 1,440 | 178,100 |
| 2019/06/10 | 1,439 | 1,448 | 1,422 | 1,428 | 229,000 |
| 2019/06/07 | 1,425 | 1,427 | 1,404 | 1,411 | 199,500 |
| 2019/06/06 | 1,420 | 1,442 | 1,413 | 1,420 | 166,900 |
| 2019/06/05 | 1,418 | 1,433 | 1,402 | 1,431 | 229,500 |
| 2019/06/04 | 1,399 | 1,400 | 1,360 | 1,380 | 280,900 |
| 2019/06/03 | 1,398 | 1,409 | 1,371 | 1,406 | 258,700 |
| 2019/05/31 | 1,458 | 1,458 | 1,411 | 1,424 | 321,800 |
| 2019/05/30 | 1,465 | 1,475 | 1,445 | 1,461 | 262,000 |
| 2019/05/29 | 1,462 | 1,490 | 1,449 | 1,479 | 392,300 |
| 2019/05/28 | 1,455 | 1,472 | 1,440 | 1,470 | 265,200 |
| 2019/05/27 | 1,460 | 1,467 | 1,439 | 1,462 | 249,900 |
| 2019/05/24 | 1,436 | 1,463 | 1,432 | 1,460 | 237,700 |
| 2019/05/23 | 1,434 | 1,461 | 1,428 | 1,455 | 315,600 |
| 2019/05/22 | 1,433 | 1,453 | 1,430 | 1,435 | 200,700 |
| 2019/05/21 | 1,430 | 1,432 | 1,403 | 1,422 | 253,700 |
| 2019/05/20 | 1,472 | 1,481 | 1,428 | 1,433 | 263,300 |
| 2019/05/17 | 1,450 | 1,484 | 1,444 | 1,454 | 352,900 |
| 2019/05/16 | 1,457 | 1,459 | 1,426 | 1,437 | 217,700 |
| 2019/05/15 | 1,450 | 1,461 | 1,419 | 1,447 | 312,800 |
| 2019/05/14 | 1,411 | 1,440 | 1,402 | 1,440 | 303,700 |
| 2019/05/13 | 1,476 | 1,504 | 1,454 | 1,457 | 476,000 |
| 2019/05/10 | 1,452 | 1,500 | 1,451 | 1,476 | 582,500 |
| 2019/05/09 | 1,522 | 1,523 | 1,445 | 1,451 | 713,500 |
| 2019/05/08 | 1,567 | 1,573 | 1,531 | 1,545 | 380,000 |
| 2019/05/07 | 1,559 | 1,609 | 1,556 | 1,571 | 697,300 |
| 2019/04/26 | 1,528 | 1,558 | 1,521 | 1,550 | 785,400 |
| 2019/04/25 | 1,518 | 1,531 | 1,487 | 1,526 | 880,000 |
| 2019/04/24 | 1,573 | 1,587 | 1,530 | 1,536 | 497,900 |
| 2019/04/23 | 1,597 | 1,600 | 1,542 | 1,548 | 727,100 |
| 2019/04/22 | 1,611 | 1,659 | 1,581 | 1,586 | 667,600 |
| 2019/04/19 | 1,699 | 1,706 | 1,598 | 1,599 | 759,800 |
| 2019/04/18 | 1,694 | 1,741 | 1,665 | 1,670 | 549,100 |
| 2019/04/17 | 1,687 | 1,705 | 1,641 | 1,681 | 726,400 |
| 2019/04/16 | 1,722 | 1,750 | 1,695 | 1,699 | 708,400 |
| 2019/04/15 | 1,805 | 1,809 | 1,700 | 1,703 | 1,671,500 |
| 2019/04/12 | 1,715 | 1,833 | 1,692 | 1,833 | 4,028,300 |
| 2019/04/11 | 1,621 | 1,643 | 1,586 | 1,597 | 620,600 |
| 2019/04/10 | 1,622 | 1,657 | 1,612 | 1,645 | 476,500 |
| 2019/04/09 | 1,655 | 1,659 | 1,611 | 1,648 | 426,800 |
| 2019/04/08 | 1,633 | 1,688 | 1,612 | 1,657 | 526,900 |
| 2019/04/05 | 1,628 | 1,638 | 1,605 | 1,631 | 332,800 |
| 2019/04/04 | 1,610 | 1,660 | 1,581 | 1,638 | 382,000 |
| 2019/04/03 | 1,580 | 1,627 | 1,564 | 1,624 | 286,500 |
| 2019/04/02 | 1,629 | 1,630 | 1,568 | 1,589 | 430,200 |
| 2019/04/01 | 1,669 | 1,677 | 1,605 | 1,623 | 457,100 |
| 2019/03/29 | 1,640 | 1,703 | 1,640 | 1,661 | 622,300 |
| 2019/03/28 | 1,615 | 1,635 | 1,590 | 1,612 | 310,000 |
| 2019/03/27 | 1,629 | 1,648 | 1,616 | 1,638 | 297,300 |
| 2019/03/26 | 1,628 | 1,657 | 1,608 | 1,632 | 352,100 |
| 2019/03/25 | 1,620 | 1,631 | 1,598 | 1,603 | 259,500 |
| 2019/03/22 | 1,675 | 1,679 | 1,655 | 1,669 | 283,000 |
| 2019/03/20 | 1,667 | 1,693 | 1,655 | 1,678 | 184,000 |
| 2019/03/19 | 1,686 | 1,686 | 1,643 | 1,652 | 287,600 |
| 2019/03/18 | 1,700 | 1,705 | 1,679 | 1,692 | 165,200 |
| 2019/03/15 | 1,669 | 1,699 | 1,655 | 1,692 | 197,400 |
| 2019/03/14 | 1,670 | 1,670 | 1,631 | 1,648 | 217,400 |
| 2019/03/13 | 1,677 | 1,717 | 1,663 | 1,667 | 308,000 |
| 2019/03/12 | 1,687 | 1,687 | 1,655 | 1,668 | 206,600 |
| 2019/03/11 | 1,632 | 1,676 | 1,619 | 1,675 | 229,200 |
| 2019/03/08 | 1,655 | 1,667 | 1,621 | 1,625 | 210,300 |
| 2019/03/07 | 1,666 | 1,688 | 1,655 | 1,681 | 243,900 |
| 2019/03/06 | 1,689 | 1,697 | 1,673 | 1,686 | 346,100 |
| 2019/03/05 | 1,627 | 1,683 | 1,627 | 1,676 | 443,800 |
| 2019/03/04 | 1,644 | 1,659 | 1,630 | 1,632 | 374,400 |
| 2019/03/01 | 1,624 | 1,655 | 1,615 | 1,644 | 350,900 |
| 2019/02/28 | 1,591 | 1,633 | 1,587 | 1,627 | 409,800 |
| 2019/02/27 | 1,617 | 1,628 | 1,591 | 1,595 | 339,700 |
| 2019/02/26 | 1,618 | 1,643 | 1,590 | 1,612 | 323,500 |
| 2019/02/25 | 1,642 | 1,654 | 1,621 | 1,629 | 261,700 |
| 2019/02/22 | 1,631 | 1,664 | 1,631 | 1,639 | 333,900 |
| 2019/02/21 | 1,635 | 1,679 | 1,625 | 1,649 | 547,100 |
| 2019/02/20 | 1,565 | 1,622 | 1,565 | 1,620 | 458,300 |
| 2019/02/19 | 1,523 | 1,575 | 1,520 | 1,568 | 491,700 |
| 2019/02/18 | 1,513 | 1,521 | 1,493 | 1,509 | 346,000 |
| 2019/02/15 | 1,514 | 1,540 | 1,494 | 1,501 | 300,100 |
| 2019/02/14 | 1,519 | 1,523 | 1,479 | 1,509 | 516,800 |
| 2019/02/13 | 1,534 | 1,576 | 1,520 | 1,534 | 361,100 |
| 2019/02/12 | 1,545 | 1,551 | 1,513 | 1,523 | 481,500 |
| 2019/02/08 | 1,570 | 1,600 | 1,542 | 1,549 | 409,100 |
| 2019/02/07 | 1,605 | 1,639 | 1,589 | 1,599 | 281,600 |
| 2019/02/06 | 1,627 | 1,634 | 1,604 | 1,619 | 212,700 |
| 2019/02/05 | 1,624 | 1,659 | 1,617 | 1,631 | 515,800 |
| 2019/02/04 | 1,560 | 1,605 | 1,552 | 1,603 | 466,500 |
| 2019/02/01 | 1,553 | 1,582 | 1,542 | 1,569 | 473,300 |
| 2019/01/31 | 1,533 | 1,565 | 1,505 | 1,554 | 448,500 |
| 2019/01/30 | 1,466 | 1,497 | 1,458 | 1,486 | 441,000 |
| 2019/01/29 | 1,401 | 1,489 | 1,400 | 1,486 | 535,800 |
| 2019/01/28 | 1,411 | 1,439 | 1,398 | 1,421 | 282,900 |
| 2019/01/25 | 1,440 | 1,458 | 1,414 | 1,417 | 267,800 |
| 2019/01/24 | 1,416 | 1,458 | 1,409 | 1,453 | 314,700 |
| 2019/01/23 | 1,377 | 1,434 | 1,373 | 1,414 | 341,500 |
| 2019/01/22 | 1,404 | 1,431 | 1,387 | 1,390 | 289,500 |
| 2019/01/21 | 1,413 | 1,424 | 1,392 | 1,395 | 358,600 |
| 2019/01/18 | 1,419 | 1,433 | 1,404 | 1,405 | 317,500 |
| 2019/01/17 | 1,419 | 1,449 | 1,404 | 1,427 | 624,700 |
| 2019/01/16 | 1,368 | 1,456 | 1,356 | 1,400 | 994,900 |
| 2019/01/15 | 1,350 | 1,474 | 1,350 | 1,387 | 1,780,100 |
| 2019/01/11 | 1,207 | 1,257 | 1,167 | 1,251 | 1,225,700 |
| 2019/01/10 | 1,255 | 1,265 | 1,199 | 1,209 | 712,700 |
| 2019/01/09 | 1,314 | 1,318 | 1,272 | 1,276 | 482,800 |
| 2019/01/08 | 1,334 | 1,346 | 1,307 | 1,324 | 334,800 |
| 2019/01/07 | 1,311 | 1,346 | 1,280 | 1,337 | 420,500 |
| 2019/01/04 | 1,280 | 1,311 | 1,250 | 1,266 | 405,600 |