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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,003 | 1,017 | 990 | 992 | 338,000 |
| 2022/12/29 | 1,000 | 1,012 | 995 | 1,003 | 198,600 |
| 2022/12/28 | 1,026 | 1,033 | 1,000 | 1,007 | 316,200 |
| 2022/12/27 | 1,020 | 1,046 | 1,015 | 1,030 | 275,800 |
| 2022/12/26 | 1,018 | 1,021 | 997 | 1,010 | 409,900 |
| 2022/12/23 | 1,046 | 1,050 | 1,013 | 1,018 | 389,200 |
| 2022/12/22 | 1,057 | 1,068 | 1,044 | 1,052 | 336,500 |
| 2022/12/21 | 1,050 | 1,069 | 1,032 | 1,059 | 288,200 |
| 2022/12/20 | 1,073 | 1,075 | 1,042 | 1,057 | 498,100 |
| 2022/12/19 | 1,087 | 1,097 | 1,065 | 1,072 | 396,400 |
| 2022/12/16 | 1,071 | 1,093 | 1,065 | 1,093 | 421,600 |
| 2022/12/15 | 1,084 | 1,086 | 1,065 | 1,072 | 470,800 |
| 2022/12/14 | 1,102 | 1,105 | 1,074 | 1,092 | 417,700 |
| 2022/12/13 | 1,100 | 1,125 | 1,094 | 1,101 | 379,900 |
| 2022/12/12 | 1,068 | 1,106 | 1,055 | 1,100 | 704,400 |
| 2022/12/09 | 1,115 | 1,122 | 1,053 | 1,068 | 711,200 |
| 2022/12/08 | 1,130 | 1,138 | 1,107 | 1,121 | 374,800 |
| 2022/12/07 | 1,102 | 1,131 | 1,091 | 1,127 | 426,400 |
| 2022/12/06 | 1,100 | 1,124 | 1,091 | 1,115 | 348,300 |
| 2022/12/05 | 1,107 | 1,115 | 1,087 | 1,110 | 339,600 |
| 2022/12/02 | 1,120 | 1,120 | 1,098 | 1,103 | 534,300 |
| 2022/12/01 | 1,153 | 1,153 | 1,122 | 1,127 | 570,100 |
| 2022/11/30 | 1,155 | 1,176 | 1,136 | 1,147 | 739,800 |
| 2022/11/29 | 1,120 | 1,158 | 1,108 | 1,155 | 664,100 |
| 2022/11/28 | 1,112 | 1,124 | 1,108 | 1,117 | 441,900 |
| 2022/11/25 | 1,109 | 1,116 | 1,097 | 1,106 | 319,000 |
| 2022/11/24 | 1,094 | 1,112 | 1,092 | 1,106 | 411,200 |
| 2022/11/22 | 1,085 | 1,099 | 1,076 | 1,084 | 334,600 |
| 2022/11/21 | 1,082 | 1,097 | 1,066 | 1,078 | 540,900 |
| 2022/11/18 | 1,085 | 1,128 | 1,080 | 1,100 | 1,003,700 |
| 2022/11/17 | 1,040 | 1,080 | 1,040 | 1,071 | 594,500 |
| 2022/11/16 | 1,066 | 1,079 | 1,025 | 1,037 | 721,000 |
| 2022/11/15 | 1,066 | 1,071 | 1,048 | 1,064 | 439,800 |
| 2022/11/14 | 1,099 | 1,101 | 1,071 | 1,072 | 631,600 |
| 2022/11/11 | 1,099 | 1,104 | 1,078 | 1,099 | 644,100 |
| 2022/11/10 | 1,081 | 1,112 | 1,079 | 1,096 | 455,300 |
| 2022/11/09 | 1,117 | 1,122 | 1,085 | 1,089 | 482,800 |
| 2022/11/08 | 1,121 | 1,137 | 1,113 | 1,123 | 372,500 |
| 2022/11/07 | 1,125 | 1,132 | 1,069 | 1,121 | 788,800 |
| 2022/11/04 | 1,138 | 1,174 | 1,136 | 1,136 | 774,600 |
| 2022/11/02 | 1,135 | 1,148 | 1,121 | 1,142 | 613,100 |
| 2022/11/01 | 1,132 | 1,144 | 1,107 | 1,135 | 822,700 |
| 2022/10/31 | 1,110 | 1,125 | 1,094 | 1,118 | 624,500 |
| 2022/10/28 | 1,066 | 1,118 | 1,060 | 1,105 | 1,509,700 |
| 2022/10/27 | 1,050 | 1,073 | 1,041 | 1,072 | 513,700 |
| 2022/10/26 | 1,070 | 1,078 | 1,046 | 1,052 | 614,700 |
| 2022/10/25 | 1,066 | 1,079 | 1,042 | 1,064 | 640,800 |
| 2022/10/24 | 1,099 | 1,117 | 1,062 | 1,066 | 940,700 |
| 2022/10/21 | 1,106 | 1,143 | 1,083 | 1,085 | 2,134,700 |
| 2022/10/20 | 1,071 | 1,082 | 1,051 | 1,057 | 1,510,500 |
| 2022/10/19 | 1,131 | 1,131 | 1,082 | 1,095 | 2,295,000 |
| 2022/10/18 | 1,162 | 1,180 | 1,137 | 1,138 | 1,524,800 |
| 2022/10/17 | 1,202 | 1,222 | 1,140 | 1,142 | 2,699,100 |
| 2022/10/14 | 1,116 | 1,215 | 1,092 | 1,213 | 5,627,900 |
| 2022/10/13 | 1,056 | 1,108 | 1,031 | 1,108 | 3,565,100 |
| 2022/10/12 | 950 | 974 | 945 | 958 | 775,100 |
| 2022/10/11 | 966 | 985 | 939 | 954 | 942,300 |
| 2022/10/07 | 937 | 972 | 937 | 957 | 694,200 |
| 2022/10/06 | 925 | 948 | 921 | 945 | 614,600 |
| 2022/10/05 | 950 | 955 | 923 | 927 | 536,600 |
| 2022/10/04 | 922 | 940 | 918 | 935 | 572,900 |
| 2022/10/03 | 901 | 912 | 872 | 911 | 400,800 |
| 2022/09/30 | 924 | 925 | 895 | 905 | 507,000 |
| 2022/09/29 | 924 | 942 | 915 | 932 | 354,200 |
| 2022/09/28 | 944 | 950 | 902 | 916 | 777,200 |
| 2022/09/27 | 935 | 942 | 910 | 934 | 633,100 |
| 2022/09/26 | 937 | 966 | 921 | 930 | 881,400 |
| 2022/09/22 | 926 | 940 | 896 | 937 | 884,300 |
| 2022/09/21 | 911 | 947 | 909 | 937 | 1,408,700 |
| 2022/09/20 | 897 | 905 | 884 | 896 | 393,200 |
| 2022/09/16 | 905 | 917 | 890 | 899 | 550,400 |
| 2022/09/15 | 898 | 908 | 896 | 908 | 392,300 |
| 2022/09/14 | 874 | 901 | 871 | 888 | 524,300 |
| 2022/09/13 | 880 | 904 | 880 | 893 | 690,100 |
| 2022/09/12 | 865 | 880 | 863 | 874 | 427,500 |
| 2022/09/09 | 842 | 864 | 841 | 854 | 585,200 |
| 2022/09/08 | 825 | 849 | 824 | 839 | 515,300 |
| 2022/09/07 | 814 | 824 | 807 | 824 | 402,400 |
| 2022/09/06 | 818 | 833 | 808 | 824 | 374,200 |
| 2022/09/05 | 838 | 841 | 811 | 820 | 461,800 |
| 2022/09/02 | 845 | 849 | 816 | 831 | 887,500 |
| 2022/09/01 | 865 | 883 | 852 | 853 | 960,500 |
| 2022/08/31 | 824 | 879 | 824 | 873 | 1,471,600 |
| 2022/08/30 | 809 | 843 | 802 | 830 | 1,848,700 |
| 2022/08/29 | 816 | 819 | 803 | 815 | 1,796,400 |
| 2022/08/26 | 815 | 824 | 800 | 823 | 948,600 |
| 2022/08/25 | 830 | 832 | 816 | 817 | 585,700 |
| 2022/08/24 | 839 | 842 | 824 | 825 | 513,400 |
| 2022/08/23 | 803 | 840 | 800 | 833 | 854,700 |
| 2022/08/22 | 817 | 824 | 805 | 811 | 669,200 |
| 2022/08/19 | 812 | 830 | 805 | 827 | 684,800 |
| 2022/08/18 | 823 | 832 | 810 | 810 | 577,900 |
| 2022/08/17 | 833 | 834 | 818 | 822 | 536,100 |
| 2022/08/16 | 835 | 847 | 824 | 826 | 457,600 |
| 2022/08/15 | 827 | 843 | 812 | 835 | 1,019,500 |
| 2022/08/12 | 829 | 833 | 815 | 817 | 789,400 |
| 2022/08/10 | 828 | 835 | 808 | 814 | 937,300 |
| 2022/08/09 | 796 | 832 | 790 | 829 | 1,560,900 |
| 2022/08/08 | 785 | 802 | 773 | 792 | 975,800 |
| 2022/08/05 | 763 | 792 | 763 | 779 | 688,200 |
| 2022/08/04 | 769 | 775 | 757 | 768 | 467,800 |
| 2022/08/03 | 770 | 777 | 761 | 770 | 654,900 |
| 2022/08/02 | 764 | 765 | 747 | 750 | 801,200 |
| 2022/08/01 | 753 | 776 | 750 | 764 | 1,121,700 |
| 2022/07/29 | 724 | 749 | 721 | 745 | 863,700 |
| 2022/07/28 | 708 | 726 | 705 | 725 | 727,600 |
| 2022/07/27 | 693 | 708 | 693 | 700 | 416,800 |
| 2022/07/26 | 693 | 703 | 692 | 692 | 479,600 |
| 2022/07/25 | 680 | 692 | 679 | 685 | 406,000 |
| 2022/07/22 | 675 | 688 | 668 | 685 | 671,800 |
| 2022/07/21 | 669 | 686 | 666 | 681 | 551,200 |
| 2022/07/20 | 655 | 677 | 651 | 674 | 702,700 |
| 2022/07/19 | 650 | 651 | 632 | 648 | 625,000 |
| 2022/07/15 | 671 | 672 | 641 | 643 | 1,097,700 |
| 2022/07/14 | 671 | 676 | 640 | 664 | 1,997,800 |
| 2022/07/13 | 714 | 718 | 703 | 712 | 880,300 |
| 2022/07/12 | 710 | 711 | 693 | 702 | 463,100 |
| 2022/07/11 | 700 | 718 | 697 | 714 | 554,700 |
| 2022/07/08 | 704 | 710 | 688 | 694 | 948,400 |
| 2022/07/07 | 706 | 708 | 671 | 698 | 860,800 |
| 2022/07/06 | 715 | 719 | 696 | 704 | 513,300 |
| 2022/07/05 | 727 | 729 | 717 | 725 | 293,200 |
| 2022/07/04 | 740 | 746 | 718 | 724 | 546,500 |
| 2022/07/01 | 756 | 758 | 728 | 730 | 1,366,300 |
| 2022/06/30 | 774 | 781 | 755 | 760 | 509,500 |
| 2022/06/29 | 748 | 781 | 744 | 779 | 761,700 |
| 2022/06/28 | 750 | 754 | 745 | 751 | 271,400 |
| 2022/06/27 | 754 | 759 | 747 | 753 | 322,300 |
| 2022/06/24 | 740 | 748 | 724 | 745 | 635,600 |
| 2022/06/23 | 741 | 751 | 735 | 739 | 334,800 |
| 2022/06/22 | 770 | 770 | 740 | 742 | 443,000 |
| 2022/06/21 | 753 | 773 | 745 | 766 | 416,200 |
| 2022/06/20 | 775 | 777 | 732 | 741 | 634,200 |
| 2022/06/17 | 772 | 781 | 759 | 770 | 626,000 |
| 2022/06/16 | 778 | 807 | 777 | 787 | 779,100 |
| 2022/06/15 | 795 | 796 | 764 | 764 | 443,300 |
| 2022/06/14 | 775 | 800 | 762 | 800 | 636,400 |
| 2022/06/13 | 796 | 813 | 785 | 790 | 680,900 |
| 2022/06/10 | 775 | 807 | 771 | 800 | 1,021,800 |
| 2022/06/09 | 769 | 784 | 767 | 779 | 450,900 |
| 2022/06/08 | 767 | 771 | 764 | 769 | 249,600 |
| 2022/06/07 | 771 | 771 | 758 | 766 | 309,700 |
| 2022/06/06 | 757 | 781 | 753 | 773 | 417,800 |
| 2022/06/03 | 747 | 768 | 741 | 767 | 573,100 |
| 2022/06/02 | 757 | 762 | 738 | 744 | 651,300 |
| 2022/06/01 | 752 | 765 | 748 | 763 | 343,500 |
| 2022/05/31 | 769 | 773 | 753 | 757 | 449,100 |
| 2022/05/30 | 787 | 793 | 765 | 775 | 598,700 |
| 2022/05/27 | 788 | 788 | 773 | 774 | 436,400 |
| 2022/05/26 | 776 | 807 | 775 | 780 | 892,800 |
| 2022/05/25 | 774 | 779 | 760 | 771 | 405,300 |
| 2022/05/24 | 795 | 795 | 774 | 775 | 365,200 |
| 2022/05/23 | 793 | 803 | 782 | 797 | 400,800 |
| 2022/05/20 | 763 | 790 | 758 | 790 | 570,000 |
| 2022/05/19 | 745 | 769 | 741 | 759 | 422,000 |
| 2022/05/18 | 785 | 785 | 755 | 763 | 481,300 |
| 2022/05/17 | 774 | 790 | 770 | 778 | 730,000 |
| 2022/05/16 | 760 | 775 | 749 | 763 | 588,900 |
| 2022/05/13 | 714 | 758 | 713 | 758 | 647,200 |
| 2022/05/12 | 710 | 731 | 706 | 721 | 511,000 |
| 2022/05/11 | 721 | 727 | 711 | 716 | 472,100 |
| 2022/05/10 | 749 | 756 | 709 | 716 | 1,466,900 |
| 2022/05/09 | 754 | 767 | 733 | 764 | 766,300 |
| 2022/05/06 | 753 | 764 | 743 | 757 | 414,100 |
| 2022/05/02 | 766 | 766 | 748 | 757 | 539,900 |
| 2022/04/28 | 771 | 781 | 754 | 775 | 568,400 |
| 2022/04/27 | 763 | 777 | 751 | 771 | 837,900 |
| 2022/04/26 | 793 | 793 | 778 | 778 | 511,100 |
| 2022/04/25 | 797 | 802 | 773 | 790 | 872,500 |
| 2022/04/22 | 814 | 825 | 801 | 811 | 847,500 |
| 2022/04/21 | 793 | 818 | 785 | 816 | 1,165,900 |
| 2022/04/20 | 769 | 793 | 760 | 782 | 888,800 |
| 2022/04/19 | 780 | 780 | 758 | 769 | 946,900 |
| 2022/04/18 | 777 | 821 | 773 | 783 | 1,817,500 |
| 2022/04/15 | 770 | 800 | 765 | 776 | 2,163,200 |
| 2022/04/14 | 709 | 780 | 705 | 769 | 4,318,700 |
| 2022/04/13 | 664 | 681 | 653 | 680 | 450,800 |
| 2022/04/12 | 696 | 699 | 665 | 667 | 499,600 |
| 2022/04/11 | 707 | 713 | 695 | 696 | 375,100 |
| 2022/04/08 | 719 | 719 | 695 | 713 | 438,300 |
| 2022/04/07 | 719 | 722 | 707 | 712 | 600,200 |
| 2022/04/06 | 712 | 726 | 705 | 725 | 676,000 |
| 2022/04/05 | 707 | 722 | 703 | 713 | 869,700 |
| 2022/04/04 | 701 | 706 | 694 | 705 | 365,300 |
| 2022/04/01 | 693 | 707 | 687 | 700 | 487,100 |
| 2022/03/31 | 700 | 700 | 691 | 693 | 279,600 |
| 2022/03/30 | 699 | 704 | 690 | 704 | 412,600 |
| 2022/03/29 | 703 | 704 | 690 | 694 | 408,400 |
| 2022/03/28 | 699 | 707 | 694 | 706 | 439,900 |
| 2022/03/25 | 705 | 709 | 694 | 701 | 263,600 |
| 2022/03/24 | 687 | 707 | 685 | 705 | 430,700 |
| 2022/03/23 | 700 | 703 | 694 | 695 | 411,100 |
| 2022/03/22 | 702 | 703 | 689 | 697 | 322,900 |
| 2022/03/18 | 686 | 702 | 685 | 699 | 488,200 |
| 2022/03/17 | 713 | 713 | 683 | 694 | 664,700 |
| 2022/03/16 | 688 | 706 | 684 | 703 | 779,400 |
| 2022/03/15 | 685 | 700 | 678 | 687 | 670,500 |
| 2022/03/14 | 665 | 688 | 664 | 682 | 641,200 |
| 2022/03/11 | 649 | 661 | 645 | 655 | 493,100 |
| 2022/03/10 | 630 | 655 | 628 | 653 | 839,900 |
| 2022/03/09 | 612 | 624 | 607 | 610 | 652,000 |
| 2022/03/08 | 601 | 620 | 594 | 604 | 688,700 |
| 2022/03/07 | 631 | 631 | 604 | 611 | 810,400 |
| 2022/03/04 | 650 | 653 | 634 | 641 | 537,200 |
| 2022/03/03 | 630 | 655 | 630 | 653 | 707,700 |
| 2022/03/02 | 623 | 631 | 615 | 627 | 508,800 |
| 2022/03/01 | 639 | 647 | 631 | 638 | 398,200 |
| 2022/02/28 | 630 | 648 | 616 | 638 | 660,300 |
| 2022/02/25 | 620 | 642 | 618 | 642 | 589,400 |
| 2022/02/24 | 643 | 645 | 614 | 618 | 1,018,300 |
| 2022/02/22 | 641 | 666 | 636 | 651 | 1,276,700 |
| 2022/02/21 | 648 | 648 | 631 | 635 | 601,700 |
| 2022/02/18 | 649 | 659 | 645 | 654 | 549,600 |
| 2022/02/17 | 658 | 669 | 651 | 659 | 567,300 |
| 2022/02/16 | 665 | 665 | 650 | 656 | 459,900 |
| 2022/02/15 | 651 | 665 | 646 | 653 | 568,600 |
| 2022/02/14 | 652 | 659 | 645 | 654 | 471,800 |
| 2022/02/10 | 663 | 667 | 651 | 662 | 431,000 |
| 2022/02/09 | 664 | 669 | 648 | 649 | 426,300 |
| 2022/02/08 | 651 | 665 | 645 | 663 | 449,000 |
| 2022/02/07 | 652 | 656 | 640 | 643 | 524,400 |
| 2022/02/04 | 628 | 663 | 619 | 659 | 760,700 |
| 2022/02/03 | 629 | 637 | 621 | 628 | 363,900 |
| 2022/02/02 | 617 | 638 | 611 | 637 | 665,700 |
| 2022/02/01 | 621 | 623 | 605 | 607 | 332,800 |
| 2022/01/31 | 587 | 619 | 587 | 618 | 719,800 |
| 2022/01/28 | 582 | 593 | 572 | 591 | 396,100 |
| 2022/01/27 | 596 | 599 | 572 | 578 | 593,500 |
| 2022/01/26 | 588 | 596 | 585 | 591 | 348,800 |
| 2022/01/25 | 610 | 610 | 581 | 584 | 769,000 |
| 2022/01/24 | 607 | 614 | 596 | 607 | 357,700 |
| 2022/01/21 | 593 | 618 | 588 | 617 | 581,800 |
| 2022/01/20 | 586 | 604 | 580 | 603 | 487,500 |
| 2022/01/19 | 612 | 618 | 588 | 590 | 708,300 |
| 2022/01/18 | 607 | 629 | 606 | 620 | 775,100 |
| 2022/01/17 | 578 | 606 | 576 | 600 | 583,300 |
| 2022/01/14 | 586 | 592 | 568 | 582 | 1,164,000 |
| 2022/01/13 | 623 | 627 | 610 | 617 | 379,400 |
| 2022/01/12 | 625 | 633 | 621 | 623 | 387,800 |
| 2022/01/11 | 598 | 624 | 597 | 624 | 789,600 |
| 2022/01/07 | 590 | 599 | 586 | 593 | 402,900 |
| 2022/01/06 | 600 | 600 | 582 | 585 | 732,700 |
| 2022/01/05 | 628 | 632 | 612 | 612 | 467,100 |
| 2022/01/04 | 625 | 634 | 614 | 630 | 331,900 |