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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,093 | 1,104 | 1,080 | 1,088 | 260,500 |
| 2023/12/28 | 1,070 | 1,097 | 1,061 | 1,093 | 308,200 |
| 2023/12/27 | 1,050 | 1,076 | 1,047 | 1,072 | 280,400 |
| 2023/12/26 | 1,050 | 1,058 | 1,042 | 1,046 | 199,800 |
| 2023/12/25 | 1,063 | 1,065 | 1,044 | 1,046 | 203,500 |
| 2023/12/22 | 1,055 | 1,067 | 1,051 | 1,056 | 218,800 |
| 2023/12/21 | 1,043 | 1,061 | 1,042 | 1,055 | 160,300 |
| 2023/12/20 | 1,063 | 1,070 | 1,050 | 1,055 | 250,300 |
| 2023/12/19 | 1,050 | 1,059 | 1,044 | 1,059 | 346,800 |
| 2023/12/18 | 1,035 | 1,048 | 1,031 | 1,047 | 222,500 |
| 2023/12/15 | 1,033 | 1,043 | 1,025 | 1,040 | 434,900 |
| 2023/12/14 | 1,045 | 1,054 | 1,018 | 1,022 | 426,600 |
| 2023/12/13 | 1,043 | 1,057 | 1,029 | 1,033 | 321,500 |
| 2023/12/12 | 1,043 | 1,044 | 1,024 | 1,032 | 278,700 |
| 2023/12/11 | 1,046 | 1,047 | 1,032 | 1,036 | 348,400 |
| 2023/12/08 | 1,043 | 1,048 | 1,015 | 1,021 | 413,500 |
| 2023/12/07 | 1,040 | 1,040 | 1,021 | 1,028 | 355,100 |
| 2023/12/06 | 1,026 | 1,035 | 1,025 | 1,032 | 237,900 |
| 2023/12/05 | 1,036 | 1,045 | 1,027 | 1,027 | 233,800 |
| 2023/12/04 | 1,033 | 1,061 | 1,030 | 1,046 | 316,100 |
| 2023/12/01 | 1,049 | 1,049 | 1,029 | 1,032 | 254,200 |
| 2023/11/30 | 1,041 | 1,048 | 1,031 | 1,043 | 233,900 |
| 2023/11/29 | 1,053 | 1,064 | 1,040 | 1,040 | 230,400 |
| 2023/11/28 | 1,069 | 1,078 | 1,050 | 1,058 | 247,600 |
| 2023/11/27 | 1,080 | 1,084 | 1,051 | 1,064 | 221,200 |
| 2023/11/24 | 1,094 | 1,103 | 1,075 | 1,084 | 299,900 |
| 2023/11/22 | 1,083 | 1,094 | 1,076 | 1,083 | 268,100 |
| 2023/11/21 | 1,075 | 1,087 | 1,066 | 1,078 | 241,100 |
| 2023/11/20 | 1,063 | 1,074 | 1,058 | 1,070 | 265,600 |
| 2023/11/17 | 1,035 | 1,058 | 1,035 | 1,058 | 286,400 |
| 2023/11/16 | 1,059 | 1,059 | 1,031 | 1,039 | 245,100 |
| 2023/11/15 | 1,058 | 1,073 | 1,053 | 1,060 | 309,500 |
| 2023/11/14 | 1,064 | 1,068 | 1,049 | 1,052 | 218,100 |
| 2023/11/13 | 1,056 | 1,061 | 1,037 | 1,050 | 233,600 |
| 2023/11/10 | 1,022 | 1,055 | 1,016 | 1,050 | 321,600 |
| 2023/11/09 | 1,024 | 1,030 | 1,014 | 1,027 | 280,800 |
| 2023/11/08 | 1,025 | 1,037 | 1,012 | 1,012 | 344,100 |
| 2023/11/07 | 1,049 | 1,049 | 1,025 | 1,029 | 294,300 |
| 2023/11/06 | 1,055 | 1,070 | 1,046 | 1,049 | 459,800 |
| 2023/11/02 | 1,065 | 1,074 | 1,036 | 1,041 | 304,400 |
| 2023/11/01 | 1,084 | 1,090 | 1,057 | 1,057 | 470,000 |
| 2023/10/31 | 1,022 | 1,069 | 1,003 | 1,066 | 441,200 |
| 2023/10/30 | 1,049 | 1,055 | 1,021 | 1,022 | 467,900 |
| 2023/10/27 | 1,056 | 1,061 | 1,037 | 1,054 | 331,500 |
| 2023/10/26 | 1,041 | 1,060 | 1,038 | 1,055 | 392,000 |
| 2023/10/25 | 1,042 | 1,072 | 1,038 | 1,059 | 558,200 |
| 2023/10/24 | 1,020 | 1,046 | 995 | 1,040 | 668,300 |
| 2023/10/23 | 1,001 | 1,015 | 998 | 999 | 413,600 |
| 2023/10/20 | 1,020 | 1,025 | 997 | 1,009 | 652,200 |
| 2023/10/19 | 1,041 | 1,046 | 1,014 | 1,029 | 547,100 |
| 2023/10/18 | 1,055 | 1,059 | 1,026 | 1,056 | 563,500 |
| 2023/10/17 | 1,057 | 1,079 | 1,055 | 1,063 | 556,600 |
| 2023/10/16 | 1,077 | 1,077 | 1,044 | 1,050 | 970,200 |
| 2023/10/13 | 1,061 | 1,114 | 1,057 | 1,111 | 1,704,100 |
| 2023/10/12 | 1,020 | 1,103 | 1,013 | 1,053 | 3,099,200 |
| 2023/10/11 | 1,174 | 1,191 | 1,147 | 1,152 | 1,312,400 |
| 2023/10/10 | 1,180 | 1,190 | 1,131 | 1,152 | 854,000 |
| 2023/10/06 | 1,143 | 1,161 | 1,135 | 1,150 | 829,300 |
| 2023/10/05 | 1,107 | 1,132 | 1,094 | 1,125 | 1,227,400 |
| 2023/10/04 | 1,098 | 1,107 | 1,077 | 1,085 | 1,170,200 |
| 2023/10/03 | 1,142 | 1,150 | 1,111 | 1,117 | 750,600 |
| 2023/10/02 | 1,175 | 1,176 | 1,143 | 1,145 | 631,600 |
| 2023/09/29 | 1,206 | 1,226 | 1,174 | 1,175 | 758,300 |
| 2023/09/28 | 1,207 | 1,214 | 1,178 | 1,185 | 704,500 |
| 2023/09/27 | 1,220 | 1,225 | 1,202 | 1,219 | 401,700 |
| 2023/09/26 | 1,246 | 1,247 | 1,217 | 1,221 | 335,100 |
| 2023/09/25 | 1,237 | 1,257 | 1,221 | 1,238 | 382,400 |
| 2023/09/22 | 1,222 | 1,258 | 1,214 | 1,238 | 560,100 |
| 2023/09/21 | 1,236 | 1,245 | 1,214 | 1,226 | 562,700 |
| 2023/09/20 | 1,250 | 1,269 | 1,238 | 1,245 | 536,300 |
| 2023/09/19 | 1,283 | 1,284 | 1,248 | 1,260 | 529,200 |
| 2023/09/15 | 1,326 | 1,326 | 1,288 | 1,298 | 593,700 |
| 2023/09/14 | 1,320 | 1,334 | 1,304 | 1,312 | 371,500 |
| 2023/09/13 | 1,331 | 1,340 | 1,314 | 1,316 | 415,800 |
| 2023/09/12 | 1,355 | 1,365 | 1,334 | 1,338 | 330,000 |
| 2023/09/11 | 1,355 | 1,360 | 1,336 | 1,349 | 235,600 |
| 2023/09/08 | 1,354 | 1,364 | 1,322 | 1,355 | 729,800 |
| 2023/09/07 | 1,372 | 1,381 | 1,325 | 1,346 | 891,100 |
| 2023/09/06 | 1,366 | 1,394 | 1,352 | 1,390 | 689,600 |
| 2023/09/05 | 1,408 | 1,414 | 1,390 | 1,396 | 438,800 |
| 2023/09/04 | 1,385 | 1,415 | 1,374 | 1,413 | 690,600 |
| 2023/09/01 | 1,344 | 1,391 | 1,336 | 1,369 | 910,500 |
| 2023/08/31 | 1,300 | 1,346 | 1,298 | 1,337 | 1,175,600 |
| 2023/08/30 | 1,280 | 1,293 | 1,247 | 1,291 | 1,548,800 |
| 2023/08/29 | 1,256 | 1,281 | 1,256 | 1,280 | 1,878,900 |
| 2023/08/28 | 1,258 | 1,267 | 1,236 | 1,250 | 815,700 |
| 2023/08/25 | 1,233 | 1,259 | 1,224 | 1,249 | 664,900 |
| 2023/08/24 | 1,264 | 1,264 | 1,236 | 1,240 | 661,400 |
| 2023/08/23 | 1,212 | 1,263 | 1,206 | 1,260 | 758,500 |
| 2023/08/22 | 1,236 | 1,247 | 1,222 | 1,225 | 671,100 |
| 2023/08/21 | 1,220 | 1,257 | 1,217 | 1,248 | 1,135,800 |
| 2023/08/18 | 1,287 | 1,293 | 1,232 | 1,241 | 916,000 |
| 2023/08/17 | 1,315 | 1,351 | 1,289 | 1,306 | 765,500 |
| 2023/08/16 | 1,321 | 1,322 | 1,298 | 1,311 | 469,500 |
| 2023/08/15 | 1,307 | 1,328 | 1,278 | 1,326 | 659,700 |
| 2023/08/14 | 1,280 | 1,305 | 1,274 | 1,290 | 714,200 |
| 2023/08/10 | 1,241 | 1,270 | 1,236 | 1,263 | 908,700 |
| 2023/08/09 | 1,232 | 1,263 | 1,231 | 1,240 | 600,100 |
| 2023/08/08 | 1,215 | 1,247 | 1,201 | 1,236 | 726,300 |
| 2023/08/07 | 1,187 | 1,203 | 1,179 | 1,203 | 413,600 |
| 2023/08/04 | 1,203 | 1,204 | 1,186 | 1,203 | 245,700 |
| 2023/08/03 | 1,203 | 1,218 | 1,187 | 1,198 | 456,900 |
| 2023/08/02 | 1,222 | 1,234 | 1,201 | 1,214 | 564,700 |
| 2023/08/01 | 1,198 | 1,226 | 1,191 | 1,225 | 642,300 |
| 2023/07/31 | 1,155 | 1,187 | 1,149 | 1,182 | 794,300 |
| 2023/07/28 | 1,107 | 1,146 | 1,101 | 1,145 | 749,400 |
| 2023/07/27 | 1,080 | 1,115 | 1,080 | 1,113 | 552,300 |
| 2023/07/26 | 1,075 | 1,082 | 1,064 | 1,080 | 381,500 |
| 2023/07/25 | 1,095 | 1,104 | 1,083 | 1,087 | 463,200 |
| 2023/07/24 | 1,121 | 1,139 | 1,105 | 1,110 | 623,300 |
| 2023/07/21 | 1,140 | 1,144 | 1,113 | 1,124 | 427,100 |
| 2023/07/20 | 1,111 | 1,131 | 1,109 | 1,129 | 476,100 |
| 2023/07/19 | 1,100 | 1,120 | 1,091 | 1,112 | 493,700 |
| 2023/07/18 | 1,134 | 1,135 | 1,096 | 1,100 | 773,400 |
| 2023/07/14 | 1,076 | 1,138 | 1,075 | 1,118 | 1,361,300 |
| 2023/07/13 | 1,090 | 1,098 | 1,063 | 1,071 | 1,320,700 |
| 2023/07/12 | 1,200 | 1,250 | 1,100 | 1,102 | 3,280,900 |
| 2023/07/11 | 1,181 | 1,209 | 1,176 | 1,187 | 1,403,700 |
| 2023/07/10 | 1,148 | 1,153 | 1,131 | 1,152 | 637,900 |
| 2023/07/07 | 1,136 | 1,172 | 1,131 | 1,158 | 513,100 |
| 2023/07/06 | 1,160 | 1,178 | 1,145 | 1,152 | 342,700 |
| 2023/07/05 | 1,195 | 1,195 | 1,163 | 1,170 | 537,400 |
| 2023/07/04 | 1,198 | 1,212 | 1,195 | 1,205 | 294,400 |
| 2023/07/03 | 1,211 | 1,221 | 1,194 | 1,194 | 349,800 |
| 2023/06/30 | 1,222 | 1,222 | 1,186 | 1,203 | 542,100 |
| 2023/06/29 | 1,233 | 1,261 | 1,216 | 1,227 | 393,500 |
| 2023/06/28 | 1,205 | 1,227 | 1,198 | 1,225 | 319,600 |
| 2023/06/27 | 1,196 | 1,203 | 1,165 | 1,199 | 531,500 |
| 2023/06/26 | 1,237 | 1,237 | 1,206 | 1,214 | 350,800 |
| 2023/06/23 | 1,280 | 1,284 | 1,227 | 1,242 | 431,100 |
| 2023/06/22 | 1,275 | 1,280 | 1,263 | 1,271 | 289,700 |
| 2023/06/21 | 1,249 | 1,272 | 1,248 | 1,261 | 258,400 |
| 2023/06/20 | 1,241 | 1,265 | 1,236 | 1,245 | 363,200 |
| 2023/06/19 | 1,231 | 1,242 | 1,206 | 1,242 | 362,400 |
| 2023/06/16 | 1,179 | 1,230 | 1,168 | 1,223 | 647,800 |
| 2023/06/15 | 1,192 | 1,193 | 1,168 | 1,182 | 264,600 |
| 2023/06/14 | 1,189 | 1,196 | 1,181 | 1,193 | 217,200 |
| 2023/06/13 | 1,190 | 1,191 | 1,167 | 1,184 | 364,500 |
| 2023/06/12 | 1,188 | 1,210 | 1,168 | 1,182 | 473,700 |
| 2023/06/09 | 1,161 | 1,179 | 1,147 | 1,173 | 453,800 |
| 2023/06/08 | 1,160 | 1,168 | 1,145 | 1,148 | 332,800 |
| 2023/06/07 | 1,173 | 1,190 | 1,146 | 1,157 | 435,200 |
| 2023/06/06 | 1,154 | 1,179 | 1,145 | 1,173 | 495,600 |
| 2023/06/05 | 1,149 | 1,163 | 1,140 | 1,163 | 428,400 |
| 2023/06/02 | 1,136 | 1,137 | 1,116 | 1,128 | 276,300 |
| 2023/06/01 | 1,124 | 1,135 | 1,119 | 1,131 | 238,900 |
| 2023/05/31 | 1,111 | 1,139 | 1,108 | 1,136 | 371,100 |
| 2023/05/30 | 1,145 | 1,149 | 1,112 | 1,122 | 259,600 |
| 2023/05/29 | 1,138 | 1,145 | 1,120 | 1,142 | 236,400 |
| 2023/05/26 | 1,140 | 1,148 | 1,125 | 1,128 | 296,600 |
| 2023/05/25 | 1,112 | 1,140 | 1,111 | 1,139 | 357,800 |
| 2023/05/24 | 1,130 | 1,143 | 1,111 | 1,112 | 361,900 |
| 2023/05/23 | 1,150 | 1,163 | 1,124 | 1,136 | 395,200 |
| 2023/05/22 | 1,130 | 1,151 | 1,117 | 1,149 | 253,300 |
| 2023/05/19 | 1,162 | 1,163 | 1,135 | 1,135 | 345,200 |
| 2023/05/18 | 1,186 | 1,186 | 1,146 | 1,164 | 379,700 |
| 2023/05/17 | 1,147 | 1,181 | 1,142 | 1,174 | 436,100 |
| 2023/05/16 | 1,130 | 1,148 | 1,118 | 1,147 | 297,600 |
| 2023/05/15 | 1,138 | 1,138 | 1,120 | 1,133 | 269,000 |
| 2023/05/12 | 1,118 | 1,131 | 1,113 | 1,126 | 340,200 |
| 2023/05/11 | 1,111 | 1,127 | 1,098 | 1,125 | 402,000 |
| 2023/05/10 | 1,128 | 1,143 | 1,120 | 1,120 | 413,100 |
| 2023/05/09 | 1,120 | 1,123 | 1,106 | 1,111 | 444,400 |
| 2023/05/08 | 1,142 | 1,147 | 1,105 | 1,106 | 597,400 |
| 2023/05/02 | 1,143 | 1,152 | 1,132 | 1,150 | 231,600 |
| 2023/05/01 | 1,150 | 1,155 | 1,123 | 1,143 | 380,400 |
| 2023/04/28 | 1,155 | 1,166 | 1,136 | 1,147 | 381,700 |
| 2023/04/27 | 1,161 | 1,170 | 1,149 | 1,153 | 544,800 |
| 2023/04/26 | 1,175 | 1,193 | 1,160 | 1,178 | 788,100 |
| 2023/04/25 | 1,170 | 1,186 | 1,168 | 1,175 | 586,100 |
| 2023/04/24 | 1,142 | 1,184 | 1,140 | 1,164 | 492,200 |
| 2023/04/21 | 1,172 | 1,176 | 1,144 | 1,146 | 682,200 |
| 2023/04/20 | 1,148 | 1,191 | 1,148 | 1,178 | 801,500 |
| 2023/04/19 | 1,143 | 1,154 | 1,130 | 1,148 | 529,400 |
| 2023/04/18 | 1,097 | 1,136 | 1,087 | 1,136 | 804,100 |
| 2023/04/17 | 1,111 | 1,114 | 1,088 | 1,103 | 792,600 |
| 2023/04/14 | 1,107 | 1,126 | 1,082 | 1,101 | 1,202,800 |
| 2023/04/13 | 1,123 | 1,175 | 1,108 | 1,112 | 3,146,400 |
| 2023/04/12 | 1,050 | 1,126 | 1,050 | 1,126 | 2,709,000 |
| 2023/04/11 | 967 | 980 | 962 | 976 | 656,100 |
| 2023/04/10 | 947 | 966 | 945 | 959 | 396,800 |
| 2023/04/07 | 934 | 954 | 933 | 939 | 321,800 |
| 2023/04/06 | 920 | 936 | 917 | 934 | 400,500 |
| 2023/04/05 | 943 | 953 | 928 | 929 | 390,700 |
| 2023/04/04 | 966 | 966 | 939 | 951 | 706,800 |
| 2023/04/03 | 974 | 985 | 968 | 968 | 404,700 |
| 2023/03/31 | 980 | 983 | 953 | 961 | 550,400 |
| 2023/03/30 | 970 | 974 | 957 | 970 | 375,100 |
| 2023/03/29 | 935 | 966 | 934 | 959 | 662,400 |
| 2023/03/28 | 936 | 938 | 922 | 925 | 320,500 |
| 2023/03/27 | 928 | 936 | 922 | 928 | 345,500 |
| 2023/03/24 | 924 | 934 | 912 | 920 | 340,800 |
| 2023/03/23 | 913 | 934 | 913 | 929 | 262,900 |
| 2023/03/22 | 934 | 939 | 920 | 921 | 281,100 |
| 2023/03/20 | 940 | 942 | 910 | 910 | 346,100 |
| 2023/03/17 | 935 | 954 | 935 | 946 | 359,700 |
| 2023/03/16 | 921 | 931 | 904 | 926 | 433,300 |
| 2023/03/15 | 938 | 954 | 935 | 941 | 420,400 |
| 2023/03/14 | 935 | 936 | 911 | 925 | 517,600 |
| 2023/03/13 | 929 | 948 | 928 | 943 | 387,000 |
| 2023/03/10 | 951 | 954 | 938 | 944 | 475,400 |
| 2023/03/09 | 965 | 966 | 952 | 960 | 348,100 |
| 2023/03/08 | 952 | 966 | 950 | 959 | 246,200 |
| 2023/03/07 | 960 | 978 | 950 | 956 | 442,600 |
| 2023/03/06 | 955 | 961 | 941 | 959 | 429,600 |
| 2023/03/03 | 944 | 952 | 938 | 948 | 409,700 |
| 2023/03/02 | 939 | 941 | 926 | 935 | 301,500 |
| 2023/03/01 | 940 | 945 | 928 | 935 | 405,400 |
| 2023/02/28 | 919 | 959 | 916 | 935 | 958,000 |
| 2023/02/27 | 906 | 923 | 890 | 910 | 1,065,100 |
| 2023/02/24 | 895 | 895 | 876 | 884 | 349,100 |
| 2023/02/22 | 899 | 903 | 884 | 890 | 456,700 |
| 2023/02/21 | 925 | 927 | 903 | 904 | 378,700 |
| 2023/02/20 | 911 | 929 | 905 | 919 | 357,100 |
| 2023/02/17 | 907 | 912 | 901 | 908 | 179,600 |
| 2023/02/16 | 908 | 918 | 905 | 907 | 197,400 |
| 2023/02/15 | 914 | 914 | 899 | 905 | 223,400 |
| 2023/02/14 | 916 | 917 | 900 | 905 | 275,200 |
| 2023/02/13 | 907 | 912 | 900 | 908 | 200,900 |
| 2023/02/10 | 905 | 913 | 898 | 905 | 347,800 |
| 2023/02/09 | 913 | 924 | 906 | 910 | 222,900 |
| 2023/02/08 | 916 | 922 | 900 | 920 | 376,500 |
| 2023/02/07 | 926 | 927 | 908 | 912 | 371,700 |
| 2023/02/06 | 927 | 928 | 910 | 920 | 400,100 |
| 2023/02/03 | 918 | 919 | 904 | 914 | 596,200 |
| 2023/02/02 | 939 | 950 | 921 | 932 | 530,300 |
| 2023/02/01 | 933 | 949 | 925 | 939 | 453,600 |
| 2023/01/31 | 922 | 942 | 921 | 939 | 501,500 |
| 2023/01/30 | 932 | 948 | 919 | 926 | 728,000 |
| 2023/01/27 | 892 | 943 | 887 | 926 | 934,700 |
| 2023/01/26 | 900 | 916 | 886 | 894 | 837,500 |
| 2023/01/25 | 868 | 920 | 865 | 900 | 1,490,900 |
| 2023/01/24 | 865 | 869 | 856 | 860 | 709,700 |
| 2023/01/23 | 875 | 877 | 856 | 873 | 531,200 |
| 2023/01/20 | 850 | 871 | 841 | 871 | 815,100 |
| 2023/01/19 | 836 | 866 | 833 | 849 | 886,000 |
| 2023/01/18 | 811 | 864 | 803 | 843 | 1,144,800 |
| 2023/01/17 | 812 | 821 | 806 | 812 | 867,900 |
| 2023/01/16 | 846 | 852 | 809 | 812 | 1,129,100 |
| 2023/01/13 | 850 | 881 | 843 | 860 | 1,662,100 |
| 2023/01/12 | 882 | 926 | 843 | 854 | 3,772,800 |
| 2023/01/11 | 995 | 1,007 | 977 | 1,000 | 980,500 |
| 2023/01/10 | 966 | 995 | 961 | 979 | 697,500 |
| 2023/01/06 | 946 | 962 | 937 | 958 | 449,600 |
| 2023/01/05 | 968 | 972 | 943 | 950 | 443,000 |
| 2023/01/04 | 991 | 1,001 | 961 | 973 | 680,700 |