2157 (株)コシダカホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 112,000 | 113,000 | 110,000 | 113,000 | 74 | 35.31 |
| 2007-12-27 | 116,000 | 116,000 | 112,000 | 114,000 | 44 | 35.63 |
| 2007-12-26 | 113,000 | 116,000 | 112,000 | 116,000 | 46 | 36.25 |
| 2007-12-25 | 113,000 | 118,000 | 112,000 | 113,000 | 117 | 35.31 |
| 2007-12-21 | 110,000 | 110,000 | 108,000 | 109,000 | 180 | 34.06 |
| 2007-12-20 | 111,000 | 112,000 | 107,000 | 109,000 | 82 | 34.06 |
| 2007-12-19 | 115,000 | 117,000 | 112,000 | 113,000 | 82 | 35.31 |
| 2007-12-18 | 110,000 | 116,000 | 109,000 | 114,000 | 93 | 35.63 |
| 2007-12-17 | 125,000 | 125,000 | 111,000 | 112,000 | 204 | 35 |
| 2007-12-14 | 128,000 | 132,000 | 122,000 | 125,000 | 149 | 39.06 |
| 2007-12-13 | 130,000 | 130,000 | 127,000 | 128,000 | 94 | 40 |
| 2007-12-12 | 124,000 | 131,000 | 123,000 | 130,000 | 191 | 40.63 |
| 2007-12-11 | 128,000 | 131,000 | 125,000 | 125,000 | 388 | 39.06 |
| 2007-12-10 | 125,000 | 139,000 | 124,000 | 127,000 | 1,170 | 39.69 |
| 2007-12-07 | 121,000 | 122,000 | 118,000 | 121,000 | 201 | 37.81 |
| 2007-12-06 | 117,000 | 118,000 | 113,000 | 115,000 | 109 | 35.94 |
| 2007-12-05 | 113,000 | 115,000 | 111,000 | 115,000 | 83 | 35.94 |
| 2007-12-04 | 115,000 | 117,000 | 114,000 | 114,000 | 38 | 35.63 |
| 2007-12-03 | 118,000 | 119,000 | 113,000 | 116,000 | 59 | 36.25 |
| 2007-11-30 | 114,000 | 114,000 | 111,000 | 114,000 | 119 | 35.63 |
| 2007-11-29 | 120,000 | 120,000 | 114,000 | 115,000 | 140 | 35.94 |
| 2007-11-28 | 111,000 | 117,000 | 108,000 | 116,000 | 183 | 36.25 |
| 2007-11-27 | 105,000 | 109,000 | 105,000 | 109,000 | 22 | 34.06 |
| 2007-11-26 | 108,000 | 109,000 | 105,000 | 107,000 | 74 | 33.44 |
| 2007-11-22 | 104,000 | 108,000 | 103,000 | 107,000 | 92 | 33.44 |
| 2007-11-21 | 109,000 | 110,000 | 107,000 | 108,000 | 39 | 33.75 |
| 2007-11-20 | 106,000 | 109,000 | 104,000 | 109,000 | 78 | 34.06 |
| 2007-11-19 | 116,000 | 116,000 | 110,000 | 110,000 | 70 | 34.38 |
| 2007-11-16 | 118,000 | 118,000 | 113,000 | 115,000 | 41 | 35.94 |
| 2007-11-15 | 122,000 | 122,000 | 118,000 | 119,000 | 70 | 37.19 |
| 2007-11-14 | 120,000 | 134,000 | 119,000 | 124,000 | 555 | 38.75 |
| 2007-11-13 | 114,000 | 116,000 | 111,000 | 116,000 | 164 | 36.25 |
| 2007-11-12 | 113,000 | 114,000 | 109,000 | 110,000 | 195 | 34.38 |
| 2007-11-09 | 118,000 | 123,000 | 116,000 | 117,000 | 97 | 36.56 |
| 2007-11-08 | 120,000 | 120,000 | 112,000 | 120,000 | 258 | 37.50 |
| 2007-11-07 | 132,000 | 136,000 | 120,000 | 126,000 | 201 | 39.38 |
| 2007-11-06 | 133,000 | 135,000 | 131,000 | 132,000 | 167 | 41.25 |
| 2007-11-05 | 138,000 | 138,000 | 133,000 | 134,000 | 76 | 41.88 |
| 2007-11-02 | 135,000 | 139,000 | 135,000 | 138,000 | 124 | 43.13 |
| 2007-11-01 | 143,000 | 144,000 | 141,000 | 143,000 | 146 | 44.69 |
| 2007-10-31 | 147,000 | 147,000 | 144,000 | 145,000 | 71 | 45.31 |
| 2007-10-30 | 148,000 | 150,000 | 145,000 | 145,000 | 121 | 45.31 |
| 2007-10-29 | 142,000 | 154,000 | 141,000 | 148,000 | 511 | 46.25 |
| 2007-10-26 | 139,000 | 141,000 | 135,000 | 140,000 | 176 | 43.75 |
| 2007-10-25 | 145,000 | 145,000 | 139,000 | 139,000 | 237 | 43.44 |
| 2007-10-24 | 153,000 | 154,000 | 145,000 | 146,000 | 140 | 45.63 |
| 2007-10-23 | 151,000 | 157,000 | 145,000 | 146,000 | 256 | 45.63 |
| 2007-10-22 | 142,000 | 153,000 | 142,000 | 147,000 | 297 | 45.94 |
| 2007-10-19 | 160,000 | 160,000 | 153,000 | 154,000 | 404 | 48.13 |
| 2007-10-18 | 160,000 | 163,000 | 156,000 | 160,000 | 490 | 50 |
| 2007-10-17 | 166,000 | 171,000 | 157,000 | 162,000 | 903 | 50.63 |
| 2007-10-16 | 160,000 | 188,000 | 153,000 | 154,000 | 2,813 | 48.13 |
| 2007-10-15 | 163,000 | 163,000 | 163,000 | 163,000 | 74 | 50.94 |
| 2007-10-12 | 209,000 | 210,000 | 202,000 | 203,000 | 513 | 63.44 |
| 2007-10-11 | 208,000 | 218,000 | 205,000 | 212,000 | 1,494 | 66.25 |
| 2007-10-10 | 209,000 | 212,000 | 187,000 | 204,000 | 1,830 | 63.75 |
| 2007-10-09 | 195,000 | 206,000 | 192,000 | 201,000 | 1,885 | 62.81 |
| 2007-10-05 | 190,000 | 195,000 | 186,000 | 190,000 | 600 | 59.38 |
| 2007-10-04 | 192,000 | 197,000 | 184,000 | 190,000 | 1,051 | 59.38 |
| 2007-10-03 | 180,000 | 205,000 | 180,000 | 190,000 | 3,042 | 59.38 |
| 2007-10-02 | 177,000 | 197,000 | 168,000 | 180,000 | 3,987 | 56.25 |
| 2007-10-01 | 167,000 | 173,000 | 158,000 | 171,000 | 1,711 | 53.44 |
| 2007-09-28 | 147,000 | 163,000 | 147,000 | 162,000 | 1,300 | 50.63 |
| 2007-09-27 | 154,000 | 155,000 | 147,000 | 148,000 | 318 | 46.25 |
| 2007-09-26 | 133,000 | 146,000 | 132,000 | 143,000 | 270 | 44.69 |
| 2007-09-25 | 146,000 | 147,000 | 134,000 | 135,000 | 262 | 42.19 |
| 2007-09-21 | 144,000 | 155,000 | 141,000 | 144,000 | 393 | 45 |
| 2007-09-20 | 161,000 | 164,000 | 147,000 | 150,000 | 504 | 46.88 |
| 2007-09-19 | 167,000 | 173,000 | 159,000 | 164,000 | 1,182 | 51.25 |
| 2007-09-18 | 162,000 | 173,000 | 154,000 | 158,000 | 1,487 | 49.38 |
| 2007-09-14 | 165,000 | 180,000 | 152,000 | 153,000 | 2,070 | 47.81 |
| 2007-09-13 | 146,000 | 164,000 | 140,000 | 164,000 | 1,618 | 51.25 |
| 2007-09-12 | 157,000 | 166,000 | 143,000 | 144,000 | 1,658 | 45 |
| 2007-09-11 | 133,000 | 155,000 | 128,000 | 149,000 | 959 | 46.56 |
| 2007-09-10 | 127,000 | 135,000 | 126,000 | 135,000 | 176 | 42.19 |
| 2007-09-07 | 144,000 | 144,000 | 132,000 | 135,000 | 288 | 42.19 |
| 2007-09-06 | 141,000 | 144,000 | 134,000 | 142,000 | 406 | 44.38 |
| 2007-09-05 | 156,000 | 159,000 | 145,000 | 147,000 | 614 | 45.94 |
| 2007-09-04 | 155,000 | 156,000 | 145,000 | 148,000 | 560 | 46.25 |
| 2007-09-03 | 175,000 | 189,000 | 150,000 | 152,000 | 4,027 | 47.50 |
| 2007-08-31 | 155,000 | 166,000 | 151,000 | 166,000 | 2,194 | 51.88 |
| 2007-08-30 | 130,000 | 146,000 | 128,000 | 146,000 | 776 | 45.63 |
| 2007-08-29 | 124,000 | 126,000 | 121,000 | 126,000 | 124 | 39.38 |
| 2007-08-28 | 129,000 | 131,000 | 126,000 | 130,000 | 239 | 40.63 |
| 2007-08-27 | 138,000 | 142,000 | 135,000 | 140,000 | 252 | 43.75 |
| 2007-08-24 | 137,000 | 139,000 | 132,000 | 134,000 | 151 | 41.88 |
| 2007-08-23 | 131,000 | 138,000 | 131,000 | 136,000 | 229 | 42.50 |
| 2007-08-22 | 125,000 | 133,000 | 124,000 | 129,000 | 118 | 40.31 |
| 2007-08-21 | 121,000 | 140,000 | 117,000 | 127,000 | 430 | 39.69 |
| 2007-08-20 | 128,000 | 129,000 | 123,000 | 123,000 | 97 | 38.44 |
| 2007-08-17 | 135,000 | 138,000 | 121,000 | 122,000 | 163 | 38.13 |
| 2007-08-16 | 138,000 | 138,000 | 131,000 | 136,000 | 92 | 42.50 |
| 2007-08-15 | 144,000 | 145,000 | 141,000 | 141,000 | 49 | 44.06 |
| 2007-08-14 | 140,000 | 149,000 | 139,000 | 149,000 | 97 | 46.56 |
| 2007-08-13 | 135,000 | 145,000 | 134,000 | 141,000 | 71 | 44.06 |
| 2007-08-10 | 140,000 | 140,000 | 133,000 | 137,000 | 87 | 42.81 |
| 2007-08-09 | 142,000 | 144,000 | 137,000 | 138,000 | 154 | 43.13 |
| 2007-08-08 | 147,000 | 149,000 | 142,000 | 142,000 | 169 | 44.38 |
| 2007-08-07 | 163,000 | 163,000 | 144,000 | 147,000 | 237 | 45.94 |
| 2007-08-06 | 159,000 | 161,000 | 155,000 | 159,000 | 141 | 49.69 |
| 2007-08-03 | 160,000 | 166,000 | 160,000 | 164,000 | 300 | 51.25 |
| 2007-08-02 | 157,000 | 158,000 | 153,000 | 156,000 | 161 | 48.75 |
| 2007-08-01 | 160,000 | 160,000 | 151,000 | 154,000 | 257 | 48.13 |
| 2007-07-31 | 166,000 | 169,000 | 160,000 | 161,000 | 333 | 50.31 |
| 2007-07-30 | 153,000 | 165,000 | 153,000 | 164,000 | 212 | 51.25 |
| 2007-07-27 | 154,000 | 156,000 | 152,000 | 156,000 | 295 | 48.75 |
| 2007-07-26 | 172,000 | 172,000 | 160,000 | 160,000 | 276 | 50 |
| 2007-07-25 | 175,000 | 180,000 | 171,000 | 172,000 | 361 | 53.75 |
| 2007-07-24 | 165,000 | 185,000 | 163,000 | 181,000 | 991 | 56.56 |
| 2007-07-23 | 160,000 | 171,000 | 159,000 | 164,000 | 253 | 51.25 |
| 2007-07-20 | 171,000 | 175,000 | 163,000 | 165,000 | 346 | 51.56 |
| 2007-07-19 | 181,000 | 184,000 | 172,000 | 173,000 | 248 | 54.06 |
| 2007-07-18 | 179,000 | 186,000 | 174,000 | 181,000 | 444 | 56.56 |
| 2007-07-17 | 189,000 | 189,000 | 180,000 | 182,000 | 354 | 56.88 |
| 2007-07-13 | 196,000 | 196,000 | 185,000 | 188,000 | 796 | 58.75 |
| 2007-07-12 | 203,000 | 206,000 | 191,000 | 191,000 | 1,022 | 59.69 |
| 2007-07-11 | 206,000 | 213,000 | 200,000 | 202,000 | 1,228 | 63.13 |
| 2007-07-10 | 222,000 | 228,000 | 210,000 | 211,000 | 1,498 | 65.94 |
| 2007-07-09 | 224,000 | 235,000 | 220,000 | 230,000 | 1,834 | 71.88 |
| 2007-07-06 | 239,000 | 242,000 | 222,000 | 223,000 | 2,123 | 69.69 |
| 2007-07-05 | 245,000 | 253,000 | 233,000 | 237,000 | 4,913 | 74.06 |
| 2007-07-04 | 274,000 | 286,000 | 268,000 | 273,000 | 4,338 | 85.31 |
| 2007-07-03 | 300,000 | 302,000 | 266,000 | 268,000 | 5,915 | 83.75 |
| 2007-07-02 | 284,000 | 313,000 | 276,000 | 296,000 | 10,036 | 92.50 |
| 2007-06-29 | 275,000 | 292,000 | 265,000 | 276,000 | 4,546 | 86.25 |
| 2007-06-28 | 314,000 | 322,000 | 263,000 | 279,000 | 8,173 | 87.19 |
| 2007-06-27 | 350,000 | 355,000 | 303,000 | 311,000 | 17,890 | 97.19 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株
