2157 (株)コシダカホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,012	2,020	2,011	2,018	10,800	252.25
2012-12-27	2,040	2,041	2,009	2,018	16,400	252.25
2012-12-26	2,023	2,043	2,015	2,031	7,200	253.88
2012-12-25	2,030	2,045	2,006	2,023	27,300	252.88
2012-12-21	2,040	2,055	2,036	2,055	11,500	256.88
2012-12-20	2,061	2,079	2,035	2,048	15,600	256
2012-12-19	2,060	2,064	2,040	2,055	14,500	256.88
2012-12-18	2,053	2,087	2,045	2,060	15,200	257.50
2012-12-17	2,061	2,081	2,052	2,052	16,100	256.50
2012-12-14	2,070	2,078	2,053	2,058	7,100	257.25
2012-12-13	2,100	2,100	2,051	2,052	25,600	256.50
2012-12-12	2,090	2,092	2,070	2,072	18,000	259
2012-12-11	2,094	2,094	2,071	2,073	11,800	259.13
2012-12-10	2,095	2,120	2,091	2,105	11,300	263.13
2012-12-07	2,158	2,158	2,086	2,119	22,700	264.88
2012-12-06	2,118	2,190	2,118	2,165	33,200	270.63
2012-12-05	2,110	2,110	2,085	2,101	9,400	262.63
2012-12-04	2,095	2,103	2,080	2,097	7,300	262.13
2012-12-03	2,128	2,130	2,060	2,064	18,200	258
2012-11-30	2,130	2,140	2,102	2,113	15,800	264.13
2012-11-29	2,120	2,126	2,108	2,121	18,700	265.13
2012-11-28	2,084	2,098	2,084	2,093	13,000	261.63
2012-11-27	2,049	2,089	2,049	2,070	9,200	258.75
2012-11-26	2,075	2,080	2,042	2,046	14,800	255.75
2012-11-22	2,108	2,108	2,054	2,065	26,900	258.13
2012-11-21	2,120	2,122	2,095	2,107	10,700	263.38
2012-11-20	2,100	2,128	2,093	2,120	6,200	265
2012-11-19	2,105	2,120	2,084	2,114	11,500	264.25
2012-11-16	2,127	2,158	2,069	2,105	27,100	263.13
2012-11-15	2,101	2,138	2,101	2,123	12,500	265.38
2012-11-14	2,045	2,088	2,035	2,088	16,100	261
2012-11-13	2,050	2,081	2,041	2,050	11,000	256.25
2012-11-12	2,098	2,098	2,051	2,051	19,700	256.38
2012-11-09	2,045	2,085	2,045	2,068	12,300	258.50
2012-11-08	2,070	2,106	2,046	2,064	22,500	258
2012-11-07	2,137	2,137	2,091	2,095	20,600	261.88
2012-11-06	2,181	2,184	2,123	2,137	19,100	267.13
2012-11-05	2,200	2,200	2,170	2,181	12,500	272.63
2012-11-02	2,159	2,188	2,158	2,174	21,700	271.75
2012-11-01	2,195	2,207	2,166	2,179	21,300	272.38
2012-10-31	2,230	2,230	2,175	2,190	16,500	273.75
2012-10-30	2,244	2,260	2,222	2,231	17,000	278.88
2012-10-29	2,270	2,290	2,244	2,244	14,700	280.50
2012-10-26	2,271	2,275	2,204	2,268	12,100	283.50
2012-10-25	2,301	2,320	2,285	2,290	16,500	286.25
2012-10-24	2,240	2,331	2,235	2,310	22,400	288.75
2012-10-23	2,310	2,312	2,250	2,264	38,100	283
2012-10-22	2,180	2,301	2,153	2,300	49,700	287.50
2012-10-19	2,200	2,215	2,143	2,190	21,300	273.75
2012-10-18	2,194	2,202	2,188	2,196	22,400	274.50
2012-10-17	2,239	2,264	2,160	2,193	41,500	274.13
2012-10-16	2,283	2,283	2,245	2,267	19,000	283.38
2012-10-15	2,338	2,338	2,215	2,300	15,100	287.50
2012-10-12	2,348	2,380	2,326	2,340	26,100	292.50
2012-10-11	2,252	2,345	2,252	2,338	32,700	292.25
2012-10-10	2,316	2,355	2,260	2,346	25,800	293.25
2012-10-09	2,266	2,317	2,266	2,307	18,300	288.38
2012-10-05	2,208	2,295	2,200	2,265	10,600	283.13
2012-10-04	2,237	2,260	2,200	2,212	4,800	276.50
2012-10-03	2,260	2,260	2,216	2,237	5,900	279.63
2012-10-02	2,249	2,259	2,230	2,256	3,000	282
2012-10-01	2,280	2,282	2,254	2,260	5,900	282.50
2012-09-28	2,270	2,270	2,256	2,268	6,400	283.50
2012-09-27	2,186	2,269	2,186	2,268	8,400	283.50
2012-09-26	2,114	2,280	2,114	2,280	13,800	285
2012-09-25	2,187	2,195	2,174	2,190	7,500	273.75
2012-09-24	2,170	2,191	2,154	2,188	10,800	273.50
2012-09-21	2,190	2,190	2,160	2,185	8,300	273.13
2012-09-20	2,180	2,215	2,180	2,191	9,200	273.88
2012-09-19	2,160	2,183	2,160	2,182	14,000	272.75
2012-09-18	2,183	2,186	2,167	2,175	8,900	271.88
2012-09-14	2,165	2,184	2,150	2,183	14,000	272.88
2012-09-13	2,065	2,148	2,064	2,148	21,000	268.50
2012-09-12	2,040	2,063	2,035	2,063	12,100	257.88
2012-09-11	2,012	2,048	2,012	2,046	8,800	255.75
2012-09-10	2,007	2,044	1,983	2,044	16,000	255.50
2012-09-07	2,020	2,020	1,991	1,998	13,300	249.75
2012-09-06	2,050	2,050	1,991	1,991	22,200	248.88
2012-09-05	2,091	2,098	2,056	2,056	11,800	257
2012-09-04	2,150	2,165	2,101	2,101	15,700	262.63
2012-09-03	2,240	2,240	2,180	2,180	19,300	272.50
2012-08-31	2,239	2,240	2,212	2,234	11,900	279.25
2012-08-30	2,250	2,250	2,221	2,241	6,800	280.13
2012-08-29	2,249	2,250	2,210	2,248	22,500	281
2012-08-28	2,280	2,300	2,277	2,300	18,100	287.50
2012-08-27	2,284	2,295	2,280	2,280	15,000	285
2012-08-24	2,279	2,284	2,257	2,284	7,600	285.50
2012-08-23	2,288	2,295	2,267	2,285	10,800	285.63
2012-08-22	2,300	2,300	2,284	2,298	5,700	287.25
2012-08-21	2,279	2,299	2,279	2,299	8,100	287.38
2012-08-20	2,280	2,282	2,272	2,280	4,500	285
2012-08-17	2,291	2,291	2,257	2,283	11,400	285.38
2012-08-16	2,290	2,297	2,275	2,291	9,100	286.38
2012-08-15	2,310	2,310	2,281	2,305	8,400	288.13
2012-08-14	2,319	2,321	2,300	2,315	6,500	289.38
2012-08-13	2,319	2,341	2,295	2,319	7,800	289.88
2012-08-10	2,246	2,299	2,240	2,295	17,000	286.88
2012-08-09	2,300	2,300	2,251	2,270	18,300	283.75
2012-08-08	2,310	2,310	2,282	2,284	9,600	285.50
2012-08-07	2,292	2,307	2,280	2,300	18,800	287.50
2012-08-06	2,307	2,310	2,300	2,303	11,400	287.88
2012-08-03	2,350	2,350	2,321	2,321	6,700	290.13
2012-08-02	2,349	2,365	2,349	2,350	6,000	293.75
2012-08-01	2,365	2,365	2,348	2,351	4,800	293.88
2012-07-31	2,399	2,399	2,375	2,379	3,400	297.38
2012-07-30	2,405	2,405	2,370	2,395	7,100	299.38
2012-07-27	2,381	2,396	2,355	2,377	7,600	297.13
2012-07-26	2,364	2,372	2,351	2,372	5,400	296.50
2012-07-25	2,335	2,370	2,312	2,353	7,200	294.13
2012-07-24	2,335	2,376	2,315	2,370	8,100	296.25
2012-07-23	2,462	2,462	2,382	2,400	15,300	300
2012-07-20	2,505	2,510	2,450	2,462	13,800	307.75
2012-07-19	2,449	2,515	2,449	2,505	30,800	313.13
2012-07-18	2,420	2,460	2,420	2,420	15,100	302.50
2012-07-17	2,418	2,445	2,402	2,412	13,700	301.50
2012-07-13	2,335	2,418	2,335	2,418	14,400	302.25
2012-07-12	2,406	2,440	2,380	2,385	13,600	298.13
2012-07-11	2,300	2,485	2,288	2,450	69,500	306.25
2012-07-10	2,250	2,298	2,250	2,288	11,300	286
2012-07-09	2,261	2,268	2,251	2,251	6,400	281.38
2012-07-06	2,285	2,291	2,257	2,258	14,800	282.25
2012-07-05	2,299	2,300	2,285	2,291	8,900	286.38
2012-07-04	2,264	2,300	2,254	2,270	14,400	283.75
2012-07-03	2,319	2,319	2,249	2,265	34,100	283.13
2012-07-02	2,385	2,400	2,302	2,321	23,000	290.13
2012-06-29	2,350	2,388	2,350	2,372	23,500	296.50
2012-06-28	2,335	2,350	2,312	2,350	14,200	293.75
2012-06-27	2,300	2,307	2,290	2,303	15,200	287.88
2012-06-26	2,278	2,310	2,278	2,299	10,200	287.38
2012-06-25	2,267	2,300	2,267	2,274	9,700	284.25
2012-06-22	2,285	2,310	2,267	2,267	10,200	283.38
2012-06-21	2,260	2,298	2,259	2,295	14,400	286.88
2012-06-20	2,259	2,268	2,248	2,249	18,400	281.13
2012-06-19	2,274	2,290	2,252	2,258	8,900	282.25
2012-06-18	2,273	2,287	2,259	2,274	16,200	284.25
2012-06-15	2,340	2,340	2,273	2,273	7,500	284.13
2012-06-14	2,367	2,367	2,321	2,349	3,400	293.63
2012-06-13	2,388	2,388	2,310	2,320	2,500	290
2012-06-12	2,370	2,370	2,346	2,346	3,100	293.25
2012-06-11	2,409	2,409	2,356	2,370	6,000	296.25
2012-06-08	2,324	2,340	2,291	2,309	5,400	288.63
2012-06-07	2,311	2,311	2,286	2,303	5,600	287.88
2012-06-06	2,269	2,270	2,215	2,261	21,500	282.63
2012-06-05	2,250	2,265	2,250	2,260	8,200	282.50
2012-06-04	2,340	2,340	2,226	2,240	14,200	280
2012-06-01	2,380	2,380	2,260	2,291	10,900	286.38
2012-05-31	2,267	2,380	2,260	2,380	15,300	297.50
2012-05-30	2,274	2,274	2,235	2,269	10,100	283.63
2012-05-29	2,180	2,266	2,180	2,262	10,600	282.75
2012-05-28	2,235	2,259	2,199	2,202	10,100	275.25
2012-05-25	2,264	2,304	2,223	2,260	9,600	282.50
2012-05-24	2,347	2,349	2,200	2,265	28,700	283.13
2012-05-23	2,370	2,390	2,340	2,347	13,100	293.38
2012-05-22	2,321	2,370	2,321	2,370	8,100	296.25
2012-05-21	2,319	2,319	2,272	2,313	14,900	289.13
2012-05-18	2,340	2,354	2,290	2,322	17,900	290.25
2012-05-17	2,332	2,388	2,310	2,360	17,700	295
2012-05-16	2,305	2,393	2,305	2,375	21,400	296.88
2012-05-15	2,320	2,384	2,225	2,348	90,400	293.50
2012-05-14	2,450	2,498	2,446	2,446	32,300	305.75
2012-05-11	2,688	2,700	2,391	2,459	71,500	307.38
2012-05-10	2,630	2,687	2,601	2,687	37,200	335.88
2012-05-09	2,651	2,704	2,601	2,618	64,400	327.25
2012-05-08	2,533	2,660	2,521	2,601	47,300	325.13
2012-05-07	2,500	2,536	2,473	2,501	17,100	312.63
2012-05-02	2,579	2,590	2,557	2,570	21,800	321.25
2012-05-01	2,500	2,592	2,468	2,542	35,400	317.75
2012-04-27	2,440	2,490	2,435	2,490	13,200	311.25
2012-04-26	2,436	2,440	2,400	2,435	15,700	304.38
2012-04-25	2,400	2,480	2,400	2,436	23,800	304.50
2012-04-24	2,365	2,402	2,365	2,386	23,600	298.25
2012-04-23	2,410	2,448	2,361	2,425	23,500	303.13
2012-04-20	2,425	2,433	2,370	2,433	31,200	304.13
2012-04-19	2,488	2,490	2,359	2,446	38,700	305.75
2012-04-18	2,469	2,510	2,450	2,456	36,900	307
2012-04-17	2,500	2,549	2,375	2,422	38,900	302.75
2012-04-16	2,448	2,499	2,420	2,499	51,500	312.38
2012-04-13	2,400	2,447	2,375	2,410	41,000	301.25
2012-04-12	2,328	2,360	2,280	2,350	30,500	293.75
2012-04-11	2,266	2,315	2,163	2,295	73,800	286.88
2012-04-10	2,355	2,386	2,340	2,383	41,100	297.88
2012-04-09	2,256	2,370	2,248	2,324	47,000	290.50
2012-04-06	2,250	2,269	2,190	2,258	28,300	282.25
2012-04-05	2,150	2,250	2,148	2,225	54,600	278.13
2012-04-04	2,115	2,240	2,115	2,225	45,200	278.13
2012-04-03	2,130	2,130	2,080	2,120	17,300	265
2012-04-02	2,171	2,190	2,117	2,159	26,900	269.88
2012-03-30	2,000	2,186	2,000	2,170	70,800	271.25
2012-03-29	1,986	2,006	1,986	2,006	21,300	250.75
2012-03-28	1,944	1,969	1,925	1,969	13,800	246.13
2012-03-27	1,902	1,939	1,902	1,911	18,000	238.88
2012-03-26	1,971	1,992	1,917	1,917	26,600	239.63
2012-03-23	1,996	2,001	1,955	1,960	25,600	245
2012-03-22	1,938	2,020	1,935	2,013	32,400	251.63
2012-03-21	1,933	1,935	1,915	1,930	17,700	241.25
2012-03-19	1,935	1,935	1,880	1,893	24,900	236.63
2012-03-16	1,910	1,925	1,900	1,919	27,600	239.88
2012-03-15	1,960	1,979	1,881	1,890	50,500	236.25
2012-03-14	2,005	2,005	1,960	1,998	27,500	249.75
2012-03-13	1,900	2,050	1,900	2,005	105,500	250.63
2012-03-12	1,875	1,880	1,847	1,850	19,000	231.25
2012-03-09	1,871	1,890	1,858	1,869	16,200	233.63
2012-03-08	1,857	1,865	1,857	1,865	5,000	233.13
2012-03-07	1,862	1,868	1,857	1,862	5,000	232.75
2012-03-06	1,870	1,870	1,855	1,865	2,000	233.13
2012-03-05	1,865	1,870	1,857	1,861	9,100	232.63
2012-03-02	1,860	1,866	1,850	1,850	13,100	231.25
2012-03-01	1,864	1,869	1,855	1,856	14,600	232
2012-02-29	1,851	1,860	1,850	1,850	8,200	231.25
2012-02-28	1,846	1,860	1,829	1,846	11,700	230.75
2012-02-27	1,845	1,864	1,841	1,850	10,600	231.25
2012-02-24	1,864	1,874	1,840	1,850	12,000	231.25
2012-02-23	1,821	1,875	1,820	1,864	11,100	233
2012-02-22	1,813	1,841	1,813	1,841	6,400	230.13
2012-02-21	1,802	1,818	1,793	1,808	10,000	226
2012-02-20	1,859	1,860	1,815	1,815	33,400	226.88
2012-02-17	1,862	1,878	1,856	1,859	9,000	232.38
2012-02-16	1,898	1,898	1,862	1,862	7,500	232.75
2012-02-15	1,895	1,904	1,864	1,865	12,500	233.13
2012-02-14	1,881	1,890	1,874	1,874	5,500	234.25
2012-02-13	1,861	1,897	1,861	1,871	6,900	233.88
2012-02-10	1,880	1,902	1,872	1,872	18,300	234
2012-02-09	1,930	1,934	1,890	1,915	10,900	239.38
2012-02-08	1,864	1,933	1,863	1,932	12,400	241.50
2012-02-07	1,865	1,886	1,848	1,864	4,800	233
2012-02-06	1,860	1,870	1,848	1,865	4,700	233.13
2012-02-03	1,863	1,875	1,852	1,860	5,400	232.50
2012-02-02	1,864	1,875	1,859	1,867	5,900	233.38
2012-02-01	1,865	1,892	1,856	1,864	9,500	233
2012-01-31	1,893	1,895	1,868	1,895	9,300	236.88
2012-01-30	1,860	1,874	1,860	1,866	2,100	233.25
2012-01-27	1,872	1,877	1,847	1,861	5,200	232.63
2012-01-26	1,896	1,897	1,872	1,872	8,400	234
2012-01-25	1,875	1,893	1,850	1,893	25,200	236.63
2012-01-24	1,870	1,870	1,842	1,868	8,900	233.50
2012-01-23	1,862	1,885	1,813	1,830	14,600	228.75
2012-01-20	1,870	1,870	1,815	1,862	20,700	232.75
2012-01-19	1,900	1,900	1,853	1,869	9,100	233.63
2012-01-18	1,860	1,890	1,851	1,887	10,000	235.88
2012-01-17	1,863	1,882	1,860	1,869	3,700	233.63
2012-01-16	1,905	1,905	1,860	1,862	3,600	232.75
2012-01-13	1,900	1,914	1,875	1,902	6,800	237.75
2012-01-12	1,911	1,914	1,878	1,914	7,900	239.25
2012-01-11	1,929	1,929	1,895	1,926	7,700	240.75
2012-01-10	1,930	1,930	1,906	1,928	8,200	241
2012-01-06	1,905	1,955	1,905	1,930	11,600	241.25
2012-01-05	1,971	1,971	1,896	1,932	12,400	241.50
2012-01-04	1,975	1,978	1,960	1,974	16,500	246.75

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2157 (株)コシダカホールディングス の時系列データ [2012年度]

2157 (株)コシダカホールディングスの時系列データ [2012年度]