2157 (株)コシダカホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,189	2,195	2,169	2,185	22,700	546.25
2015-12-29	2,047	2,138	2,047	2,125	18,500	531.25
2015-12-28	2,001	2,048	2,001	2,047	15,400	511.75
2015-12-25	2,098	2,098	2,011	2,020	40,100	505
2015-12-24	2,105	2,150	2,061	2,119	22,200	529.75
2015-12-22	2,189	2,189	2,148	2,155	24,300	538.75
2015-12-21	2,214	2,215	2,188	2,190	13,800	547.50
2015-12-18	2,220	2,229	2,210	2,214	6,800	553.50
2015-12-17	2,238	2,249	2,223	2,223	12,000	555.75
2015-12-16	2,249	2,249	2,222	2,238	2,800	559.50
2015-12-15	2,227	2,248	2,211	2,225	5,400	556.25
2015-12-14	2,231	2,237	2,208	2,227	10,900	556.75
2015-12-11	2,253	2,287	2,253	2,261	8,800	565.25
2015-12-10	2,295	2,295	2,255	2,263	8,800	565.75
2015-12-09	2,291	2,298	2,271	2,273	11,000	568.25
2015-12-08	2,300	2,308	2,291	2,291	10,900	572.75
2015-12-07	2,300	2,317	2,297	2,308	12,300	577
2015-12-04	2,285	2,302	2,285	2,298	14,400	574.50
2015-12-03	2,321	2,321	2,291	2,293	11,900	573.25
2015-12-02	2,320	2,336	2,310	2,321	18,900	580.25
2015-12-01	2,340	2,345	2,307	2,320	8,300	580
2015-11-30	2,357	2,368	2,319	2,319	15,300	579.75
2015-11-27	2,370	2,392	2,344	2,357	10,600	589.25
2015-11-26	2,360	2,373	2,350	2,370	11,700	592.50
2015-11-25	2,377	2,377	2,360	2,374	11,700	593.50
2015-11-24	2,288	2,376	2,288	2,360	26,100	590
2015-11-20	2,279	2,300	2,260	2,289	16,400	572.25
2015-11-19	2,298	2,335	2,273	2,279	14,300	569.75
2015-11-18	2,293	2,315	2,291	2,291	14,200	572.75
2015-11-17	2,299	2,299	2,275	2,293	9,500	573.25
2015-11-16	2,263	2,294	2,260	2,293	13,800	573.25
2015-11-13	2,261	2,294	2,260	2,279	11,100	569.75
2015-11-12	2,272	2,272	2,254	2,267	3,100	566.75
2015-11-11	2,250	2,272	2,237	2,272	10,300	568
2015-11-10	2,232	2,250	2,224	2,250	11,500	562.50
2015-11-09	2,213	2,234	2,204	2,223	15,400	555.75
2015-11-06	2,205	2,208	2,183	2,205	9,700	551.25
2015-11-05	2,238	2,238	2,188	2,199	19,800	549.75
2015-11-04	2,244	2,248	2,213	2,213	8,800	553.25
2015-11-02	2,200	2,230	2,200	2,211	12,700	552.75
2015-10-30	2,220	2,225	2,192	2,192	19,200	548
2015-10-29	2,233	2,233	2,206	2,218	8,000	554.50
2015-10-28	2,214	2,236	2,207	2,229	17,300	557.25
2015-10-27	2,232	2,240	2,205	2,206	17,700	551.50
2015-10-26	2,253	2,253	2,201	2,214	31,100	553.50
2015-10-23	2,300	2,300	2,209	2,228	36,700	557
2015-10-22	2,282	2,293	2,222	2,275	38,500	568.75
2015-10-21	2,318	2,318	2,270	2,282	41,000	570.50
2015-10-20	2,215	2,285	2,200	2,278	63,300	569.50
2015-10-19	2,145	2,190	2,144	2,190	28,200	547.50
2015-10-16	2,234	2,235	2,145	2,145	50,300	536.25
2015-10-15	2,180	2,229	2,170	2,211	41,300	552.75
2015-10-14	2,150	2,185	2,089	2,184	315,300	546
2015-10-13	2,390	2,402	2,346	2,369	49,100	592.25
2015-10-09	2,474	2,499	2,408	2,430	50,500	607.50
2015-10-08	2,485	2,511	2,483	2,499	47,300	624.75
2015-10-07	2,462	2,528	2,450	2,473	25,600	618.25
2015-10-06	2,441	2,529	2,433	2,490	36,500	622.50
2015-10-05	2,440	2,484	2,431	2,465	20,300	616.25
2015-10-02	2,521	2,521	2,425	2,435	32,000	608.75
2015-10-01	2,571	2,571	2,486	2,517	37,700	629.25
2015-09-30	2,597	2,597	2,516	2,576	19,400	644
2015-09-29	2,554	2,600	2,482	2,498	17,400	624.50
2015-09-28	2,600	2,640	2,572	2,597	19,400	649.25
2015-09-25	2,548	2,575	2,525	2,569	26,300	642.25
2015-09-24	2,530	2,559	2,517	2,524	16,200	631
2015-09-18	2,500	2,568	2,481	2,545	26,400	636.25
2015-09-17	2,456	2,515	2,443	2,509	16,100	627.25
2015-09-16	2,500	2,500	2,455	2,455	17,100	613.75
2015-09-15	2,433	2,520	2,432	2,446	16,200	611.50
2015-09-14	2,443	2,513	2,431	2,463	41,800	615.75
2015-09-11	2,332	2,489	2,332	2,402	46,200	600.50
2015-09-10	2,310	2,348	2,300	2,332	38,800	583
2015-09-09	2,400	2,490	2,363	2,379	45,700	594.75
2015-09-08	2,420	2,420	2,310	2,325	48,200	581.25
2015-09-07	2,449	2,449	2,350	2,408	45,400	602
2015-09-04	2,498	2,498	2,380	2,465	79,100	616.25
2015-09-03	2,514	2,515	2,406	2,424	35,500	606
2015-09-02	2,402	2,520	2,391	2,479	38,100	619.75
2015-09-01	2,511	2,537	2,402	2,409	49,600	602.25
2015-08-31	2,488	2,524	2,487	2,524	30,200	631
2015-08-28	2,440	2,496	2,424	2,484	62,700	621
2015-08-27	2,444	2,457	2,386	2,440	126,400	610
2015-08-26	2,400	2,475	2,351	2,475	264,600	618.75
2015-08-25	2,250	2,455	2,207	2,333	123,300	583.25
2015-08-24	2,600	2,601	2,381	2,400	81,200	600
2015-08-21	2,655	2,660	2,622	2,626	44,500	656.50
2015-08-20	2,654	2,722	2,650	2,705	51,400	676.25
2015-08-19	2,654	2,679	2,613	2,619	53,000	654.75
2015-08-18	2,698	2,698	2,655	2,668	46,300	667
2015-08-17	2,741	2,741	2,695	2,699	50,700	674.75
2015-08-14	2,775	2,784	2,741	2,752	31,000	688
2015-08-13	2,816	2,831	2,768	2,775	51,400	693.75
2015-08-12	2,842	2,867	2,818	2,844	44,800	711
2015-08-11	2,858	2,859	2,815	2,850	27,000	712.50
2015-08-10	2,859	2,872	2,825	2,844	44,800	711
2015-08-07	2,850	2,885	2,820	2,849	43,200	712.25
2015-08-06	2,860	2,888	2,782	2,850	62,200	712.50
2015-08-05	2,888	2,888	2,864	2,879	16,400	719.75
2015-08-04	2,867	2,880	2,849	2,869	21,200	717.25
2015-08-03	2,794	2,844	2,794	2,836	25,800	709
2015-07-31	2,720	2,795	2,706	2,785	30,800	696.25
2015-07-30	2,758	2,759	2,714	2,721	15,800	680.25
2015-07-29	2,791	2,791	2,739	2,740	15,100	685
2015-07-28	2,750	2,785	2,703	2,771	45,200	692.75
2015-07-27	2,805	2,805	2,730	2,774	39,100	693.50
2015-07-24	2,820	2,834	2,800	2,806	61,800	701.50
2015-07-23	2,837	2,873	2,825	2,825	36,300	706.25
2015-07-22	2,856	2,900	2,825	2,837	57,100	709.25
2015-07-21	2,865	2,949	2,852	2,860	51,000	715
2015-07-17	2,831	2,856	2,821	2,827	34,500	706.75
2015-07-16	2,845	2,865	2,800	2,825	83,300	706.25
2015-07-15	2,920	2,920	2,801	2,876	79,400	719
2015-07-14	2,700	2,925	2,700	2,826	320,700	706.50
2015-07-13	2,811	2,844	2,631	2,644	372,300	661
2015-07-10	3,100	3,100	3,000	3,045	36,300	761.25
2015-07-09	2,940	3,145	2,800	3,135	69,900	783.75
2015-07-08	3,190	3,190	3,085	3,150	33,800	787.50
2015-07-07	3,205	3,220	3,175	3,190	31,300	797.50
2015-07-06	3,130	3,135	3,025	3,085	55,700	771.25
2015-07-03	3,080	3,200	3,065	3,110	26,500	777.50
2015-07-02	3,250	3,250	3,090	3,090	37,700	772.50
2015-07-01	3,155	3,250	3,120	3,250	39,800	812.50
2015-06-30	2,985	3,220	2,985	3,155	43,700	788.75
2015-06-29	2,978	3,025	2,961	2,980	33,200	745
2015-06-26	3,015	3,090	3,000	3,025	18,100	756.25
2015-06-25	3,100	3,130	3,010	3,025	46,200	756.25
2015-06-24	2,973	3,175	2,973	3,170	55,100	792.50
2015-06-23	2,920	2,996	2,903	2,958	35,700	739.50
2015-06-22	2,913	2,992	2,906	2,921	59,500	730.25
2015-06-19	2,735	2,898	2,735	2,890	71,700	722.50
2015-06-18	2,695	2,719	2,681	2,719	19,100	679.75
2015-06-17	2,674	2,702	2,666	2,681	37,400	670.25
2015-06-16	2,654	2,691	2,652	2,674	25,200	668.50
2015-06-15	2,672	2,690	2,653	2,653	8,500	663.25
2015-06-12	2,688	2,693	2,671	2,679	21,000	669.75
2015-06-11	2,665	2,695	2,650	2,688	19,500	672
2015-06-10	2,692	2,692	2,653	2,673	10,600	668.25
2015-06-09	2,676	2,683	2,640	2,649	10,100	662.25
2015-06-08	2,630	2,687	2,622	2,672	17,600	668
2015-06-05	2,650	2,686	2,631	2,631	12,600	657.75
2015-06-04	2,656	2,688	2,656	2,688	20,400	672
2015-06-03	2,680	2,680	2,625	2,639	18,000	659.75
2015-06-02	2,640	2,677	2,621	2,657	16,800	664.25
2015-06-01	2,613	2,652	2,602	2,647	18,300	661.75
2015-05-29	2,527	2,613	2,527	2,613	30,200	653.25
2015-05-28	2,552	2,570	2,505	2,519	37,700	629.75
2015-05-27	2,631	2,631	2,562	2,570	20,500	642.50
2015-05-26	2,627	2,627	2,595	2,619	14,000	654.75
2015-05-25	2,671	2,693	2,601	2,606	50,000	651.50
2015-05-22	2,690	2,705	2,650	2,666	30,800	666.50
2015-05-21	2,690	2,724	2,675	2,701	51,700	675.25
2015-05-20	2,665	2,668	2,630	2,660	12,900	665
2015-05-19	2,639	2,666	2,632	2,654	12,300	663.50
2015-05-18	2,680	2,688	2,624	2,639	24,700	659.75
2015-05-15	2,677	2,688	2,644	2,688	17,300	672
2015-05-14	2,635	2,685	2,592	2,610	26,600	652.50
2015-05-13	2,608	2,674	2,588	2,659	24,900	664.75
2015-05-12	2,607	2,629	2,585	2,615	20,400	653.75
2015-05-11	2,663	2,663	2,584	2,607	29,500	651.75
2015-05-08	2,565	2,685	2,565	2,663	22,700	665.75
2015-05-07	2,542	2,609	2,538	2,591	22,600	647.75
2015-05-01	2,500	2,564	2,500	2,556	30,800	639
2015-04-30	2,610	2,621	2,485	2,500	102,600	625
2015-04-28	2,666	2,667	2,622	2,660	23,300	665
2015-04-27	2,713	2,727	2,607	2,616	31,500	654
2015-04-24	2,581	2,700	2,570	2,700	72,100	675
2015-04-23	2,600	2,600	2,520	2,545	25,200	636.25
2015-04-22	2,568	2,587	2,566	2,575	23,200	643.75
2015-04-21	2,552	2,588	2,530	2,566	18,300	641.50
2015-04-20	2,701	2,703	2,499	2,516	91,900	629
2015-04-17	2,570	2,710	2,567	2,693	93,400	673.25
2015-04-16	2,670	2,719	2,533	2,602	79,100	650.50
2015-04-15	2,615	2,750	2,583	2,703	97,200	675.75
2015-04-14	2,455	2,729	2,455	2,676	140,000	669
2015-04-13	2,484	2,525	2,360	2,433	225,400	608.25
2015-04-10	2,298	2,338	2,283	2,334	47,200	583.50
2015-04-09	2,287	2,300	2,261	2,290	22,200	572.50
2015-04-08	2,325	2,325	2,275	2,287	24,000	571.75
2015-04-07	2,329	2,329	2,272	2,275	23,800	568.75
2015-04-06	2,232	2,308	2,232	2,300	21,400	575
2015-04-03	2,260	2,260	2,221	2,221	13,100	555.25
2015-04-02	2,218	2,270	2,211	2,268	24,900	567
2015-04-01	2,288	2,292	2,208	2,217	33,300	554.25
2015-03-31	2,344	2,344	2,248	2,265	65,300	566.25
2015-03-30	2,258	2,380	2,254	2,339	56,000	584.75
2015-03-27	2,244	2,257	2,225	2,248	22,100	562
2015-03-26	2,230	2,236	2,205	2,235	25,500	558.75
2015-03-25	2,210	2,215	2,190	2,204	8,100	551
2015-03-24	2,173	2,243	2,173	2,216	38,700	554
2015-03-23	2,245	2,245	2,155	2,173	42,800	543.25
2015-03-20	2,150	2,155	2,142	2,145	17,100	536.25
2015-03-19	2,143	2,180	2,143	2,152	7,700	538
2015-03-18	2,240	2,243	2,130	2,151	33,800	537.75
2015-03-17	2,270	2,278	2,189	2,234	51,300	558.50
2015-03-16	2,199	2,287	2,199	2,274	41,800	568.50
2015-03-13	2,178	2,190	2,141	2,188	23,500	547
2015-03-12	2,120	2,148	2,120	2,140	8,800	535
2015-03-11	2,117	2,149	2,106	2,135	7,000	533.75
2015-03-10	2,161	2,161	2,109	2,119	21,100	529.75
2015-03-09	2,148	2,149	2,132	2,140	18,900	535
2015-03-06	2,169	2,210	2,168	2,198	34,500	549.50
2015-03-05	2,150	2,165	2,138	2,157	14,500	539.25
2015-03-04	2,120	2,161	2,111	2,150	24,800	537.50
2015-03-03	2,134	2,157	2,134	2,150	21,800	537.50
2015-03-02	2,126	2,160	2,120	2,150	24,000	537.50
2015-02-27	2,086	2,115	2,086	2,115	21,000	528.75
2015-02-26	2,100	2,126	2,083	2,088	42,500	522
2015-02-25	2,090	2,128	2,088	2,126	33,100	531.50
2015-02-24	2,071	2,085	2,068	2,085	25,600	521.25
2015-02-23	2,056	2,086	2,056	2,070	24,200	517.50
2015-02-20	2,020	2,070	2,000	2,055	49,200	513.75
2015-02-19	2,052	2,100	2,052	2,070	27,900	517.50
2015-02-18	2,040	2,063	2,031	2,052	23,500	513
2015-02-17	2,028	2,028	1,999	2,000	38,500	500
2015-02-16	2,080	2,100	2,010	2,014	41,500	503.50
2015-02-13	2,075	2,090	2,042	2,085	26,600	521.25
2015-02-12	2,075	2,088	2,070	2,087	19,200	521.75
2015-02-10	2,036	2,089	2,035	2,075	32,000	518.75
2015-02-09	1,973	2,027	1,973	2,027	42,800	506.75
2015-02-06	2,035	2,050	1,957	1,963	57,900	490.75
2015-02-05	2,060	2,077	2,051	2,056	34,100	514
2015-02-04	2,065	2,099	2,063	2,063	20,000	515.75
2015-02-03	2,100	2,103	2,060	2,063	40,600	515.75
2015-02-02	2,135	2,184	2,098	2,119	51,100	529.75
2015-01-30	2,080	2,149	2,070	2,149	51,400	537.25
2015-01-29	2,152	2,175	2,070	2,082	79,500	520.50
2015-01-28	2,180	2,219	2,170	2,191	56,000	547.75
2015-01-27	2,252	2,268	2,201	2,230	58,700	557.50
2015-01-26	2,095	2,261	2,092	2,252	88,800	563
2015-01-23	2,116	2,178	2,105	2,131	68,300	532.75
2015-01-22	2,123	2,125	2,066	2,124	27,300	531
2015-01-21	2,100	2,130	2,050	2,124	61,500	531
2015-01-20	2,097	2,140	2,045	2,100	96,700	525
2015-01-19	2,075	2,142	2,057	2,111	83,900	527.75
2015-01-16	2,015	2,075	1,981	2,075	148,200	518.75
2015-01-15	1,910	2,024	1,910	2,019	191,100	504.75
2015-01-14	1,900	1,950	1,874	1,950	281,700	487.50
2015-01-13	1,790	1,799	1,770	1,799	36,400	449.75
2015-01-09	1,770	1,818	1,770	1,799	82,100	449.75
2015-01-08	1,790	1,790	1,763	1,772	26,800	443
2015-01-07	1,728	1,800	1,728	1,799	118,600	449.75
2015-01-06	1,758	1,768	1,725	1,725	33,500	431.25
2015-01-05	1,771	1,775	1,755	1,755	23,800	438.75

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 [2015年度]

2157 (株)コシダカホールディングスの時系列データ [2015年度]