2157 (株)コシダカホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,971	2,015	1,970	1,984	174,700	235.18
2016-12-29	2,009	2,009	1,932	1,945	572,500	230.56
2016-12-28	2,023	2,057	2,010	2,040	109,100	241.82
2016-12-27	2,020	2,043	1,992	2,041	50,000	241.94
2016-12-26	2,010	2,048	2,010	2,033	62,900	240.99
2016-12-22	2,008	2,041	2,008	2,038	61,200	241.58
2016-12-21	2,030	2,047	2,000	2,020	65,800	239.45
2016-12-20	1,989	2,025	1,989	2,025	58,500	240.04
2016-12-19	1,988	2,000	1,982	1,995	44,200	236.49
2016-12-16	1,995	1,995	1,982	1,988	32,100	235.66
2016-12-15	1,993	1,993	1,972	1,979	26,500	234.59
2016-12-14	1,965	1,996	1,964	1,993	39,500	236.25
2016-12-13	1,990	1,999	1,947	1,971	95,300	233.64
2016-12-12	2,000	2,002	1,992	2,000	53,400	237.08
2016-12-09	2,000	2,002	1,975	2,000	52,400	237.08
2016-12-08	2,000	2,004	1,977	2,001	64,000	237.20
2016-12-07	1,999	2,005	1,995	2,005	27,600	237.67
2016-12-06	2,002	2,007	1,994	2,001	42,200	237.20
2016-12-05	2,000	2,018	1,990	2,007	76,800	237.91
2016-12-02	2,008	2,026	1,986	2,000	84,800	237.08
2016-12-01	2,053	2,053	1,991	2,008	98,600	238.03
2016-11-30	2,030	2,054	2,010	2,053	61,000	243.36
2016-11-29	1,998	2,033	1,998	2,028	53,600	240.40
2016-11-28	1,956	2,008	1,948	1,999	49,200	236.96
2016-11-25	2,016	2,016	1,912	1,948	72,600	230.92
2016-11-24	1,980	2,036	1,962	2,023	74,000	239.81
2016-11-22	1,940	1,975	1,930	1,967	45,700	233.17
2016-11-21	1,900	1,967	1,900	1,953	72,800	231.51
2016-11-18	1,896	1,900	1,870	1,893	51,000	224.40
2016-11-17	1,870	1,895	1,860	1,891	40,000	224.16
2016-11-16	1,838	1,889	1,838	1,878	54,000	222.62
2016-11-15	1,849	1,849	1,835	1,838	19,400	217.88
2016-11-14	1,825	1,850	1,821	1,839	39,900	217.99
2016-11-11	1,840	1,843	1,813	1,819	29,300	215.62
2016-11-10	1,824	1,843	1,810	1,832	64,800	217.17
2016-11-09	1,854	1,854	1,742	1,789	113,500	212.07
2016-11-08	1,814	1,858	1,814	1,835	82,500	217.52
2016-11-07	1,771	1,822	1,771	1,811	70,000	214.68
2016-11-04	1,769	1,790	1,743	1,764	102,900	209.10
2016-11-02	1,780	1,794	1,750	1,772	156,200	210.05
2016-11-01	1,801	1,824	1,767	1,802	585,500	213.61
2016-10-31	1,712	1,722	1,706	1,708	56,500	202.47
2016-10-28	1,715	1,716	1,707	1,710	37,100	202.70
2016-10-27	1,710	1,714	1,707	1,708	39,400	202.47
2016-10-26	1,709	1,718	1,705	1,708	44,200	202.47
2016-10-25	1,710	1,716	1,704	1,709	23,900	202.58
2016-10-24	1,710	1,719	1,703	1,709	17,600	202.58
2016-10-21	1,710	1,715	1,702	1,705	23,700	202.11
2016-10-20	1,710	1,714	1,705	1,710	29,900	202.70
2016-10-19	1,710	1,728	1,700	1,706	51,100	202.23
2016-10-17	1,730	1,738	1,690	1,711	51,700	202.82
2016-10-13	1,694	1,709	1,691	1,701	24,500	201.64
2016-10-12	1,660	1,689	1,654	1,687	35,300	199.98
2016-10-11	1,710	1,735	1,616	1,642	136,000	194.64
2016-10-07	1,714	1,740	1,706	1,713	46,500	203.06
2016-10-06	1,710	1,719	1,708	1,714	30,200	203.18
2016-10-05	1,713	1,714	1,708	1,709	17,900	202.58
2016-10-04	1,710	1,723	1,708	1,713	25,600	203.06
2016-10-03	1,719	1,719	1,705	1,710	13,700	202.70
2016-09-30	1,710	1,719	1,707	1,719	6,900	203.77
2016-09-29	1,711	1,721	1,709	1,714	16,100	203.18
2016-09-28	1,710	1,714	1,708	1,713	7,300	203.06
2016-09-27	1,717	1,719	1,707	1,710	19,700	202.70
2016-09-26	1,723	1,723	1,705	1,714	26,400	203.18
2016-09-23	1,722	1,722	1,709	1,712	17,900	202.94
2016-09-21	1,699	1,734	1,699	1,713	12,900	203.06
2016-09-20	1,710	1,710	1,699	1,699	8,900	201.40
2016-09-16	1,702	1,708	1,700	1,707	11,200	202.35
2016-09-15	1,708	1,719	1,701	1,701	12,700	201.64
2016-09-14	1,718	1,719	1,708	1,708	2,900	202.47
2016-09-13	1,709	1,722	1,703	1,718	7,600	203.65
2016-09-12	1,719	1,719	1,706	1,707	11,500	202.35
2016-09-09	1,712	1,720	1,712	1,718	8,200	203.65
2016-09-08	1,758	1,759	1,720	1,728	34,800	204.84
2016-09-07	1,755	1,761	1,748	1,758	13,100	208.39
2016-09-06	1,755	1,756	1,746	1,755	21,600	208.04
2016-09-05	1,780	1,781	1,744	1,752	33,400	207.68
2016-09-02	1,781	1,784	1,775	1,776	6,400	210.53
2016-09-01	1,785	1,791	1,781	1,781	9,900	211.12
2016-08-31	1,795	1,796	1,781	1,792	11,700	212.42
2016-08-30	1,770	1,794	1,760	1,789	21,500	212.07
2016-08-29	1,751	1,764	1,741	1,750	99,300	207.44
2016-08-26	1,820	1,825	1,797	1,798	345,400	213.13
2016-08-25	1,845	1,850	1,837	1,841	60,400	218.23
2016-08-24	1,881	1,884	1,853	1,863	40,600	220.84
2016-08-23	1,885	1,888	1,881	1,881	19,000	222.97
2016-08-22	1,887	1,891	1,883	1,886	16,200	223.57
2016-08-19	1,920	1,921	1,886	1,887	30,400	223.68
2016-08-18	1,925	1,932	1,920	1,920	11,500	227.60
2016-08-17	1,926	1,931	1,918	1,925	7,000	228.19
2016-08-16	1,925	1,928	1,914	1,925	10,200	228.19
2016-08-15	1,948	1,948	1,890	1,904	40,900	225.70
2016-08-12	1,955	1,966	1,939	1,948	21,000	230.92
2016-08-10	1,965	1,965	1,936	1,954	14,600	231.63
2016-08-09	1,942	1,957	1,926	1,930	24,600	228.78
2016-08-08	1,961	1,969	1,933	1,946	28,700	230.68
2016-08-05	2,002	2,002	1,957	1,957	40,900	231.98
2016-08-04	2,031	2,031	2,002	2,002	16,200	237.32
2016-08-03	2,070	2,071	2,033	2,036	12,300	241.35
2016-08-02	2,069	2,073	2,065	2,065	3,300	244.78
2016-08-01	2,065	2,069	2,057	2,069	4,600	245.26
2016-07-29	2,087	2,087	2,045	2,069	12,400	245.26
2016-07-28	2,068	2,080	2,054	2,080	16,700	246.56
2016-07-27	2,029	2,052	2,029	2,045	12,200	242.41
2016-07-26	2,012	2,029	1,997	2,029	8,000	240.52
2016-07-25	2,010	2,022	2,003	2,004	8,100	237.55
2016-07-22	2,005	2,015	1,997	2,008	6,800	238.03
2016-07-21	1,999	2,025	1,986	2,005	19,800	237.67
2016-07-20	1,988	2,016	1,987	2,013	9,500	238.62
2016-07-19	1,988	2,016	1,980	1,985	37,200	235.30
2016-07-15	2,007	2,016	1,977	1,983	18,000	235.06
2016-07-14	1,987	2,003	1,987	2,000	11,900	237.08
2016-07-13	2,042	2,055	1,981	1,987	46,400	235.54
2016-07-12	2,055	2,063	2,040	2,040	19,300	241.82
2016-07-11	2,020	2,022	2,000	2,005	9,300	237.67
2016-07-08	2,059	2,075	1,970	1,970	34,300	233.52
2016-07-07	2,080	2,100	2,052	2,052	17,300	243.24
2016-07-06	2,039	2,050	2,015	2,045	4,300	242.41
2016-07-05	2,051	2,055	2,016	2,040	25,100	241.82
2016-07-04	2,054	2,087	2,054	2,057	16,400	243.84
2016-07-01	2,089	2,102	2,050	2,053	33,800	243.36
2016-06-30	2,098	2,139	2,078	2,139	6,600	253.56
2016-06-29	2,070	2,070	2,050	2,050	10,800	243.01
2016-06-28	2,040	2,092	2,032	2,070	5,300	245.38
2016-06-27	2,020	2,067	2,017	2,059	7,500	244.07
2016-06-24	2,121	2,135	1,996	2,029	20,700	240.52
2016-06-23	2,114	2,117	2,110	2,116	3,900	250.83
2016-06-22	2,146	2,146	2,116	2,116	3,900	250.83
2016-06-21	2,130	2,161	2,122	2,136	4,000	253.20
2016-06-20	2,105	2,148	2,105	2,147	5,400	254.51
2016-06-17	2,148	2,200	2,105	2,105	9,800	249.53
2016-06-16	2,199	2,199	2,116	2,148	9,400	254.62
2016-06-15	2,148	2,207	2,145	2,174	11,400	257.71
2016-06-14	2,185	2,212	2,157	2,165	11,000	256.64
2016-06-13	2,238	2,245	2,190	2,194	17,500	260.08
2016-06-10	2,210	2,210	2,195	2,203	8,000	261.14
2016-06-09	2,215	2,215	2,177	2,189	11,400	259.48
2016-06-08	2,220	2,230	2,193	2,218	12,800	262.92
2016-06-07	2,178	2,199	2,178	2,199	5,500	260.67
2016-06-06	2,160	2,182	2,157	2,166	7,800	256.76
2016-06-03	2,145	2,169	2,127	2,155	9,600	255.45
2016-06-02	2,180	2,199	2,173	2,173	7,900	257.59
2016-06-01	2,217	2,230	2,186	2,195	18,500	260.19
2016-05-31	2,213	2,218	2,200	2,217	10,000	262.80
2016-05-30	2,200	2,210	2,171	2,210	9,800	261.97
2016-05-27	2,160	2,177	2,156	2,169	7,200	257.11
2016-05-26	2,177	2,189	2,160	2,160	15,000	256.05
2016-05-25	2,140	2,170	2,121	2,160	11,500	256.05
2016-05-24	2,109	2,147	2,109	2,120	14,400	251.30
2016-05-23	2,097	2,149	2,060	2,108	14,300	249.88
2016-05-20	2,059	2,104	2,035	2,057	16,600	243.84
2016-05-19	2,108	2,116	2,059	2,059	15,500	244.07
2016-05-18	2,150	2,155	2,056	2,081	28,200	246.68
2016-05-17	2,105	2,156	2,103	2,150	10,700	254.86
2016-05-16	2,085	2,109	2,056	2,109	13,400	250
2016-05-13	2,065	2,096	2,028	2,046	26,700	242.53
2016-05-12	2,085	2,108	2,065	2,065	11,500	244.78
2016-05-11	2,162	2,162	2,097	2,097	27,900	248.58
2016-05-10	2,147	2,147	2,092	2,125	17,500	251.90
2016-05-09	2,133	2,150	2,080	2,147	13,000	254.51
2016-05-06	2,110	2,146	2,110	2,133	5,000	252.85
2016-05-02	2,055	2,154	2,055	2,154	16,900	255.33
2016-04-28	2,179	2,200	2,139	2,139	14,800	253.56
2016-04-27	2,144	2,194	2,144	2,179	8,100	258.30
2016-04-26	2,170	2,213	2,131	2,168	21,400	256.99
2016-04-25	2,161	2,175	2,132	2,170	7,200	257.23
2016-04-22	2,140	2,166	2,109	2,129	27,300	252.37
2016-04-21	2,181	2,248	2,139	2,141	23,400	253.79
2016-04-20	2,239	2,278	2,170	2,173	37,400	257.59
2016-04-19	2,219	2,330	2,170	2,289	71,400	271.34
2016-04-18	2,200	2,211	2,113	2,178	56,800	258.18
2016-04-15	2,169	2,195	2,165	2,190	9,400	259.60
2016-04-14	2,161	2,179	2,161	2,176	2,400	257.94
2016-04-13	2,170	2,212	2,145	2,153	17,500	255.22
2016-04-12	2,125	2,249	2,120	2,205	52,600	261.38
2016-04-11	2,103	2,145	2,090	2,101	121,800	249.05
2016-04-08	1,950	1,950	1,890	1,910	27,200	226.41
2016-04-07	1,990	2,052	1,953	1,953	17,200	231.51
2016-04-06	2,000	2,020	1,978	1,990	16,100	235.89
2016-04-05	2,100	2,106	2,035	2,038	13,000	241.58
2016-04-04	2,154	2,154	2,102	2,136	5,200	253.20
2016-04-01	2,198	2,199	2,151	2,155	11,800	255.45
2016-03-31	2,113	2,152	2,113	2,150	5,900	254.86
2016-03-30	2,101	2,148	2,090	2,112	10,100	250.36
2016-03-29	2,043	2,100	2,043	2,100	6,400	248.93
2016-03-28	2,026	2,050	2,026	2,042	4,800	242.06
2016-03-25	2,008	2,050	2,008	2,040	7,000	241.82
2016-03-24	1,988	2,026	1,988	2,026	6,900	240.16
2016-03-23	2,022	2,026	1,980	1,980	18,000	234.71
2016-03-22	2,039	2,039	2,001	2,029	10,300	240.52
2016-03-18	2,015	2,030	1,965	1,998	19,900	236.84
2016-03-17	2,060	2,070	2,015	2,015	21,200	238.86
2016-03-16	2,125	2,126	2,055	2,061	15,600	244.31
2016-03-15	2,165	2,170	2,121	2,125	13,100	251.90
2016-03-14	2,165	2,199	2,165	2,170	6,300	257.23
2016-03-11	2,155	2,176	2,155	2,165	5,900	256.64
2016-03-10	2,150	2,163	2,143	2,155	7,200	255.45
2016-03-09	2,144	2,156	2,142	2,150	5,500	254.86
2016-03-08	2,172	2,178	2,140	2,144	5,400	254.15
2016-03-07	2,169	2,195	2,169	2,188	7,300	259.37
2016-03-04	2,168	2,179	2,165	2,172	5,700	257.47
2016-03-03	2,190	2,197	2,113	2,168	6,300	256.99
2016-03-02	2,190	2,193	2,185	2,193	3,200	259.96
2016-03-01	2,191	2,200	2,170	2,176	2,200	257.94
2016-02-29	2,176	2,215	2,160	2,215	9,000	262.57
2016-02-26	2,136	2,176	2,100	2,176	28,600	257.94
2016-02-25	2,010	2,130	2,010	2,130	9,600	252.49
2016-02-24	1,995	2,044	1,995	2,020	8,000	239.45
2016-02-23	2,032	2,056	2,030	2,045	6,500	242.41
2016-02-22	1,951	2,038	1,951	2,037	6,900	241.47
2016-02-19	1,954	1,967	1,949	1,951	4,500	231.27
2016-02-18	1,938	1,986	1,938	1,954	6,800	231.63
2016-02-17	1,900	1,933	1,897	1,929	6,300	228.66
2016-02-16	1,822	1,927	1,822	1,911	16,400	226.53
2016-02-15	1,800	1,900	1,800	1,900	14,100	225.23
2016-02-12	1,678	1,751	1,675	1,748	20,200	207.21
2016-02-10	2,000	2,000	1,802	1,878	18,300	222.62
2016-02-09	2,011	2,011	1,969	1,970	18,000	233.52
2016-02-08	2,079	2,079	2,047	2,047	9,900	242.65
2016-02-05	2,110	2,110	2,056	2,079	7,900	246.44
2016-02-04	2,151	2,158	2,122	2,124	7,600	251.78
2016-02-03	2,188	2,188	2,155	2,178	8,500	258.18
2016-02-02	2,190	2,202	2,185	2,190	5,500	259.60
2016-02-01	2,192	2,223	2,190	2,190	10,000	259.60
2016-01-29	2,204	2,207	2,152	2,190	12,300	259.60
2016-01-28	2,245	2,245	2,202	2,206	6,800	261.50
2016-01-27	2,212	2,245	2,212	2,231	5,800	264.46
2016-01-26	2,198	2,252	2,198	2,241	16,000	265.65
2016-01-25	2,226	2,260	2,224	2,257	14,300	267.54
2016-01-22	2,216	2,241	2,194	2,222	16,300	263.40
2016-01-21	2,192	2,297	2,166	2,166	28,700	256.76
2016-01-20	2,269	2,314	2,217	2,237	11,800	265.17
2016-01-19	2,298	2,330	2,281	2,319	8,600	274.89
2016-01-18	2,321	2,348	2,280	2,303	17,900	273
2016-01-15	2,278	2,397	2,250	2,357	34,100	279.40
2016-01-14	2,299	2,299	2,200	2,250	12,900	266.71
2016-01-13	2,275	2,331	2,267	2,318	28,300	274.78
2016-01-12	2,151	2,328	2,140	2,225	57,600	263.75
2016-01-08	2,150	2,189	2,150	2,181	12,200	258.54
2016-01-07	2,199	2,205	2,185	2,186	7,300	259.13
2016-01-06	2,230	2,230	2,183	2,183	11,800	258.77
2016-01-05	2,182	2,239	2,182	2,201	8,200	260.91
2016-01-04	2,200	2,242	2,180	2,220	31,200	263.16

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05月
日	月	火	水	木	金	土
« 04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 [2016年度]

2157 (株)コシダカホールディングスの時系列データ [2016年度]