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	496
2016-12-29	2,009	2,009	1,932	1,945	572,500	486.25
2016-12-28	2,023	2,057	2,010	2,040	109,100	510
2016-12-27	2,020	2,043	1,992	2,041	50,000	510.25
2016-12-26	2,010	2,048	2,010	2,033	62,900	508.25
2016-12-22	2,008	2,041	2,008	2,038	61,200	509.50
2016-12-21	2,030	2,047	2,000	2,020	65,800	505
2016-12-20	1,989	2,025	1,989	2,025	58,500	506.25
2016-12-19	1,988	2,000	1,982	1,995	44,200	498.75
2016-12-16	1,995	1,995	1,982	1,988	32,100	497
2016-12-15	1,993	1,993	1,972	1,979	26,500	494.75
2016-12-14	1,965	1,996	1,964	1,993	39,500	498.25
2016-12-13	1,990	1,999	1,947	1,971	95,300	492.75
2016-12-12	2,000	2,002	1,992	2,000	53,400	500
2016-12-09	2,000	2,002	1,975	2,000	52,400	500
2016-12-08	2,000	2,004	1,977	2,001	64,000	500.25
2016-12-07	1,999	2,005	1,995	2,005	27,600	501.25
2016-12-06	2,002	2,007	1,994	2,001	42,200	500.25
2016-12-05	2,000	2,018	1,990	2,007	76,800	501.75
2016-12-02	2,008	2,026	1,986	2,000	84,800	500
2016-12-01	2,053	2,053	1,991	2,008	98,600	502
2016-11-30	2,030	2,054	2,010	2,053	61,000	513.25
2016-11-29	1,998	2,033	1,998	2,028	53,600	507
2016-11-28	1,956	2,008	1,948	1,999	49,200	499.75
2016-11-25	2,016	2,016	1,912	1,948	72,600	487
2016-11-24	1,980	2,036	1,962	2,023	74,000	505.75
2016-11-22	1,940	1,975	1,930	1,967	45,700	491.75
2016-11-21	1,900	1,967	1,900	1,953	72,800	488.25
2016-11-18	1,896	1,900	1,870	1,893	51,000	473.25
2016-11-17	1,870	1,895	1,860	1,891	40,000	472.75
2016-11-16	1,838	1,889	1,838	1,878	54,000	469.50
2016-11-15	1,849	1,849	1,835	1,838	19,400	459.50
2016-11-14	1,825	1,850	1,821	1,839	39,900	459.75
2016-11-11	1,840	1,843	1,813	1,819	29,300	454.75
2016-11-10	1,824	1,843	1,810	1,832	64,800	458
2016-11-09	1,854	1,854	1,742	1,789	113,500	447.25
2016-11-08	1,814	1,858	1,814	1,835	82,500	458.75
2016-11-07	1,771	1,822	1,771	1,811	70,000	452.75
2016-11-04	1,769	1,790	1,743	1,764	102,900	441
2016-11-02	1,780	1,794	1,750	1,772	156,200	443
2016-11-01	1,801	1,824	1,767	1,802	585,500	450.50
2016-10-31	1,712	1,722	1,706	1,708	56,500	427
2016-10-28	1,715	1,716	1,707	1,710	37,100	427.50
2016-10-27	1,710	1,714	1,707	1,708	39,400	427
2016-10-26	1,709	1,718	1,705	1,708	44,200	427
2016-10-25	1,710	1,716	1,704	1,709	23,900	427.25
2016-10-24	1,710	1,719	1,703	1,709	17,600	427.25
2016-10-21	1,710	1,715	1,702	1,705	23,700	426.25
2016-10-20	1,710	1,714	1,705	1,710	29,900	427.50
2016-10-19	1,710	1,728	1,700	1,706	51,100	426.50
2016-10-17	1,730	1,738	1,690	1,711	51,700	427.75
2016-10-13	1,694	1,709	1,691	1,701	24,500	425.25
2016-10-12	1,660	1,689	1,654	1,687	35,300	421.75
2016-10-11	1,710	1,735	1,616	1,642	136,000	410.50
2016-10-07	1,714	1,740	1,706	1,713	46,500	428.25
2016-10-06	1,710	1,719	1,708	1,714	30,200	428.50
2016-10-05	1,713	1,714	1,708	1,709	17,900	427.25
2016-10-04	1,710	1,723	1,708	1,713	25,600	428.25
2016-10-03	1,719	1,719	1,705	1,710	13,700	427.50
2016-09-30	1,710	1,719	1,707	1,719	6,900	429.75
2016-09-29	1,711	1,721	1,709	1,714	16,100	428.50
2016-09-28	1,710	1,714	1,708	1,713	7,300	428.25
2016-09-27	1,717	1,719	1,707	1,710	19,700	427.50
2016-09-26	1,723	1,723	1,705	1,714	26,400	428.50
2016-09-23	1,722	1,722	1,709	1,712	17,900	428
2016-09-21	1,699	1,734	1,699	1,713	12,900	428.25
2016-09-20	1,710	1,710	1,699	1,699	8,900	424.75
2016-09-16	1,702	1,708	1,700	1,707	11,200	426.75
2016-09-15	1,708	1,719	1,701	1,701	12,700	425.25
2016-09-14	1,718	1,719	1,708	1,708	2,900	427
2016-09-13	1,709	1,722	1,703	1,718	7,600	429.50
2016-09-12	1,719	1,719	1,706	1,707	11,500	426.75
2016-09-09	1,712	1,720	1,712	1,718	8,200	429.50
2016-09-08	1,758	1,759	1,720	1,728	34,800	432
2016-09-07	1,755	1,761	1,748	1,758	13,100	439.50
2016-09-06	1,755	1,756	1,746	1,755	21,600	438.75
2016-09-05	1,780	1,781	1,744	1,752	33,400	438
2016-09-02	1,781	1,784	1,775	1,776	6,400	444
2016-09-01	1,785	1,791	1,781	1,781	9,900	445.25
2016-08-31	1,795	1,796	1,781	1,792	11,700	448
2016-08-30	1,770	1,794	1,760	1,789	21,500	447.25
2016-08-29	1,751	1,764	1,741	1,750	99,300	437.50
2016-08-26	1,820	1,825	1,797	1,798	345,400	449.50
2016-08-25	1,845	1,850	1,837	1,841	60,400	460.25
2016-08-24	1,881	1,884	1,853	1,863	40,600	465.75
2016-08-23	1,885	1,888	1,881	1,881	19,000	470.25
2016-08-22	1,887	1,891	1,883	1,886	16,200	471.50
2016-08-19	1,920	1,921	1,886	1,887	30,400	471.75
2016-08-18	1,925	1,932	1,920	1,920	11,500	480
2016-08-17	1,926	1,931	1,918	1,925	7,000	481.25
2016-08-16	1,925	1,928	1,914	1,925	10,200	481.25
2016-08-15	1,948	1,948	1,890	1,904	40,900	476
2016-08-12	1,955	1,966	1,939	1,948	21,000	487
2016-08-10	1,965	1,965	1,936	1,954	14,600	488.50
2016-08-09	1,942	1,957	1,926	1,930	24,600	482.50
2016-08-08	1,961	1,969	1,933	1,946	28,700	486.50
2016-08-05	2,002	2,002	1,957	1,957	40,900	489.25
2016-08-04	2,031	2,031	2,002	2,002	16,200	500.50
2016-08-03	2,070	2,071	2,033	2,036	12,300	509
2016-08-02	2,069	2,073	2,065	2,065	3,300	516.25
2016-08-01	2,065	2,069	2,057	2,069	4,600	517.25
2016-07-29	2,087	2,087	2,045	2,069	12,400	517.25
2016-07-28	2,068	2,080	2,054	2,080	16,700	520
2016-07-27	2,029	2,052	2,029	2,045	12,200	511.25
2016-07-26	2,012	2,029	1,997	2,029	8,000	507.25
2016-07-25	2,010	2,022	2,003	2,004	8,100	501
2016-07-22	2,005	2,015	1,997	2,008	6,800	502
2016-07-21	1,999	2,025	1,986	2,005	19,800	501.25
2016-07-20	1,988	2,016	1,987	2,013	9,500	503.25
2016-07-19	1,988	2,016	1,980	1,985	37,200	496.25
2016-07-15	2,007	2,016	1,977	1,983	18,000	495.75
2016-07-14	1,987	2,003	1,987	2,000	11,900	500
2016-07-13	2,042	2,055	1,981	1,987	46,400	496.75
2016-07-12	2,055	2,063	2,040	2,040	19,300	510
2016-07-11	2,020	2,022	2,000	2,005	9,300	501.25
2016-07-08	2,059	2,075	1,970	1,970	34,300	492.50
2016-07-07	2,080	2,100	2,052	2,052	17,300	513
2016-07-06	2,039	2,050	2,015	2,045	4,300	511.25
2016-07-05	2,051	2,055	2,016	2,040	25,100	510
2016-07-04	2,054	2,087	2,054	2,057	16,400	514.25
2016-07-01	2,089	2,102	2,050	2,053	33,800	513.25
2016-06-30	2,098	2,139	2,078	2,139	6,600	534.75
2016-06-29	2,070	2,070	2,050	2,050	10,800	512.50
2016-06-28	2,040	2,092	2,032	2,070	5,300	517.50
2016-06-27	2,020	2,067	2,017	2,059	7,500	514.75
2016-06-24	2,121	2,135	1,996	2,029	20,700	507.25
2016-06-23	2,114	2,117	2,110	2,116	3,900	529
2016-06-22	2,146	2,146	2,116	2,116	3,900	529
2016-06-21	2,130	2,161	2,122	2,136	4,000	534
2016-06-20	2,105	2,148	2,105	2,147	5,400	536.75
2016-06-17	2,148	2,200	2,105	2,105	9,800	526.25
2016-06-16	2,199	2,199	2,116	2,148	9,400	537
2016-06-15	2,148	2,207	2,145	2,174	11,400	543.50
2016-06-14	2,185	2,212	2,157	2,165	11,000	541.25
2016-06-13	2,238	2,245	2,190	2,194	17,500	548.50
2016-06-10	2,210	2,210	2,195	2,203	8,000	550.75
2016-06-09	2,215	2,215	2,177	2,189	11,400	547.25
2016-06-08	2,220	2,230	2,193	2,218	12,800	554.50
2016-06-07	2,178	2,199	2,178	2,199	5,500	549.75
2016-06-06	2,160	2,182	2,157	2,166	7,800	541.50
2016-06-03	2,145	2,169	2,127	2,155	9,600	538.75
2016-06-02	2,180	2,199	2,173	2,173	7,900	543.25
2016-06-01	2,217	2,230	2,186	2,195	18,500	548.75
2016-05-31	2,213	2,218	2,200	2,217	10,000	554.25
2016-05-30	2,200	2,210	2,171	2,210	9,800	552.50
2016-05-27	2,160	2,177	2,156	2,169	7,200	542.25
2016-05-26	2,177	2,189	2,160	2,160	15,000	540
2016-05-25	2,140	2,170	2,121	2,160	11,500	540
2016-05-24	2,109	2,147	2,109	2,120	14,400	530
2016-05-23	2,097	2,149	2,060	2,108	14,300	527
2016-05-20	2,059	2,104	2,035	2,057	16,600	514.25
2016-05-19	2,108	2,116	2,059	2,059	15,500	514.75
2016-05-18	2,150	2,155	2,056	2,081	28,200	520.25
2016-05-17	2,105	2,156	2,103	2,150	10,700	537.50
2016-05-16	2,085	2,109	2,056	2,109	13,400	527.25
2016-05-13	2,065	2,096	2,028	2,046	26,700	511.50
2016-05-12	2,085	2,108	2,065	2,065	11,500	516.25
2016-05-11	2,162	2,162	2,097	2,097	27,900	524.25
2016-05-10	2,147	2,147	2,092	2,125	17,500	531.25
2016-05-09	2,133	2,150	2,080	2,147	13,000	536.75
2016-05-06	2,110	2,146	2,110	2,133	5,000	533.25
2016-05-02	2,055	2,154	2,055	2,154	16,900	538.50
2016-04-28	2,179	2,200	2,139	2,139	14,800	534.75
2016-04-27	2,144	2,194	2,144	2,179	8,100	544.75
2016-04-26	2,170	2,213	2,131	2,168	21,400	542
2016-04-25	2,161	2,175	2,132	2,170	7,200	542.50
2016-04-22	2,140	2,166	2,109	2,129	27,300	532.25
2016-04-21	2,181	2,248	2,139	2,141	23,400	535.25
2016-04-20	2,239	2,278	2,170	2,173	37,400	543.25
2016-04-19	2,219	2,330	2,170	2,289	71,400	572.25
2016-04-18	2,200	2,211	2,113	2,178	56,800	544.50
2016-04-15	2,169	2,195	2,165	2,190	9,400	547.50
2016-04-14	2,161	2,179	2,161	2,176	2,400	544
2016-04-13	2,170	2,212	2,145	2,153	17,500	538.25
2016-04-12	2,125	2,249	2,120	2,205	52,600	551.25
2016-04-11	2,103	2,145	2,090	2,101	121,800	525.25
2016-04-08	1,950	1,950	1,890	1,910	27,200	477.50
2016-04-07	1,990	2,052	1,953	1,953	17,200	488.25
2016-04-06	2,000	2,020	1,978	1,990	16,100	497.50
2016-04-05	2,100	2,106	2,035	2,038	13,000	509.50
2016-04-04	2,154	2,154	2,102	2,136	5,200	534
2016-04-01	2,198	2,199	2,151	2,155	11,800	538.75
2016-03-31	2,113	2,152	2,113	2,150	5,900	537.50
2016-03-30	2,101	2,148	2,090	2,112	10,100	528
2016-03-29	2,043	2,100	2,043	2,100	6,400	525
2016-03-28	2,026	2,050	2,026	2,042	4,800	510.50
2016-03-25	2,008	2,050	2,008	2,040	7,000	510
2016-03-24	1,988	2,026	1,988	2,026	6,900	506.50
2016-03-23	2,022	2,026	1,980	1,980	18,000	495
2016-03-22	2,039	2,039	2,001	2,029	10,300	507.25
2016-03-18	2,015	2,030	1,965	1,998	19,900	499.50
2016-03-17	2,060	2,070	2,015	2,015	21,200	503.75
2016-03-16	2,125	2,126	2,055	2,061	15,600	515.25
2016-03-15	2,165	2,170	2,121	2,125	13,100	531.25
2016-03-14	2,165	2,199	2,165	2,170	6,300	542.50
2016-03-11	2,155	2,176	2,155	2,165	5,900	541.25
2016-03-10	2,150	2,163	2,143	2,155	7,200	538.75
2016-03-09	2,144	2,156	2,142	2,150	5,500	537.50
2016-03-08	2,172	2,178	2,140	2,144	5,400	536
2016-03-07	2,169	2,195	2,169	2,188	7,300	547
2016-03-04	2,168	2,179	2,165	2,172	5,700	543
2016-03-03	2,190	2,197	2,113	2,168	6,300	542
2016-03-02	2,190	2,193	2,185	2,193	3,200	548.25
2016-03-01	2,191	2,200	2,170	2,176	2,200	544
2016-02-29	2,176	2,215	2,160	2,215	9,000	553.75
2016-02-26	2,136	2,176	2,100	2,176	28,600	544
2016-02-25	2,010	2,130	2,010	2,130	9,600	532.50
2016-02-24	1,995	2,044	1,995	2,020	8,000	505
2016-02-23	2,032	2,056	2,030	2,045	6,500	511.25
2016-02-22	1,951	2,038	1,951	2,037	6,900	509.25
2016-02-19	1,954	1,967	1,949	1,951	4,500	487.75
2016-02-18	1,938	1,986	1,938	1,954	6,800	488.50
2016-02-17	1,900	1,933	1,897	1,929	6,300	482.25
2016-02-16	1,822	1,927	1,822	1,911	16,400	477.75
2016-02-15	1,800	1,900	1,800	1,900	14,100	475
2016-02-12	1,678	1,751	1,675	1,748	20,200	437
2016-02-10	2,000	2,000	1,802	1,878	18,300	469.50
2016-02-09	2,011	2,011	1,969	1,970	18,000	492.50
2016-02-08	2,079	2,079	2,047	2,047	9,900	511.75
2016-02-05	2,110	2,110	2,056	2,079	7,900	519.75
2016-02-04	2,151	2,158	2,122	2,124	7,600	531
2016-02-03	2,188	2,188	2,155	2,178	8,500	544.50
2016-02-02	2,190	2,202	2,185	2,190	5,500	547.50
2016-02-01	2,192	2,223	2,190	2,190	10,000	547.50
2016-01-29	2,204	2,207	2,152	2,190	12,300	547.50
2016-01-28	2,245	2,245	2,202	2,206	6,800	551.50
2016-01-27	2,212	2,245	2,212	2,231	5,800	557.75
2016-01-26	2,198	2,252	2,198	2,241	16,000	560.25
2016-01-25	2,226	2,260	2,224	2,257	14,300	564.25
2016-01-22	2,216	2,241	2,194	2,222	16,300	555.50
2016-01-21	2,192	2,297	2,166	2,166	28,700	541.50
2016-01-20	2,269	2,314	2,217	2,237	11,800	559.25
2016-01-19	2,298	2,330	2,281	2,319	8,600	579.75
2016-01-18	2,321	2,348	2,280	2,303	17,900	575.75
2016-01-15	2,278	2,397	2,250	2,357	34,100	589.25
2016-01-14	2,299	2,299	2,200	2,250	12,900	562.50
2016-01-13	2,275	2,331	2,267	2,318	28,300	579.50
2016-01-12	2,151	2,328	2,140	2,225	57,600	556.25
2016-01-08	2,150	2,189	2,150	2,181	12,200	545.25
2016-01-07	2,199	2,205	2,185	2,186	7,300	546.50
2016-01-06	2,230	2,230	2,183	2,183	11,800	545.75
2016-01-05	2,182	2,239	2,182	2,201	8,200	550.25
2016-01-04	2,200	2,242	2,180	2,220	31,200	555

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

2024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]