1. HOME >
  2. 株価時系列 >
  3. 2157 >
  4. 2019年

2157 (株)コシダカホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6631,6671,6401,650198,900782.36
2019-12-271,6601,6661,6411,654153,200784.26
2019-12-261,6491,6561,6331,650262,200782.36
2019-12-251,6481,6641,6471,656191,000785.21
2019-12-241,6201,6411,6141,641311,100778.09
2019-12-231,6041,6161,5971,608309,400762.45
2019-12-201,5581,5761,5481,573233,800745.85
2019-12-191,5401,5521,5371,550190,400734.95
2019-12-181,5451,5491,5251,537169,100728.78
2019-12-171,5191,5411,5111,541185,400730.68
2019-12-161,4921,5141,4911,511211,000716.45
2019-12-131,5001,5011,4781,483345,700703.18
2019-12-121,5151,5211,4911,491427,800706.97
2019-12-111,5361,5361,5171,523215,800722.14
2019-12-101,5121,5411,5101,537201,300728.78
2019-12-091,5251,5251,5031,506178,100714.08
2019-12-061,5451,5451,5151,515247,100718.35
2019-12-051,5651,5651,5281,529375,500724.99
2019-12-041,5551,5741,5471,568227,100743.48
2019-12-031,6091,6111,5561,574378,300746.33
2019-12-021,6451,6451,6031,609278,600762.92
2019-11-291,6271,6361,6181,625207,200770.51
2019-11-281,6401,6401,6061,623201,900769.56
2019-11-271,6051,6461,5931,634328,700774.78
2019-11-261,6021,6171,5931,608277,800762.45
2019-11-251,5901,6131,5771,607388,600761.97
2019-11-221,6091,6111,5821,590296,000753.91
2019-11-211,6151,6301,5861,619312,600767.66
2019-11-201,6271,6271,6021,617300,700766.71
2019-11-191,6101,6221,5921,617258,100766.71
2019-11-181,5941,6041,5781,591293,800754.39
2019-11-151,5611,5811,5521,572235,000745.38
2019-11-141,5861,5871,5351,541388,600730.68
2019-11-131,5801,5861,5521,566247,800742.53
2019-11-121,5951,6081,5601,570260,800744.43
2019-11-111,5801,6131,5751,581317,200749.64
2019-11-081,5781,5841,5451,561307,200740.16
2019-11-071,5731,5731,5421,553395,400736.37
2019-11-061,5851,5851,5431,559372,400739.21
2019-11-051,5861,5911,5661,589456,800753.44
2019-11-011,5741,5861,5641,582234,000750.12
2019-10-311,5941,6111,5711,579476,700748.70
2019-10-301,5861,6151,5831,588447,600752.96
2019-10-291,6001,6291,5851,601468,100759.13
2019-10-281,6411,6471,5741,583575,800750.59
2019-10-251,6441,6671,6351,650271,300782.36
2019-10-241,7041,7071,6431,651581,000782.84
2019-10-231,6761,7121,6581,706390,000808.91
2019-10-211,6231,6961,6231,686374,600799.43
2019-10-181,6301,6431,5881,620445,200768.14
2019-10-171,6001,6691,5931,624795,900770.03
2019-10-161,5511,5971,5281,577887,900747.75
2019-10-151,5741,5781,4901,5371,303,800728.78
2019-10-111,7601,7651,5221,5532,490,200736.37
2019-10-101,7471,7581,7141,720263,300815.55
2019-10-091,7301,7431,7131,742304,200825.98
2019-10-081,7501,7761,7461,752253,400830.73
2019-10-071,7271,7511,7171,739270,500824.56
2019-10-041,7461,7551,7251,735328,200822.67
2019-10-031,7431,7481,7191,734216,200822.19
2019-10-021,7311,7671,7261,763344,000835.94
2019-10-011,7141,7541,7081,740310,400825.04
2019-09-301,7121,7241,7041,716482,900813.66
2019-09-271,6901,7191,6791,717391,600814.13
2019-09-261,6891,7081,6891,694463,400803.22
2019-09-251,6431,6661,6411,663253,800788.53
2019-09-241,6151,6461,6151,640257,300777.62
2019-09-201,6151,6181,5981,607249,100761.97
2019-09-191,5981,6161,5921,604212,200760.55
2019-09-181,6061,6321,5821,597375,900757.23
2019-09-171,5941,6041,5801,588183,200752.96
2019-09-131,6161,6251,5891,590395,700753.91
2019-09-121,6311,6411,6061,606332,000761.50
2019-09-111,6201,6421,6031,627427,900771.46
2019-09-101,6941,6951,6071,610482,400763.40
2019-09-091,6771,6851,6511,678251,100795.64
2019-09-061,7161,7161,6601,672364,600792.79
2019-09-051,7301,7441,7161,721251,900816.03
2019-09-041,7211,7211,6981,710283,800810.81
2019-09-031,7211,7351,6981,717320,500814.13
2019-09-021,7601,7671,7061,718363,300814.60
2019-08-301,7301,7841,7271,770795,100839.26
2019-08-291,7261,7301,6871,719796,700815.08
2019-08-281,7281,7301,7031,726838,200818.40
2019-08-271,7351,7401,7131,726450,400818.40
2019-08-261,6711,7131,6581,7081,065,300809.86
2019-08-231,6751,7301,6741,711753,200811.29
2019-08-221,6531,6701,6471,658661,900786.16
2019-08-211,6541,6551,6361,642441,600778.57
2019-08-201,6631,6641,6421,654484,500784.26
2019-08-191,6931,6951,6491,653429,300783.78
2019-08-161,6891,6911,6691,675441,500794.22
2019-08-151,6671,6881,6471,681535,600797.06
2019-08-141,6431,6781,6381,678583,400795.64
2019-08-131,5881,6291,5861,624671,700770.03
2019-08-091,5521,6011,5521,594582,500755.81
2019-08-081,5651,5671,5391,540677,600730.20
2019-08-071,5501,5681,5491,551290,100735.42
2019-08-061,5001,5491,4941,540560,100730.20
2019-08-051,5651,5681,5181,536448,900728.31
2019-08-021,5501,5711,5451,570531,200744.43
2019-08-011,5471,5561,5351,552280,000735.89
2019-07-311,5551,5561,5341,552357,300735.89
2019-07-301,5451,5661,5371,565480,100742.06
2019-07-291,5331,5451,5111,529566,800724.99
2019-07-261,4901,5261,4881,519480,400720.25
2019-07-251,4711,4871,4611,484252,500703.65
2019-07-241,4651,4721,4481,462290,300693.22
2019-07-231,4431,4561,4391,445378,700685.16
2019-07-221,4631,4651,4241,431510,900678.52
2019-07-191,4541,4671,4481,461408,700692.75
2019-07-181,4731,4821,4491,455612,300689.90
2019-07-171,4651,4981,4591,484771,000703.65
2019-07-161,5401,5431,4451,4541,231,600689.43
2019-07-121,5561,5761,5431,560972,700739.69
2019-07-111,5901,5961,4831,5321,586,700726.41
2019-07-101,5941,6161,5781,607952,500761.97
2019-07-091,6291,6391,5811,592549,900754.86
2019-07-081,6341,6431,6191,622427,300769.09
2019-07-051,6251,6361,6041,634412,600774.78
2019-07-041,5951,6251,5851,623269,500769.56
2019-07-031,5891,6041,5681,603381,400760.08
2019-07-021,5501,5941,5501,589411,600753.44
2019-07-011,5421,5501,5201,532460,800726.41
2019-06-281,4751,5241,4701,513331,300717.40
2019-06-271,4691,4871,4621,484287,400703.65
2019-06-261,4851,5061,4621,469388,800696.54
2019-06-251,4611,5001,4611,488530,100705.55
2019-06-241,4501,4631,4351,461423,000692.75
2019-06-211,4131,4431,4031,441556,900683.26
2019-06-201,3731,4211,3701,406362,400666.67
2019-06-191,3701,3831,3571,371171,100650.07
2019-06-181,3901,4051,3531,353251,900641.54
2019-06-171,4131,4211,3971,402168,800664.77
2019-06-141,4031,4231,3881,413178,200669.99
2019-06-131,4021,4051,3861,393189,800660.50
2019-06-121,4341,4431,4171,418159,400672.36
2019-06-111,4221,4471,4191,440178,100682.79
2019-06-101,4391,4481,4221,428229,000677.10
2019-06-071,4251,4271,4041,411199,500669.04
2019-06-061,4201,4421,4131,420166,900673.31
2019-06-051,4181,4331,4021,431229,500678.52
2019-06-041,3991,4001,3601,380280,900654.34
2019-06-031,3981,4091,3711,406258,700666.67
2019-05-311,4581,4581,4111,424321,800675.20
2019-05-301,4651,4751,4451,461262,000692.75
2019-05-291,4621,4901,4491,479392,300701.28
2019-05-281,4551,4721,4401,470265,200697.01
2019-05-271,4601,4671,4391,462249,900693.22
2019-05-241,4361,4631,4321,460237,700692.27
2019-05-231,4341,4611,4281,455315,600689.90
2019-05-221,4331,4531,4301,435200,700680.42
2019-05-211,4301,4321,4031,422253,700674.25
2019-05-201,4721,4811,4281,433263,300679.47
2019-05-171,4501,4841,4441,454352,900689.43
2019-05-161,4571,4591,4261,437217,700681.37
2019-05-151,4501,4611,4191,447312,800686.11
2019-05-141,4111,4401,4021,440303,700682.79
2019-05-131,4761,5041,4541,457476,000690.85
2019-05-101,4521,5001,4511,476582,500699.86
2019-05-091,5221,5231,4451,451713,500688
2019-05-081,5671,5731,5311,545380,000732.58
2019-05-071,5591,6091,5561,571697,300744.90
2019-04-261,5281,5581,5211,550785,400734.95
2019-04-251,5181,5311,4871,526880,000723.57
2019-04-241,5731,5871,5301,536497,900728.31
2019-04-231,5971,6001,5421,548727,100734
2019-04-221,6111,6591,5811,586667,600752.02
2019-04-191,6991,7061,5981,599759,800758.18
2019-04-181,6941,7411,6651,670549,100791.84
2019-04-171,6871,7051,6411,681726,400797.06
2019-04-161,7221,7501,6951,699708,400805.60
2019-04-151,8051,8091,7001,7031,671,500807.49
2019-04-121,7151,8331,6921,8334,028,300869.13
2019-04-111,6211,6431,5861,597620,600757.23
2019-04-101,6221,6571,6121,645476,500779.99
2019-04-091,6551,6591,6111,648426,800781.41
2019-04-081,6331,6881,6121,657526,900785.68
2019-04-051,6281,6381,6051,631332,800773.35
2019-04-041,6101,6601,5811,638382,000776.67
2019-04-031,5801,6271,5641,624286,500770.03
2019-04-021,6291,6301,5681,589430,200753.44
2019-04-011,6691,6771,6051,623457,100769.56
2019-03-291,6401,7031,6401,661622,300787.58
2019-03-281,6151,6351,5901,612310,000764.34
2019-03-271,6291,6481,6161,638297,300776.67
2019-03-261,6281,6571,6081,632352,100773.83
2019-03-251,6201,6311,5981,603259,500760.08
2019-03-221,6751,6791,6551,669283,000791.37
2019-03-201,6671,6931,6551,678184,000795.64
2019-03-191,6861,6861,6431,652287,600783.31
2019-03-181,7001,7051,6791,692165,200802.28
2019-03-151,6691,6991,6551,692197,400802.28
2019-03-141,6701,6701,6311,648217,400781.41
2019-03-131,6771,7171,6631,667308,000790.42
2019-03-121,6871,6871,6551,668206,600790.90
2019-03-111,6321,6761,6191,675229,200794.22
2019-03-081,6551,6671,6211,625210,300770.51
2019-03-071,6661,6881,6551,681243,900797.06
2019-03-061,6891,6971,6731,686346,100799.43
2019-03-051,6271,6831,6271,676443,800794.69
2019-03-041,6441,6591,6301,632374,400773.83
2019-03-011,6241,6551,6151,644350,900779.52
2019-02-281,5911,6331,5871,627409,800771.46
2019-02-271,6171,6281,5911,595339,700756.28
2019-02-261,6181,6431,5901,612323,500764.34
2019-02-251,6421,6541,6211,629261,700772.40
2019-02-221,6311,6641,6311,639333,900777.15
2019-02-211,6351,6791,6251,649547,100781.89
2019-02-201,5651,6221,5651,620458,300768.14
2019-02-191,5231,5751,5201,568491,700743.48
2019-02-181,5131,5211,4931,509346,000715.51
2019-02-151,5141,5401,4941,501300,100711.71
2019-02-141,5191,5231,4791,509516,800715.51
2019-02-131,5341,5761,5201,534361,100727.36
2019-02-121,5451,5511,5131,523481,500722.14
2019-02-081,5701,6001,5421,549409,100734.47
2019-02-071,6051,6391,5891,599281,600758.18
2019-02-061,6271,6341,6041,619212,700767.66
2019-02-051,6241,6591,6171,631515,800773.35
2019-02-041,5601,6051,5521,603466,500760.08
2019-02-011,5531,5821,5421,569473,300743.95
2019-01-311,5331,5651,5051,554448,500736.84
2019-01-301,4661,4971,4581,486441,000704.60
2019-01-291,4011,4891,4001,486535,800704.60
2019-01-281,4111,4391,3981,421282,900673.78
2019-01-251,4401,4581,4141,417267,800671.88
2019-01-241,4161,4581,4091,453314,700688.95
2019-01-231,3771,4341,3731,414341,500670.46
2019-01-221,4041,4311,3871,390289,500659.08
2019-01-211,4131,4241,3921,395358,600661.45
2019-01-181,4191,4331,4041,405317,500666.19
2019-01-171,4191,4491,4041,427624,700676.62
2019-01-161,3681,4561,3561,400994,900663.82
2019-01-151,3501,4741,3501,3871,780,100657.66
2019-01-111,2071,2571,1671,2511,225,700593.17
2019-01-101,2551,2651,1991,209712,700573.26
2019-01-091,3141,3181,2721,276482,800605.03
2019-01-081,3341,3461,3071,324334,800627.79
2019-01-071,3111,3461,2801,337420,500633.95
2019-01-041,2801,3111,2501,266405,600600.28

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