1. HOME >
  2. 株価時系列 >
  3. 2157 >
  4. 2020年

2157 (株)コシダカホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30448450438444317,800444
2020-12-29432444432444312,400444
2020-12-28440440428433370,200433
2020-12-25432443432440240,800440
2020-12-24432438430433328,200433
2020-12-23421430421427267,500427
2020-12-22432432419423439,400423
2020-12-21432437428434331,700434
2020-12-18432447428439662,000439
2020-12-174704704334341,033,100434
2020-12-16480484467472404,600472
2020-12-15460479454472769,000472
2020-12-14452463452458348,900458
2020-12-11463464449455353,800455
2020-12-10463465456463405,800463
2020-12-09450463448463425,800463
2020-12-08439456436456518,900456
2020-12-07456466435441628,500441
2020-12-044384694364521,596,600452
2020-12-034164384134361,194,100436
2020-12-023984213964161,010,100416
2020-12-01393401387398663,800398
2020-11-30409409394397641,100397
2020-11-27400409398408940,600408
2020-11-26402408400403568,400403
2020-11-25425433408409773,400409
2020-11-244064234014231,032,700423
2020-11-20396401390401522,300401
2020-11-19403404395401894,400401
2020-11-18418422409411470,300411
2020-11-17417428410424912,200424
2020-11-16398411395409660,800409
2020-11-13400406389391934,900391
2020-11-12421421404408903,100408
2020-11-11440456427432984,100432
2020-11-104304424214422,343,700442
2020-11-09396399381387549,300387
2020-11-06400402388392776,800392
2020-11-05397404389402781,200402
2020-11-04405406396404568,000404
2020-11-02390403390402535,000402
2020-10-30402406386390957,600390
2020-10-29409416403408895,300408
2020-10-284454454084221,871,100422
2020-10-27449454436451662,300451
2020-10-26480483464465528,000465
2020-10-23467480452478867,600478
2020-10-224804854544591,009,200459
2020-10-214584824564801,215,500480
2020-10-204474654464601,246,300460
2020-10-19426447425444844,100444
2020-10-164274414204291,226,100429
2020-10-154444504224261,938,800426
2020-10-144254344114231,432,000423
2020-10-134224274024041,271,400404
2020-10-12435436424430456,000430
2020-10-09436437427433389,100433
2020-10-08441441433436373,700436
2020-10-07437440430439401,500439
2020-10-06446449436443396,500443
2020-10-05435447429445517,200445
2020-10-02433442424428527,800428
2020-09-30436437426430490,300430
2020-09-29437444433439398,400439
2020-09-28429440427437423,200437
2020-09-25415431415427586,400427
2020-09-24430430414417565,000417
2020-09-23447449431433489,600433
2020-09-18457462450450543,800450
2020-09-17457467451452697,900452
2020-09-16454464448449684,500449
2020-09-15452456443451498,200451
2020-09-14449456443447550,800447
2020-09-11443448435448504,900448
2020-09-10448448435443482,600443
2020-09-09455455437441674,300441
2020-09-08440453440452689,000452
2020-09-07430441426436633,500436
2020-09-04419433417425583,700425
2020-09-03439441427433576,800433
2020-09-02466466437441844,800441
2020-09-01458463448458736,500458
2020-08-314424684424581,186,000458
2020-08-284324544284342,273,700434
2020-08-274534544284311,989,300431
2020-08-26444455433453766,600453
2020-08-254374564374491,210,200449
2020-08-24438441425429592,100429
2020-08-21425438423433775,400433
2020-08-20418424416418464,700418
2020-08-19412423406423496,300423
2020-08-18426428411413713,800413
2020-08-17417430414427846,600427
2020-08-14408419405417677,600417
2020-08-13415420402408605,000408
2020-08-12394408389408765,900408
2020-08-113843983823951,277,900395
2020-08-073593783573711,105,700371
2020-08-06365365352356641,400356
2020-08-05360365348365588,300365
2020-08-043393633353631,029,500363
2020-08-03328340327333847,200333
2020-07-313503543303321,536,400332
2020-07-303793823543591,136,100359
2020-07-29390391372377954,200377
2020-07-28406407388393658,300393
2020-07-27390406384404571,400404
2020-07-22383394380393985,300393
2020-07-214054063823851,851,800385
2020-07-204304334074171,331,200417
2020-07-17425431417429696,200429
2020-07-164204404194261,116,500426
2020-07-154024233974201,125,600420
2020-07-14389396376396820,100396
2020-07-133884023843881,501,700388
2020-07-10379382368374782,300374
2020-07-09400403377381858,100381
2020-07-08405407397399555,000399
2020-07-07403410396408468,500408
2020-07-06389405388404747,900404
2020-07-03398405379388941,100388
2020-07-024114183943991,041,700399
2020-07-01415420410411538,400411
2020-06-30405422405416795,200416
2020-06-294184234034031,055,100403
2020-06-26440442415429912,100429
2020-06-254354424234391,135,900439
2020-06-24458460443447716,800447
2020-06-23461468453458684,300458
2020-06-22456458448454495,500454
2020-06-19453461447460637,800460
2020-06-18454459447452650,600452
2020-06-17471476459462781,500462
2020-06-16458478458478990,700478
2020-06-154884884404411,617,000441
2020-06-124804944674891,462,100489
2020-06-115255335015051,641,900505
2020-06-10525526515521657,500521
2020-06-09530536517526771,100526
2020-06-08537539516529848,800529
2020-06-05522527513527529,000527
2020-06-04531534510521981,900521
2020-06-035495545225321,148,300532
2020-06-025415525355441,001,800544
2020-06-015445575285371,308,400537
2020-05-295265475175371,225,400537
2020-05-285605635285301,646,900530
2020-05-275755885465532,947,400553
2020-05-265135655125453,839,500545
2020-05-254814974764961,042,900496
2020-05-22486487467475578,800475
2020-05-21489491478484595,200484
2020-05-20485493473490667,900490
2020-05-194854954674921,163,000492
2020-05-18465472455465640,300465
2020-05-15465476447462778,500462
2020-05-144854904554601,329,000460
2020-05-134925054874921,004,000492
2020-05-125125124855021,376,500502
2020-05-114865134865052,039,200505
2020-05-084524694474671,367,000467
2020-05-074374544234361,111,200436
2020-05-014704704344441,346,400444
2020-04-304724834644721,526,300472
2020-04-284224504124501,525,400450
2020-04-27404422396420707,800420
2020-04-24407412399405362,300405
2020-04-23402410396410479,300410
2020-04-22411414396399750,700399
2020-04-214274324074181,113,500418
2020-04-204044413924271,610,400427
2020-04-174004163974121,111,600412
2020-04-16377396375394832,200394
2020-04-154114203783821,797,200382
2020-04-143844083684052,454,400405
2020-04-133764043703772,811,800377
2020-04-103963973553601,935,300360
2020-04-093663853623801,593,400380
2020-04-083433563203521,271,900352
2020-04-073273503213391,982,700339
2020-04-063013202933191,157,900319
2020-04-033263323003041,147,000304
2020-04-023253363183311,181,100331
2020-04-013593633363391,111,600339
2020-03-31356378350367931,700367
2020-03-303703803573641,336,300364
2020-03-274044103793911,004,700391
2020-03-264064093853931,002,000393
2020-03-254364404014141,113,200414
2020-03-24377388369387875,000387
2020-03-233303573303531,073,400353
2020-03-193553603233321,141,800332
2020-03-183633783483481,081,800348
2020-03-173363693323671,446,800367
2020-03-163683843583601,057,500360
2020-03-133523803393671,368,200367
2020-03-124104253974001,067,100400
2020-03-114334554244261,261,000426
2020-03-104264384064361,535,700436
2020-03-094504654304361,200,700436
2020-03-064954974614731,518,900473
2020-03-055225335095141,152,200514
2020-03-045235305085241,456,400524
2020-03-035695825255321,974,100532
2020-03-025615635345523,162,700552
2020-02-286036095565631,966,600563
2020-02-276156475916012,356,800601
2020-02-261,4341,4631,3961,4261,290,0001,426
2020-02-251,4101,4601,3951,447862,8001,447
2020-02-211,5091,5161,4651,466704,7001,466
2020-02-201,5111,5121,4841,493501,5001,493
2020-02-191,5051,5221,4791,498630,5001,498
2020-02-181,5201,5281,4641,484696,3001,484
2020-02-171,5351,5491,5051,517492,7001,517
2020-02-141,6071,6141,5361,544662,3001,544
2020-02-131,5881,6151,5851,603388,3001,603
2020-02-121,6001,6141,5841,593356,4001,593
2020-02-101,5581,6051,5531,584399,7001,584
2020-02-071,5601,5651,5421,555266,9001,555
2020-02-061,5391,5691,5221,551582,3001,551
2020-02-051,5181,5331,4871,525691,1001,525
2020-02-041,5081,5201,4811,508717,8001,508
2020-02-031,5301,5441,5051,510752,1001,510
2020-01-311,5791,5981,5531,554630,6001,554
2020-01-301,6291,6401,5531,5561,060,2001,556
2020-01-291,7001,7011,6181,6291,242,7001,629
2020-01-281,7621,7661,6541,6701,188,8001,670
2020-01-271,7491,7881,7241,784752,4001,784
2020-01-241,7591,7661,7341,766344,4001,766
2020-01-231,7401,7541,7261,753209,9001,753
2020-01-221,7151,7401,7091,733330,4001,733
2020-01-211,7401,7611,7131,717435,8001,717
2020-01-201,6681,7261,6681,724593,8001,724
2020-01-171,6501,6531,6291,641338,3001,641
2020-01-161,6151,6441,6151,633469,3001,633
2020-01-151,5961,6071,5771,607457,0001,607
2020-01-141,5501,5841,5251,5651,177,2001,565
2020-01-101,6041,6121,5701,590556,1001,590
2020-01-091,5761,5901,5651,586487,3001,586
2020-01-081,5821,5911,5331,573439,9001,573
2020-01-071,6151,6271,5921,599406,8001,599
2020-01-061,6261,6291,5911,613348,2001,613

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