2157 (株)コシダカホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	620	621	608	613	300,300	613
2021-12-29	620	628	616	628	305,500	628
2021-12-28	620	623	606	615	296,700	615
2021-12-27	619	619	610	615	345,800	615
2021-12-24	625	638	624	624	414,000	624
2021-12-23	616	624	608	624	435,800	624
2021-12-22	608	625	600	609	880,100	609
2021-12-21	586	601	586	600	486,200	600
2021-12-20	597	609	578	578	1,001,600	578
2021-12-17	630	630	607	613	556,800	613
2021-12-16	645	645	632	634	276,500	634
2021-12-15	624	646	622	635	549,500	635
2021-12-14	628	635	621	625	436,500	625
2021-12-13	640	646	631	638	324,800	638
2021-12-10	644	648	633	636	409,700	636
2021-12-09	656	663	647	650	344,000	650
2021-12-08	651	659	643	652	468,600	652
2021-12-07	636	653	630	653	751,000	653
2021-12-06	614	621	604	614	578,200	614
2021-12-03	587	616	587	616	1,182,300	616
2021-12-02	585	593	572	572	840,100	572
2021-12-01	594	598	579	593	830,600	593
2021-11-30	606	618	595	598	1,069,400	598
2021-11-29	593	615	586	592	1,524,800	592
2021-11-26	647	650	618	623	816,900	623
2021-11-25	653	658	645	657	420,700	657
2021-11-24	678	678	642	645	559,200	645
2021-11-22	660	665	651	664	475,900	664
2021-11-19	685	685	661	665	892,700	665
2021-11-18	697	707	682	689	951,600	689
2021-11-17	726	728	693	703	1,238,200	703
2021-11-16	722	731	719	726	460,700	726
2021-11-15	735	742	716	719	848,100	719
2021-11-12	749	763	728	732	1,823,500	732
2021-11-11	725	750	724	742	1,522,200	742
2021-11-10	736	743	716	726	1,173,900	726
2021-11-09	723	737	716	732	1,544,700	732
2021-11-08	703	729	699	722	2,526,200	722
2021-11-05	691	697	683	695	541,000	695
2021-11-04	707	709	691	693	765,900	693
2021-11-02	702	714	694	703	797,000	703
2021-11-01	700	706	691	700	562,900	700
2021-10-29	685	704	679	697	764,100	697
2021-10-28	680	691	673	687	680,400	687
2021-10-27	693	694	675	690	540,200	690
2021-10-26	687	699	685	688	700,600	688
2021-10-25	692	702	678	684	1,221,500	684
2021-10-22	709	722	697	699	1,369,200	699
2021-10-21	705	742	704	714	3,398,200	714
2021-10-20	697	712	683	712	1,729,500	712
2021-10-19	690	702	685	696	1,228,900	696
2021-10-18	664	687	661	682	1,581,700	682
2021-10-15	687	696	663	667	2,062,500	667
2021-10-14	700	743	671	677	6,226,900	677
2021-10-13	658	671	649	650	858,900	650
2021-10-12	670	670	650	665	862,300	665
2021-10-11	653	673	646	673	1,087,700	673
2021-10-08	626	653	622	647	1,033,200	647
2021-10-07	631	631	609	618	1,611,600	618
2021-10-06	692	694	631	641	2,656,700	641
2021-10-05	704	704	671	697	2,047,200	697
2021-10-04	679	713	676	713	2,803,200	713
2021-10-01	671	673	644	659	1,363,100	659
2021-09-30	689	694	671	678	1,708,000	678
2021-09-29	638	680	634	680	1,787,600	680
2021-09-28	649	655	633	642	937,700	642
2021-09-27	615	645	615	640	1,382,100	640
2021-09-24	596	607	593	605	882,200	605
2021-09-22	582	587	572	579	578,100	579
2021-09-21	547	583	545	583	1,195,300	583
2021-09-17	566	575	558	567	1,202,600	567
2021-09-16	590	590	571	576	808,500	576
2021-09-15	610	613	592	592	751,600	592
2021-09-14	600	620	599	620	694,000	620
2021-09-13	598	602	581	597	934,100	597
2021-09-10	618	620	605	605	540,400	605
2021-09-09	615	619	606	615	515,000	615
2021-09-08	594	625	594	621	1,009,400	621
2021-09-07	593	598	586	598	536,300	598
2021-09-06	597	598	585	592	714,100	592
2021-09-03	565	581	565	577	592,100	577
2021-09-02	571	577	560	567	326,400	567
2021-09-01	565	574	559	574	373,500	574
2021-08-31	567	573	553	561	636,200	561
2021-08-30	554	576	552	575	1,246,400	575
2021-08-27	547	555	541	547	1,375,700	547
2021-08-26	554	561	553	557	440,700	557
2021-08-25	553	561	546	546	401,200	546
2021-08-24	544	553	538	543	570,000	543
2021-08-23	513	531	513	524	521,400	524
2021-08-20	527	539	517	520	660,700	520
2021-08-19	548	548	531	533	566,100	533
2021-08-18	546	555	536	552	670,300	552
2021-08-17	557	567	548	550	392,000	550
2021-08-16	574	574	555	560	421,400	560
2021-08-13	576	581	568	580	429,500	580
2021-08-12	585	591	579	583	519,800	583
2021-08-11	580	589	571	582	731,600	582
2021-08-10	545	570	545	570	743,000	570
2021-08-06	532	542	527	539	338,000	539
2021-08-05	532	540	528	529	354,200	529
2021-08-04	539	545	532	535	425,900	535
2021-08-03	550	560	539	542	477,100	542
2021-08-02	555	557	546	550	444,800	550
2021-07-30	565	565	549	554	604,000	554
2021-07-29	563	571	560	565	407,200	565
2021-07-28	567	574	560	562	487,000	562
2021-07-27	566	576	562	575	476,400	575
2021-07-26	572	572	555	556	608,700	556
2021-07-21	555	569	553	555	790,000	555
2021-07-20	553	556	545	545	1,109,100	545
2021-07-19	577	585	554	560	935,600	560
2021-07-16	591	591	575	576	1,062,800	576
2021-07-15	608	614	593	593	1,017,500	593
2021-07-14	597	629	594	609	1,797,600	609
2021-07-13	632	632	609	616	723,200	616
2021-07-12	640	641	626	628	562,900	628
2021-07-09	612	631	611	631	796,100	631
2021-07-08	620	625	613	618	687,000	618
2021-07-07	645	654	630	637	822,100	637
2021-07-06	648	662	640	659	812,500	659
2021-07-05	631	646	626	641	611,900	641
2021-07-02	622	636	613	631	975,000	631
2021-07-01	609	620	603	618	519,200	618
2021-06-30	610	612	603	605	434,600	605
2021-06-29	609	619	609	615	460,600	615
2021-06-28	615	617	609	615	415,500	615
2021-06-25	612	620	608	609	465,700	609
2021-06-24	627	627	602	606	737,600	606
2021-06-23	625	629	618	627	610,000	627
2021-06-22	623	634	619	631	639,800	631
2021-06-21	602	613	600	607	889,200	607
2021-06-18	641	641	617	620	899,700	620
2021-06-17	632	646	628	642	618,100	642
2021-06-16	630	641	628	638	428,500	638
2021-06-15	650	653	634	638	877,200	638
2021-06-14	637	659	637	658	847,400	658
2021-06-11	639	642	624	627	1,191,100	627
2021-06-10	667	667	639	644	1,469,200	644
2021-06-09	664	688	658	671	1,035,200	671
2021-06-08	661	676	647	674	991,000	674
2021-06-07	689	689	661	661	1,590,800	661
2021-06-04	698	700	671	681	1,672,300	681
2021-06-03	659	696	658	688	1,899,200	688
2021-06-02	629	654	628	650	946,500	650
2021-06-01	639	644	619	630	868,900	630
2021-05-31	628	646	624	637	1,101,100	637
2021-05-28	619	625	610	620	668,400	620
2021-05-27	615	627	608	609	1,014,300	609
2021-05-26	602	611	597	608	366,200	608
2021-05-25	604	617	599	604	523,900	604
2021-05-24	601	606	595	606	445,500	606
2021-05-21	600	607	596	599	524,100	599
2021-05-20	597	604	581	604	844,600	604
2021-05-19	580	604	576	602	898,000	602
2021-05-18	565	595	563	586	1,223,300	586
2021-05-17	552	561	547	559	723,000	559
2021-05-14	544	553	539	548	546,000	548
2021-05-13	541	546	530	534	709,000	534
2021-05-12	559	569	543	552	734,300	552
2021-05-11	565	567	555	558	690,200	558
2021-05-10	571	573	556	567	514,500	567
2021-05-07	563	569	558	567	452,600	567
2021-05-06	558	568	550	562	697,200	562
2021-04-30	543	561	538	552	856,100	552
2021-04-28	553	554	542	545	1,003,000	545
2021-04-27	553	563	544	553	600,300	553
2021-04-26	535	557	534	554	732,200	554
2021-04-23	522	542	521	532	736,900	532
2021-04-22	522	531	518	520	701,200	520
2021-04-21	521	526	512	517	1,145,600	517
2021-04-20	550	550	525	531	1,474,800	531
2021-04-19	570	579	559	559	450,800	559
2021-04-16	569	571	556	567	621,800	567
2021-04-15	579	585	562	569	451,300	569
2021-04-14	566	587	551	577	1,142,800	577
2021-04-13	602	602	576	580	1,119,500	580
2021-04-12	614	616	592	602	753,400	602
2021-04-09	599	612	596	608	618,600	608
2021-04-08	605	605	589	592	682,100	592
2021-04-07	611	617	602	610	311,700	610
2021-04-06	618	626	602	611	480,800	611
2021-04-05	609	618	600	617	428,200	617
2021-04-02	604	611	600	605	329,100	605
2021-04-01	606	621	600	607	758,800	607
2021-03-31	606	608	593	596	295,200	596
2021-03-30	595	613	594	607	530,700	607
2021-03-29	614	614	583	588	646,800	588
2021-03-26	602	614	599	609	505,100	609
2021-03-25	580	599	579	592	607,500	592
2021-03-24	600	607	575	587	1,248,000	587
2021-03-23	655	655	612	613	1,122,900	613
2021-03-22	667	672	632	645	1,187,400	645
2021-03-19	650	665	642	663	958,600	663
2021-03-18	640	662	632	654	1,026,500	654
2021-03-17	640	652	631	643	751,400	643
2021-03-16	618	651	617	647	1,297,400	647
2021-03-15	584	615	583	615	1,421,000	615
2021-03-12	561	579	557	577	502,100	577
2021-03-11	568	573	556	561	465,400	561
2021-03-10	561	569	550	565	501,000	565
2021-03-09	554	568	548	568	593,400	568
2021-03-08	557	562	545	548	454,200	548
2021-03-05	557	563	543	550	701,400	550
2021-03-04	550	572	542	557	974,100	557
2021-03-03	545	556	538	552	878,100	552
2021-03-02	565	572	529	538	910,900	538
2021-03-01	572	572	542	556	916,000	556
2021-02-26	570	575	551	569	977,500	569
2021-02-25	579	581	562	578	993,800	578
2021-02-24	559	590	556	571	1,325,700	571
2021-02-22	539	552	535	551	778,100	551
2021-02-19	560	560	514	523	1,248,200	523
2021-02-18	567	585	560	564	1,182,600	564
2021-02-17	527	560	525	557	1,057,500	557
2021-02-16	518	533	509	525	776,800	525
2021-02-15	515	517	501	512	570,900	512
2021-02-12	503	512	490	509	634,400	509
2021-02-10	485	512	483	503	871,800	503
2021-02-09	505	506	474	479	987,900	479
2021-02-08	516	531	497	503	1,287,700	503
2021-02-05	465	501	465	501	1,588,400	501
2021-02-04	450	480	446	469	1,024,200	469
2021-02-03	430	453	429	449	1,018,100	449
2021-02-02	410	432	409	431	674,100	431
2021-02-01	416	422	409	411	372,900	411
2021-01-29	428	431	416	417	501,200	417
2021-01-28	408	428	407	425	669,100	425
2021-01-27	411	413	404	413	485,300	413
2021-01-26	420	420	410	410	410,200	410
2021-01-25	414	420	410	417	595,200	417
2021-01-22	415	417	410	411	251,500	411
2021-01-21	422	428	415	415	430,800	415
2021-01-20	417	420	411	419	397,400	419
2021-01-19	418	428	414	418	558,200	418
2021-01-18	408	414	403	414	513,200	414
2021-01-15	410	414	400	405	556,600	405
2021-01-14	400	410	397	407	841,200	407
2021-01-13	411	412	388	400	1,694,100	400
2021-01-12	436	439	422	425	620,300	425
2021-01-08	441	442	430	440	361,800	440
2021-01-07	441	448	439	440	422,900	440
2021-01-06	426	438	418	436	424,400	436
2021-01-05	426	434	420	424	412,000	424
2021-01-04	450	450	425	431	490,100	431

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09月
日	月	火	水	木	金	土
« 08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

2157 (株)コシダカホールディングス の時系列データ [2021年度]

2157 (株)コシダカホールディングスの時系列データ [2021年度]