2157 (株)コシダカホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,003 | 1,017 | 990 | 992 | 338,000 | 992 |
| 2022-12-29 | 1,000 | 1,012 | 995 | 1,003 | 198,600 | 1,003 |
| 2022-12-28 | 1,026 | 1,033 | 1,000 | 1,007 | 316,200 | 1,007 |
| 2022-12-27 | 1,020 | 1,046 | 1,015 | 1,030 | 275,800 | 1,030 |
| 2022-12-26 | 1,018 | 1,021 | 997 | 1,010 | 409,900 | 1,010 |
| 2022-12-23 | 1,046 | 1,050 | 1,013 | 1,018 | 389,200 | 1,018 |
| 2022-12-22 | 1,057 | 1,068 | 1,044 | 1,052 | 336,500 | 1,052 |
| 2022-12-21 | 1,050 | 1,069 | 1,032 | 1,059 | 288,200 | 1,059 |
| 2022-12-20 | 1,073 | 1,075 | 1,042 | 1,057 | 498,100 | 1,057 |
| 2022-12-19 | 1,087 | 1,097 | 1,065 | 1,072 | 396,400 | 1,072 |
| 2022-12-16 | 1,071 | 1,093 | 1,065 | 1,093 | 421,600 | 1,093 |
| 2022-12-15 | 1,084 | 1,086 | 1,065 | 1,072 | 470,800 | 1,072 |
| 2022-12-14 | 1,102 | 1,105 | 1,074 | 1,092 | 417,700 | 1,092 |
| 2022-12-13 | 1,100 | 1,125 | 1,094 | 1,101 | 379,900 | 1,101 |
| 2022-12-12 | 1,068 | 1,106 | 1,055 | 1,100 | 704,400 | 1,100 |
| 2022-12-09 | 1,115 | 1,122 | 1,053 | 1,068 | 711,200 | 1,068 |
| 2022-12-08 | 1,130 | 1,138 | 1,107 | 1,121 | 374,800 | 1,121 |
| 2022-12-07 | 1,102 | 1,131 | 1,091 | 1,127 | 426,400 | 1,127 |
| 2022-12-06 | 1,100 | 1,124 | 1,091 | 1,115 | 348,300 | 1,115 |
| 2022-12-05 | 1,107 | 1,115 | 1,087 | 1,110 | 339,600 | 1,110 |
| 2022-12-02 | 1,120 | 1,120 | 1,098 | 1,103 | 534,300 | 1,103 |
| 2022-12-01 | 1,153 | 1,153 | 1,122 | 1,127 | 570,100 | 1,127 |
| 2022-11-30 | 1,155 | 1,176 | 1,136 | 1,147 | 739,800 | 1,147 |
| 2022-11-29 | 1,120 | 1,158 | 1,108 | 1,155 | 664,100 | 1,155 |
| 2022-11-28 | 1,112 | 1,124 | 1,108 | 1,117 | 441,900 | 1,117 |
| 2022-11-25 | 1,109 | 1,116 | 1,097 | 1,106 | 319,000 | 1,106 |
| 2022-11-24 | 1,094 | 1,112 | 1,092 | 1,106 | 411,200 | 1,106 |
| 2022-11-22 | 1,085 | 1,099 | 1,076 | 1,084 | 334,600 | 1,084 |
| 2022-11-21 | 1,082 | 1,097 | 1,066 | 1,078 | 540,900 | 1,078 |
| 2022-11-18 | 1,085 | 1,128 | 1,080 | 1,100 | 1,003,700 | 1,100 |
| 2022-11-17 | 1,040 | 1,080 | 1,040 | 1,071 | 594,500 | 1,071 |
| 2022-11-16 | 1,066 | 1,079 | 1,025 | 1,037 | 721,000 | 1,037 |
| 2022-11-15 | 1,066 | 1,071 | 1,048 | 1,064 | 439,800 | 1,064 |
| 2022-11-14 | 1,099 | 1,101 | 1,071 | 1,072 | 631,600 | 1,072 |
| 2022-11-11 | 1,099 | 1,104 | 1,078 | 1,099 | 644,100 | 1,099 |
| 2022-11-10 | 1,081 | 1,112 | 1,079 | 1,096 | 455,300 | 1,096 |
| 2022-11-09 | 1,117 | 1,122 | 1,085 | 1,089 | 482,800 | 1,089 |
| 2022-11-08 | 1,121 | 1,137 | 1,113 | 1,123 | 372,500 | 1,123 |
| 2022-11-07 | 1,125 | 1,132 | 1,069 | 1,121 | 788,800 | 1,121 |
| 2022-11-04 | 1,138 | 1,174 | 1,136 | 1,136 | 774,600 | 1,136 |
| 2022-11-02 | 1,135 | 1,148 | 1,121 | 1,142 | 613,100 | 1,142 |
| 2022-11-01 | 1,132 | 1,144 | 1,107 | 1,135 | 822,700 | 1,135 |
| 2022-10-31 | 1,110 | 1,125 | 1,094 | 1,118 | 624,500 | 1,118 |
| 2022-10-28 | 1,066 | 1,118 | 1,060 | 1,105 | 1,509,700 | 1,105 |
| 2022-10-27 | 1,050 | 1,073 | 1,041 | 1,072 | 513,700 | 1,072 |
| 2022-10-26 | 1,070 | 1,078 | 1,046 | 1,052 | 614,700 | 1,052 |
| 2022-10-25 | 1,066 | 1,079 | 1,042 | 1,064 | 640,800 | 1,064 |
| 2022-10-24 | 1,099 | 1,117 | 1,062 | 1,066 | 940,700 | 1,066 |
| 2022-10-21 | 1,106 | 1,143 | 1,083 | 1,085 | 2,134,700 | 1,085 |
| 2022-10-20 | 1,071 | 1,082 | 1,051 | 1,057 | 1,510,500 | 1,057 |
| 2022-10-19 | 1,131 | 1,131 | 1,082 | 1,095 | 2,295,000 | 1,095 |
| 2022-10-18 | 1,162 | 1,180 | 1,137 | 1,138 | 1,524,800 | 1,138 |
| 2022-10-17 | 1,202 | 1,222 | 1,140 | 1,142 | 2,699,100 | 1,142 |
| 2022-10-14 | 1,116 | 1,215 | 1,092 | 1,213 | 5,627,900 | 1,213 |
| 2022-10-13 | 1,056 | 1,108 | 1,031 | 1,108 | 3,565,100 | 1,108 |
| 2022-10-12 | 950 | 974 | 945 | 958 | 775,100 | 958 |
| 2022-10-11 | 966 | 985 | 939 | 954 | 942,300 | 954 |
| 2022-10-07 | 937 | 972 | 937 | 957 | 694,200 | 957 |
| 2022-10-06 | 925 | 948 | 921 | 945 | 614,600 | 945 |
| 2022-10-05 | 950 | 955 | 923 | 927 | 536,600 | 927 |
| 2022-10-04 | 922 | 940 | 918 | 935 | 572,900 | 935 |
| 2022-10-03 | 901 | 912 | 872 | 911 | 400,800 | 911 |
| 2022-09-30 | 924 | 925 | 895 | 905 | 507,000 | 905 |
| 2022-09-29 | 924 | 942 | 915 | 932 | 354,200 | 932 |
| 2022-09-28 | 944 | 950 | 902 | 916 | 777,200 | 916 |
| 2022-09-27 | 935 | 942 | 910 | 934 | 633,100 | 934 |
| 2022-09-26 | 937 | 966 | 921 | 930 | 881,400 | 930 |
| 2022-09-22 | 926 | 940 | 896 | 937 | 884,300 | 937 |
| 2022-09-21 | 911 | 947 | 909 | 937 | 1,408,700 | 937 |
| 2022-09-20 | 897 | 905 | 884 | 896 | 393,200 | 896 |
| 2022-09-16 | 905 | 917 | 890 | 899 | 550,400 | 899 |
| 2022-09-15 | 898 | 908 | 896 | 908 | 392,300 | 908 |
| 2022-09-14 | 874 | 901 | 871 | 888 | 524,300 | 888 |
| 2022-09-13 | 880 | 904 | 880 | 893 | 690,100 | 893 |
| 2022-09-12 | 865 | 880 | 863 | 874 | 427,500 | 874 |
| 2022-09-09 | 842 | 864 | 841 | 854 | 585,200 | 854 |
| 2022-09-08 | 825 | 849 | 824 | 839 | 515,300 | 839 |
| 2022-09-07 | 814 | 824 | 807 | 824 | 402,400 | 824 |
| 2022-09-06 | 818 | 833 | 808 | 824 | 374,200 | 824 |
| 2022-09-05 | 838 | 841 | 811 | 820 | 461,800 | 820 |
| 2022-09-02 | 845 | 849 | 816 | 831 | 887,500 | 831 |
| 2022-09-01 | 865 | 883 | 852 | 853 | 960,500 | 853 |
| 2022-08-31 | 824 | 879 | 824 | 873 | 1,471,600 | 873 |
| 2022-08-30 | 809 | 843 | 802 | 830 | 1,848,700 | 830 |
| 2022-08-29 | 816 | 819 | 803 | 815 | 1,796,400 | 815 |
| 2022-08-26 | 815 | 824 | 800 | 823 | 948,600 | 823 |
| 2022-08-25 | 830 | 832 | 816 | 817 | 585,700 | 817 |
| 2022-08-24 | 839 | 842 | 824 | 825 | 513,400 | 825 |
| 2022-08-23 | 803 | 840 | 800 | 833 | 854,700 | 833 |
| 2022-08-22 | 817 | 824 | 805 | 811 | 669,200 | 811 |
| 2022-08-19 | 812 | 830 | 805 | 827 | 684,800 | 827 |
| 2022-08-18 | 823 | 832 | 810 | 810 | 577,900 | 810 |
| 2022-08-17 | 833 | 834 | 818 | 822 | 536,100 | 822 |
| 2022-08-16 | 835 | 847 | 824 | 826 | 457,600 | 826 |
| 2022-08-15 | 827 | 843 | 812 | 835 | 1,019,500 | 835 |
| 2022-08-12 | 829 | 833 | 815 | 817 | 789,400 | 817 |
| 2022-08-10 | 828 | 835 | 808 | 814 | 937,300 | 814 |
| 2022-08-09 | 796 | 832 | 790 | 829 | 1,560,900 | 829 |
| 2022-08-08 | 785 | 802 | 773 | 792 | 975,800 | 792 |
| 2022-08-05 | 763 | 792 | 763 | 779 | 688,200 | 779 |
| 2022-08-04 | 769 | 775 | 757 | 768 | 467,800 | 768 |
| 2022-08-03 | 770 | 777 | 761 | 770 | 654,900 | 770 |
| 2022-08-02 | 764 | 765 | 747 | 750 | 801,200 | 750 |
| 2022-08-01 | 753 | 776 | 750 | 764 | 1,121,700 | 764 |
| 2022-07-29 | 724 | 749 | 721 | 745 | 863,700 | 745 |
| 2022-07-28 | 708 | 726 | 705 | 725 | 727,600 | 725 |
| 2022-07-27 | 693 | 708 | 693 | 700 | 416,800 | 700 |
| 2022-07-26 | 693 | 703 | 692 | 692 | 479,600 | 692 |
| 2022-07-25 | 680 | 692 | 679 | 685 | 406,000 | 685 |
| 2022-07-22 | 675 | 688 | 668 | 685 | 671,800 | 685 |
| 2022-07-21 | 669 | 686 | 666 | 681 | 551,200 | 681 |
| 2022-07-20 | 655 | 677 | 651 | 674 | 702,700 | 674 |
| 2022-07-19 | 650 | 651 | 632 | 648 | 625,000 | 648 |
| 2022-07-15 | 671 | 672 | 641 | 643 | 1,097,700 | 643 |
| 2022-07-14 | 671 | 676 | 640 | 664 | 1,997,800 | 664 |
| 2022-07-13 | 714 | 718 | 703 | 712 | 880,300 | 712 |
| 2022-07-12 | 710 | 711 | 693 | 702 | 463,100 | 702 |
| 2022-07-11 | 700 | 718 | 697 | 714 | 554,700 | 714 |
| 2022-07-08 | 704 | 710 | 688 | 694 | 948,400 | 694 |
| 2022-07-07 | 706 | 708 | 671 | 698 | 860,800 | 698 |
| 2022-07-06 | 715 | 719 | 696 | 704 | 513,300 | 704 |
| 2022-07-05 | 727 | 729 | 717 | 725 | 293,200 | 725 |
| 2022-07-04 | 740 | 746 | 718 | 724 | 546,500 | 724 |
| 2022-07-01 | 756 | 758 | 728 | 730 | 1,366,300 | 730 |
| 2022-06-30 | 774 | 781 | 755 | 760 | 509,500 | 760 |
| 2022-06-29 | 748 | 781 | 744 | 779 | 761,700 | 779 |
| 2022-06-28 | 750 | 754 | 745 | 751 | 271,400 | 751 |
| 2022-06-27 | 754 | 759 | 747 | 753 | 322,300 | 753 |
| 2022-06-24 | 740 | 748 | 724 | 745 | 635,600 | 745 |
| 2022-06-23 | 741 | 751 | 735 | 739 | 334,800 | 739 |
| 2022-06-22 | 770 | 770 | 740 | 742 | 443,000 | 742 |
| 2022-06-21 | 753 | 773 | 745 | 766 | 416,200 | 766 |
| 2022-06-20 | 775 | 777 | 732 | 741 | 634,200 | 741 |
| 2022-06-17 | 772 | 781 | 759 | 770 | 626,000 | 770 |
| 2022-06-16 | 778 | 807 | 777 | 787 | 779,100 | 787 |
| 2022-06-15 | 795 | 796 | 764 | 764 | 443,300 | 764 |
| 2022-06-14 | 775 | 800 | 762 | 800 | 636,400 | 800 |
| 2022-06-13 | 796 | 813 | 785 | 790 | 680,900 | 790 |
| 2022-06-10 | 775 | 807 | 771 | 800 | 1,021,800 | 800 |
| 2022-06-09 | 769 | 784 | 767 | 779 | 450,900 | 779 |
| 2022-06-08 | 767 | 771 | 764 | 769 | 249,600 | 769 |
| 2022-06-07 | 771 | 771 | 758 | 766 | 309,700 | 766 |
| 2022-06-06 | 757 | 781 | 753 | 773 | 417,800 | 773 |
| 2022-06-03 | 747 | 768 | 741 | 767 | 573,100 | 767 |
| 2022-06-02 | 757 | 762 | 738 | 744 | 651,300 | 744 |
| 2022-06-01 | 752 | 765 | 748 | 763 | 343,500 | 763 |
| 2022-05-31 | 769 | 773 | 753 | 757 | 449,100 | 757 |
| 2022-05-30 | 787 | 793 | 765 | 775 | 598,700 | 775 |
| 2022-05-27 | 788 | 788 | 773 | 774 | 436,400 | 774 |
| 2022-05-26 | 776 | 807 | 775 | 780 | 892,800 | 780 |
| 2022-05-25 | 774 | 779 | 760 | 771 | 405,300 | 771 |
| 2022-05-24 | 795 | 795 | 774 | 775 | 365,200 | 775 |
| 2022-05-23 | 793 | 803 | 782 | 797 | 400,800 | 797 |
| 2022-05-20 | 763 | 790 | 758 | 790 | 570,000 | 790 |
| 2022-05-19 | 745 | 769 | 741 | 759 | 422,000 | 759 |
| 2022-05-18 | 785 | 785 | 755 | 763 | 481,300 | 763 |
| 2022-05-17 | 774 | 790 | 770 | 778 | 730,000 | 778 |
| 2022-05-16 | 760 | 775 | 749 | 763 | 588,900 | 763 |
| 2022-05-13 | 714 | 758 | 713 | 758 | 647,200 | 758 |
| 2022-05-12 | 710 | 731 | 706 | 721 | 511,000 | 721 |
| 2022-05-11 | 721 | 727 | 711 | 716 | 472,100 | 716 |
| 2022-05-10 | 749 | 756 | 709 | 716 | 1,466,900 | 716 |
| 2022-05-09 | 754 | 767 | 733 | 764 | 766,300 | 764 |
| 2022-05-06 | 753 | 764 | 743 | 757 | 414,100 | 757 |
| 2022-05-02 | 766 | 766 | 748 | 757 | 539,900 | 757 |
| 2022-04-28 | 771 | 781 | 754 | 775 | 568,400 | 775 |
| 2022-04-27 | 763 | 777 | 751 | 771 | 837,900 | 771 |
| 2022-04-26 | 793 | 793 | 778 | 778 | 511,100 | 778 |
| 2022-04-25 | 797 | 802 | 773 | 790 | 872,500 | 790 |
| 2022-04-22 | 814 | 825 | 801 | 811 | 847,500 | 811 |
| 2022-04-21 | 793 | 818 | 785 | 816 | 1,165,900 | 816 |
| 2022-04-20 | 769 | 793 | 760 | 782 | 888,800 | 782 |
| 2022-04-19 | 780 | 780 | 758 | 769 | 946,900 | 769 |
| 2022-04-18 | 777 | 821 | 773 | 783 | 1,817,500 | 783 |
| 2022-04-15 | 770 | 800 | 765 | 776 | 2,163,200 | 776 |
| 2022-04-14 | 709 | 780 | 705 | 769 | 4,318,700 | 769 |
| 2022-04-13 | 664 | 681 | 653 | 680 | 450,800 | 680 |
| 2022-04-12 | 696 | 699 | 665 | 667 | 499,600 | 667 |
| 2022-04-11 | 707 | 713 | 695 | 696 | 375,100 | 696 |
| 2022-04-08 | 719 | 719 | 695 | 713 | 438,300 | 713 |
| 2022-04-07 | 719 | 722 | 707 | 712 | 600,200 | 712 |
| 2022-04-06 | 712 | 726 | 705 | 725 | 676,000 | 725 |
| 2022-04-05 | 707 | 722 | 703 | 713 | 869,700 | 713 |
| 2022-04-04 | 701 | 706 | 694 | 705 | 365,300 | 705 |
| 2022-04-01 | 693 | 707 | 687 | 700 | 487,100 | 700 |
| 2022-03-31 | 700 | 700 | 691 | 693 | 279,600 | 693 |
| 2022-03-30 | 699 | 704 | 690 | 704 | 412,600 | 704 |
| 2022-03-29 | 703 | 704 | 690 | 694 | 408,400 | 694 |
| 2022-03-28 | 699 | 707 | 694 | 706 | 439,900 | 706 |
| 2022-03-25 | 705 | 709 | 694 | 701 | 263,600 | 701 |
| 2022-03-24 | 687 | 707 | 685 | 705 | 430,700 | 705 |
| 2022-03-23 | 700 | 703 | 694 | 695 | 411,100 | 695 |
| 2022-03-22 | 702 | 703 | 689 | 697 | 322,900 | 697 |
| 2022-03-18 | 686 | 702 | 685 | 699 | 488,200 | 699 |
| 2022-03-17 | 713 | 713 | 683 | 694 | 664,700 | 694 |
| 2022-03-16 | 688 | 706 | 684 | 703 | 779,400 | 703 |
| 2022-03-15 | 685 | 700 | 678 | 687 | 670,500 | 687 |
| 2022-03-14 | 665 | 688 | 664 | 682 | 641,200 | 682 |
| 2022-03-11 | 649 | 661 | 645 | 655 | 493,100 | 655 |
| 2022-03-10 | 630 | 655 | 628 | 653 | 839,900 | 653 |
| 2022-03-09 | 612 | 624 | 607 | 610 | 652,000 | 610 |
| 2022-03-08 | 601 | 620 | 594 | 604 | 688,700 | 604 |
| 2022-03-07 | 631 | 631 | 604 | 611 | 810,400 | 611 |
| 2022-03-04 | 650 | 653 | 634 | 641 | 537,200 | 641 |
| 2022-03-03 | 630 | 655 | 630 | 653 | 707,700 | 653 |
| 2022-03-02 | 623 | 631 | 615 | 627 | 508,800 | 627 |
| 2022-03-01 | 639 | 647 | 631 | 638 | 398,200 | 638 |
| 2022-02-28 | 630 | 648 | 616 | 638 | 660,300 | 638 |
| 2022-02-25 | 620 | 642 | 618 | 642 | 589,400 | 642 |
| 2022-02-24 | 643 | 645 | 614 | 618 | 1,018,300 | 618 |
| 2022-02-22 | 641 | 666 | 636 | 651 | 1,276,700 | 651 |
| 2022-02-21 | 648 | 648 | 631 | 635 | 601,700 | 635 |
| 2022-02-18 | 649 | 659 | 645 | 654 | 549,600 | 654 |
| 2022-02-17 | 658 | 669 | 651 | 659 | 567,300 | 659 |
| 2022-02-16 | 665 | 665 | 650 | 656 | 459,900 | 656 |
| 2022-02-15 | 651 | 665 | 646 | 653 | 568,600 | 653 |
| 2022-02-14 | 652 | 659 | 645 | 654 | 471,800 | 654 |
| 2022-02-10 | 663 | 667 | 651 | 662 | 431,000 | 662 |
| 2022-02-09 | 664 | 669 | 648 | 649 | 426,300 | 649 |
| 2022-02-08 | 651 | 665 | 645 | 663 | 449,000 | 663 |
| 2022-02-07 | 652 | 656 | 640 | 643 | 524,400 | 643 |
| 2022-02-04 | 628 | 663 | 619 | 659 | 760,700 | 659 |
| 2022-02-03 | 629 | 637 | 621 | 628 | 363,900 | 628 |
| 2022-02-02 | 617 | 638 | 611 | 637 | 665,700 | 637 |
| 2022-02-01 | 621 | 623 | 605 | 607 | 332,800 | 607 |
| 2022-01-31 | 587 | 619 | 587 | 618 | 719,800 | 618 |
| 2022-01-28 | 582 | 593 | 572 | 591 | 396,100 | 591 |
| 2022-01-27 | 596 | 599 | 572 | 578 | 593,500 | 578 |
| 2022-01-26 | 588 | 596 | 585 | 591 | 348,800 | 591 |
| 2022-01-25 | 610 | 610 | 581 | 584 | 769,000 | 584 |
| 2022-01-24 | 607 | 614 | 596 | 607 | 357,700 | 607 |
| 2022-01-21 | 593 | 618 | 588 | 617 | 581,800 | 617 |
| 2022-01-20 | 586 | 604 | 580 | 603 | 487,500 | 603 |
| 2022-01-19 | 612 | 618 | 588 | 590 | 708,300 | 590 |
| 2022-01-18 | 607 | 629 | 606 | 620 | 775,100 | 620 |
| 2022-01-17 | 578 | 606 | 576 | 600 | 583,300 | 600 |
| 2022-01-14 | 586 | 592 | 568 | 582 | 1,164,000 | 582 |
| 2022-01-13 | 623 | 627 | 610 | 617 | 379,400 | 617 |
| 2022-01-12 | 625 | 633 | 621 | 623 | 387,800 | 623 |
| 2022-01-11 | 598 | 624 | 597 | 624 | 789,600 | 624 |
| 2022-01-07 | 590 | 599 | 586 | 593 | 402,900 | 593 |
| 2022-01-06 | 600 | 600 | 582 | 585 | 732,700 | 585 |
| 2022-01-05 | 628 | 632 | 612 | 612 | 467,100 | 612 |
| 2022-01-04 | 625 | 634 | 614 | 630 | 331,900 | 630 |
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
