2157 (株)コシダカホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,127 | 1,139 | 1,127 | 1,131 | 318,000 | 1,131 |
| 2024-12-27 | 1,132 | 1,137 | 1,121 | 1,127 | 219,300 | 1,127 |
| 2024-12-26 | 1,110 | 1,125 | 1,093 | 1,124 | 274,000 | 1,124 |
| 2024-12-25 | 1,143 | 1,145 | 1,102 | 1,116 | 276,500 | 1,116 |
| 2024-12-24 | 1,155 | 1,157 | 1,139 | 1,140 | 211,200 | 1,140 |
| 2024-12-23 | 1,158 | 1,162 | 1,152 | 1,155 | 224,900 | 1,155 |
| 2024-12-20 | 1,150 | 1,162 | 1,148 | 1,149 | 208,600 | 1,149 |
| 2024-12-19 | 1,148 | 1,156 | 1,142 | 1,148 | 196,900 | 1,148 |
| 2024-12-18 | 1,174 | 1,176 | 1,157 | 1,157 | 168,600 | 1,157 |
| 2024-12-17 | 1,158 | 1,171 | 1,156 | 1,165 | 193,100 | 1,165 |
| 2024-12-16 | 1,180 | 1,185 | 1,160 | 1,161 | 236,000 | 1,161 |
| 2024-12-13 | 1,155 | 1,180 | 1,155 | 1,177 | 208,500 | 1,177 |
| 2024-12-12 | 1,172 | 1,175 | 1,160 | 1,160 | 164,800 | 1,160 |
| 2024-12-11 | 1,166 | 1,174 | 1,160 | 1,169 | 143,600 | 1,169 |
| 2024-12-10 | 1,169 | 1,174 | 1,154 | 1,166 | 203,700 | 1,166 |
| 2024-12-09 | 1,175 | 1,178 | 1,153 | 1,155 | 237,400 | 1,155 |
| 2024-12-06 | 1,170 | 1,179 | 1,168 | 1,174 | 188,900 | 1,174 |
| 2024-12-05 | 1,165 | 1,174 | 1,156 | 1,167 | 250,700 | 1,167 |
| 2024-12-04 | 1,160 | 1,166 | 1,154 | 1,163 | 184,900 | 1,163 |
| 2024-12-03 | 1,138 | 1,190 | 1,138 | 1,166 | 392,100 | 1,166 |
| 2024-12-02 | 1,135 | 1,141 | 1,127 | 1,133 | 194,300 | 1,133 |
| 2024-11-29 | 1,125 | 1,140 | 1,122 | 1,134 | 271,300 | 1,134 |
| 2024-11-28 | 1,117 | 1,123 | 1,106 | 1,122 | 277,800 | 1,122 |
| 2024-11-27 | 1,140 | 1,147 | 1,113 | 1,116 | 290,800 | 1,116 |
| 2024-11-26 | 1,142 | 1,147 | 1,132 | 1,140 | 304,800 | 1,140 |
| 2024-11-25 | 1,159 | 1,169 | 1,139 | 1,139 | 377,000 | 1,139 |
| 2024-11-22 | 1,137 | 1,158 | 1,129 | 1,149 | 362,600 | 1,149 |
| 2024-11-21 | 1,180 | 1,188 | 1,144 | 1,145 | 395,100 | 1,145 |
| 2024-11-20 | 1,175 | 1,188 | 1,175 | 1,181 | 206,700 | 1,181 |
| 2024-11-19 | 1,173 | 1,187 | 1,172 | 1,180 | 117,000 | 1,180 |
| 2024-11-18 | 1,166 | 1,191 | 1,160 | 1,181 | 259,300 | 1,181 |
| 2024-11-15 | 1,199 | 1,199 | 1,183 | 1,183 | 171,700 | 1,183 |
| 2024-11-14 | 1,200 | 1,203 | 1,190 | 1,197 | 285,200 | 1,197 |
| 2024-11-13 | 1,203 | 1,212 | 1,197 | 1,201 | 291,900 | 1,201 |
| 2024-11-12 | 1,199 | 1,206 | 1,190 | 1,200 | 336,000 | 1,200 |
| 2024-11-11 | 1,200 | 1,210 | 1,197 | 1,203 | 234,300 | 1,203 |
| 2024-11-08 | 1,200 | 1,205 | 1,190 | 1,203 | 218,100 | 1,203 |
| 2024-11-07 | 1,200 | 1,209 | 1,193 | 1,194 | 275,600 | 1,194 |
| 2024-11-06 | 1,218 | 1,224 | 1,190 | 1,193 | 370,800 | 1,193 |
| 2024-11-05 | 1,209 | 1,218 | 1,199 | 1,215 | 343,900 | 1,215 |
| 2024-11-01 | 1,193 | 1,207 | 1,192 | 1,198 | 378,300 | 1,198 |
| 2024-10-31 | 1,199 | 1,208 | 1,192 | 1,203 | 375,300 | 1,203 |
| 2024-10-30 | 1,200 | 1,208 | 1,193 | 1,195 | 491,300 | 1,195 |
| 2024-10-29 | 1,200 | 1,222 | 1,194 | 1,198 | 452,400 | 1,198 |
| 2024-10-28 | 1,189 | 1,212 | 1,188 | 1,196 | 397,400 | 1,196 |
| 2024-10-25 | 1,196 | 1,201 | 1,176 | 1,184 | 540,400 | 1,184 |
| 2024-10-24 | 1,195 | 1,217 | 1,194 | 1,195 | 441,400 | 1,195 |
| 2024-10-23 | 1,209 | 1,216 | 1,195 | 1,199 | 564,900 | 1,199 |
| 2024-10-22 | 1,230 | 1,232 | 1,194 | 1,204 | 745,000 | 1,204 |
| 2024-10-21 | 1,230 | 1,267 | 1,230 | 1,239 | 681,000 | 1,239 |
| 2024-10-18 | 1,205 | 1,243 | 1,205 | 1,228 | 858,800 | 1,228 |
| 2024-10-17 | 1,188 | 1,195 | 1,160 | 1,195 | 600,200 | 1,195 |
| 2024-10-16 | 1,193 | 1,196 | 1,168 | 1,180 | 773,100 | 1,180 |
| 2024-10-15 | 1,133 | 1,179 | 1,108 | 1,174 | 2,308,500 | 1,174 |
| 2024-10-11 | 1,102 | 1,133 | 1,072 | 1,133 | 2,943,500 | 1,133 |
| 2024-10-10 | 980 | 983 | 965 | 983 | 386,800 | 983 |
| 2024-10-09 | 977 | 990 | 972 | 973 | 345,200 | 973 |
| 2024-10-08 | 973 | 981 | 966 | 977 | 351,600 | 977 |
| 2024-10-07 | 995 | 999 | 980 | 984 | 331,800 | 984 |
| 2024-10-04 | 993 | 1,001 | 982 | 986 | 257,300 | 986 |
| 2024-10-03 | 996 | 1,006 | 988 | 988 | 248,900 | 988 |
| 2024-10-02 | 1,010 | 1,024 | 980 | 981 | 414,000 | 981 |
| 2024-10-01 | 1,015 | 1,028 | 1,015 | 1,016 | 317,000 | 1,016 |
| 2024-09-30 | 997 | 1,028 | 992 | 1,015 | 369,100 | 1,015 |
| 2024-09-27 | 1,038 | 1,042 | 1,020 | 1,026 | 409,100 | 1,026 |
| 2024-09-26 | 1,029 | 1,042 | 1,022 | 1,037 | 395,600 | 1,037 |
| 2024-09-25 | 1,016 | 1,034 | 1,011 | 1,024 | 353,700 | 1,024 |
| 2024-09-24 | 1,031 | 1,031 | 1,001 | 1,011 | 437,300 | 1,011 |
| 2024-09-20 | 1,039 | 1,047 | 1,026 | 1,035 | 445,900 | 1,035 |
| 2024-09-19 | 1,007 | 1,038 | 1,001 | 1,038 | 559,700 | 1,038 |
| 2024-09-18 | 1,004 | 1,016 | 999 | 1,008 | 414,600 | 1,008 |
| 2024-09-17 | 989 | 999 | 984 | 999 | 426,600 | 999 |
| 2024-09-13 | 990 | 995 | 977 | 981 | 336,500 | 981 |
| 2024-09-12 | 966 | 994 | 962 | 992 | 512,200 | 992 |
| 2024-09-11 | 962 | 970 | 938 | 945 | 542,800 | 945 |
| 2024-09-10 | 962 | 985 | 962 | 975 | 428,500 | 975 |
| 2024-09-09 | 950 | 965 | 949 | 965 | 319,900 | 965 |
| 2024-09-06 | 951 | 966 | 944 | 965 | 377,400 | 965 |
| 2024-09-05 | 931 | 967 | 931 | 953 | 463,600 | 953 |
| 2024-09-04 | 930 | 954 | 930 | 943 | 634,000 | 943 |
| 2024-09-03 | 941 | 949 | 938 | 949 | 219,000 | 949 |
| 2024-09-02 | 957 | 959 | 923 | 941 | 379,300 | 941 |
| 2024-08-30 | 935 | 958 | 930 | 956 | 644,400 | 956 |
| 2024-08-29 | 899 | 935 | 899 | 928 | 1,806,200 | 928 |
| 2024-08-28 | 939 | 939 | 919 | 925 | 2,112,700 | 925 |
| 2024-08-27 | 928 | 939 | 919 | 938 | 702,600 | 938 |
| 2024-08-26 | 926 | 935 | 918 | 932 | 539,700 | 932 |
| 2024-08-23 | 945 | 946 | 927 | 932 | 384,200 | 932 |
| 2024-08-22 | 937 | 954 | 933 | 941 | 446,800 | 941 |
| 2024-08-21 | 910 | 933 | 909 | 931 | 492,200 | 931 |
| 2024-08-20 | 910 | 923 | 904 | 916 | 469,100 | 916 |
| 2024-08-19 | 912 | 913 | 899 | 901 | 460,600 | 901 |
| 2024-08-16 | 918 | 918 | 898 | 908 | 677,300 | 908 |
| 2024-08-15 | 904 | 908 | 887 | 906 | 523,400 | 906 |
| 2024-08-14 | 890 | 902 | 874 | 897 | 771,500 | 897 |
| 2024-08-13 | 886 | 902 | 877 | 884 | 656,500 | 884 |
| 2024-08-09 | 887 | 894 | 867 | 883 | 665,500 | 883 |
| 2024-08-08 | 869 | 896 | 861 | 879 | 929,600 | 879 |
| 2024-08-07 | 857 | 890 | 842 | 870 | 918,800 | 870 |
| 2024-08-06 | 879 | 913 | 851 | 866 | 1,159,800 | 866 |
| 2024-08-05 | 890 | 907 | 842 | 849 | 1,701,100 | 849 |
| 2024-08-02 | 955 | 966 | 935 | 947 | 1,018,300 | 947 |
| 2024-08-01 | 1,001 | 1,007 | 967 | 978 | 562,100 | 978 |
| 2024-07-31 | 985 | 1,012 | 961 | 1,012 | 947,700 | 1,012 |
| 2024-07-30 | 990 | 995 | 978 | 984 | 948,700 | 984 |
| 2024-07-29 | 974 | 991 | 964 | 990 | 1,089,700 | 990 |
| 2024-07-26 | 950 | 970 | 947 | 966 | 1,003,300 | 966 |
| 2024-07-25 | 916 | 954 | 911 | 941 | 1,184,300 | 941 |
| 2024-07-24 | 925 | 932 | 915 | 928 | 642,000 | 928 |
| 2024-07-23 | 919 | 942 | 917 | 929 | 920,000 | 929 |
| 2024-07-22 | 876 | 915 | 871 | 911 | 883,500 | 911 |
| 2024-07-19 | 923 | 926 | 859 | 876 | 1,547,600 | 876 |
| 2024-07-18 | 916 | 925 | 907 | 916 | 708,200 | 916 |
| 2024-07-17 | 889 | 916 | 883 | 913 | 762,600 | 913 |
| 2024-07-16 | 862 | 886 | 860 | 884 | 711,200 | 884 |
| 2024-07-12 | 867 | 875 | 854 | 873 | 884,400 | 873 |
| 2024-07-11 | 820 | 892 | 806 | 886 | 2,318,500 | 886 |
| 2024-07-10 | 843 | 860 | 839 | 850 | 1,035,400 | 850 |
| 2024-07-09 | 853 | 860 | 842 | 842 | 664,800 | 842 |
| 2024-07-08 | 852 | 856 | 838 | 844 | 386,300 | 844 |
| 2024-07-05 | 859 | 859 | 841 | 843 | 380,100 | 843 |
| 2024-07-04 | 871 | 876 | 846 | 854 | 759,200 | 854 |
| 2024-07-03 | 874 | 878 | 869 | 874 | 368,500 | 874 |
| 2024-07-02 | 873 | 882 | 868 | 872 | 434,300 | 872 |
| 2024-07-01 | 871 | 876 | 866 | 868 | 375,000 | 868 |
| 2024-06-28 | 871 | 872 | 863 | 866 | 285,200 | 866 |
| 2024-06-27 | 867 | 875 | 864 | 865 | 319,300 | 865 |
| 2024-06-26 | 863 | 869 | 860 | 864 | 311,200 | 864 |
| 2024-06-25 | 865 | 868 | 857 | 863 | 292,900 | 863 |
| 2024-06-24 | 853 | 857 | 848 | 856 | 227,300 | 856 |
| 2024-06-21 | 846 | 859 | 844 | 844 | 280,700 | 844 |
| 2024-06-20 | 849 | 856 | 844 | 845 | 198,200 | 845 |
| 2024-06-19 | 839 | 853 | 835 | 845 | 280,500 | 845 |
| 2024-06-18 | 857 | 858 | 831 | 833 | 355,900 | 833 |
| 2024-06-17 | 870 | 870 | 839 | 851 | 368,600 | 851 |
| 2024-06-14 | 848 | 869 | 847 | 868 | 285,900 | 868 |
| 2024-06-13 | 869 | 869 | 850 | 851 | 181,100 | 851 |
| 2024-06-12 | 859 | 864 | 855 | 861 | 214,700 | 861 |
| 2024-06-11 | 854 | 861 | 852 | 852 | 174,900 | 852 |
| 2024-06-10 | 854 | 859 | 848 | 855 | 204,500 | 855 |
| 2024-06-07 | 836 | 850 | 836 | 846 | 151,200 | 846 |
| 2024-06-06 | 850 | 854 | 833 | 838 | 201,900 | 838 |
| 2024-06-05 | 851 | 859 | 845 | 851 | 154,100 | 851 |
| 2024-06-04 | 855 | 860 | 849 | 854 | 225,000 | 854 |
| 2024-06-03 | 846 | 856 | 845 | 853 | 369,800 | 853 |
| 2024-05-31 | 830 | 840 | 828 | 837 | 384,900 | 837 |
| 2024-05-30 | 815 | 830 | 810 | 827 | 359,800 | 827 |
| 2024-05-29 | 808 | 831 | 805 | 820 | 549,000 | 820 |
| 2024-05-28 | 825 | 828 | 809 | 813 | 493,700 | 813 |
| 2024-05-27 | 835 | 837 | 801 | 810 | 802,900 | 810 |
| 2024-05-24 | 835 | 844 | 833 | 836 | 347,100 | 836 |
| 2024-05-23 | 837 | 843 | 830 | 838 | 332,900 | 838 |
| 2024-05-22 | 835 | 847 | 829 | 839 | 375,800 | 839 |
| 2024-05-21 | 862 | 863 | 840 | 840 | 489,200 | 840 |
| 2024-05-20 | 867 | 874 | 860 | 864 | 310,500 | 864 |
| 2024-05-17 | 859 | 874 | 854 | 867 | 314,900 | 867 |
| 2024-05-16 | 866 | 870 | 859 | 861 | 417,000 | 861 |
| 2024-05-15 | 875 | 876 | 857 | 861 | 322,900 | 861 |
| 2024-05-14 | 869 | 880 | 862 | 875 | 270,100 | 875 |
| 2024-05-13 | 865 | 872 | 857 | 869 | 299,700 | 869 |
| 2024-05-10 | 888 | 888 | 859 | 867 | 471,900 | 867 |
| 2024-05-09 | 878 | 890 | 868 | 884 | 394,200 | 884 |
| 2024-05-08 | 867 | 881 | 860 | 872 | 354,100 | 872 |
| 2024-05-07 | 862 | 877 | 859 | 869 | 396,700 | 869 |
| 2024-05-02 | 848 | 864 | 842 | 862 | 430,700 | 862 |
| 2024-05-01 | 860 | 860 | 845 | 848 | 724,700 | 848 |
| 2024-04-30 | 896 | 896 | 866 | 867 | 614,700 | 867 |
| 2024-04-26 | 882 | 882 | 856 | 882 | 826,300 | 882 |
| 2024-04-25 | 921 | 922 | 896 | 896 | 577,600 | 896 |
| 2024-04-24 | 915 | 934 | 912 | 923 | 388,000 | 923 |
| 2024-04-23 | 935 | 935 | 911 | 911 | 406,300 | 911 |
| 2024-04-22 | 916 | 936 | 911 | 926 | 407,400 | 926 |
| 2024-04-19 | 930 | 934 | 900 | 905 | 673,000 | 905 |
| 2024-04-18 | 913 | 949 | 911 | 934 | 482,800 | 934 |
| 2024-04-17 | 922 | 927 | 906 | 911 | 620,800 | 911 |
| 2024-04-16 | 952 | 964 | 928 | 928 | 697,000 | 928 |
| 2024-04-15 | 976 | 992 | 960 | 962 | 749,100 | 962 |
| 2024-04-12 | 1,001 | 1,039 | 984 | 996 | 928,800 | 996 |
| 2024-04-11 | 1,010 | 1,048 | 993 | 998 | 3,172,200 | 998 |
| 2024-04-10 | 949 | 956 | 935 | 939 | 792,500 | 939 |
| 2024-04-09 | 932 | 937 | 927 | 934 | 347,600 | 934 |
| 2024-04-08 | 920 | 928 | 917 | 927 | 294,900 | 927 |
| 2024-04-05 | 910 | 929 | 907 | 922 | 313,300 | 922 |
| 2024-04-04 | 928 | 928 | 907 | 913 | 353,000 | 913 |
| 2024-04-03 | 920 | 924 | 912 | 918 | 300,500 | 918 |
| 2024-04-02 | 940 | 940 | 914 | 921 | 355,400 | 921 |
| 2024-04-01 | 950 | 951 | 935 | 936 | 230,800 | 936 |
| 2024-03-29 | 935 | 952 | 935 | 943 | 192,100 | 943 |
| 2024-03-28 | 946 | 949 | 932 | 935 | 215,800 | 935 |
| 2024-03-27 | 945 | 956 | 943 | 948 | 281,300 | 948 |
| 2024-03-26 | 945 | 949 | 925 | 940 | 334,700 | 940 |
| 2024-03-25 | 954 | 955 | 943 | 945 | 300,000 | 945 |
| 2024-03-22 | 943 | 954 | 942 | 951 | 208,000 | 951 |
| 2024-03-21 | 955 | 961 | 940 | 944 | 295,400 | 944 |
| 2024-03-19 | 952 | 953 | 936 | 948 | 246,400 | 948 |
| 2024-03-18 | 926 | 944 | 919 | 944 | 346,400 | 944 |
| 2024-03-15 | 935 | 936 | 923 | 925 | 312,100 | 925 |
| 2024-03-14 | 944 | 953 | 934 | 940 | 242,100 | 940 |
| 2024-03-13 | 953 | 955 | 940 | 946 | 360,900 | 946 |
| 2024-03-12 | 914 | 950 | 908 | 949 | 390,500 | 949 |
| 2024-03-11 | 915 | 918 | 903 | 914 | 381,500 | 914 |
| 2024-03-08 | 927 | 940 | 921 | 922 | 409,200 | 922 |
| 2024-03-07 | 930 | 946 | 929 | 938 | 429,800 | 938 |
| 2024-03-06 | 917 | 930 | 916 | 926 | 284,100 | 926 |
| 2024-03-05 | 904 | 919 | 892 | 915 | 393,300 | 915 |
| 2024-03-04 | 918 | 922 | 906 | 909 | 346,300 | 909 |
| 2024-03-01 | 938 | 948 | 920 | 921 | 434,500 | 921 |
| 2024-02-29 | 929 | 938 | 921 | 934 | 535,000 | 934 |
| 2024-02-28 | 908 | 926 | 908 | 920 | 389,800 | 920 |
| 2024-02-27 | 924 | 927 | 904 | 912 | 407,500 | 912 |
| 2024-02-26 | 911 | 929 | 910 | 914 | 439,900 | 914 |
| 2024-02-22 | 917 | 929 | 908 | 914 | 316,300 | 914 |
| 2024-02-21 | 912 | 920 | 898 | 914 | 441,400 | 914 |
| 2024-02-20 | 930 | 932 | 910 | 911 | 511,900 | 911 |
| 2024-02-19 | 914 | 932 | 908 | 927 | 410,900 | 927 |
| 2024-02-16 | 892 | 911 | 892 | 911 | 400,100 | 911 |
| 2024-02-15 | 933 | 934 | 890 | 891 | 648,300 | 891 |
| 2024-02-14 | 939 | 945 | 923 | 934 | 406,000 | 934 |
| 2024-02-13 | 956 | 957 | 933 | 939 | 422,900 | 939 |
| 2024-02-09 | 925 | 949 | 922 | 946 | 416,400 | 946 |
| 2024-02-08 | 933 | 939 | 918 | 933 | 485,900 | 933 |
| 2024-02-07 | 949 | 950 | 932 | 936 | 470,400 | 936 |
| 2024-02-06 | 972 | 972 | 953 | 955 | 423,100 | 955 |
| 2024-02-05 | 945 | 983 | 940 | 975 | 631,800 | 975 |
| 2024-02-02 | 947 | 950 | 938 | 939 | 401,300 | 939 |
| 2024-02-01 | 944 | 958 | 930 | 946 | 677,100 | 946 |
| 2024-01-31 | 978 | 980 | 941 | 945 | 943,600 | 945 |
| 2024-01-30 | 1,000 | 1,000 | 984 | 985 | 309,700 | 985 |
| 2024-01-29 | 1,001 | 1,003 | 991 | 993 | 338,400 | 993 |
| 2024-01-26 | 993 | 1,007 | 984 | 1,001 | 454,800 | 1,001 |
| 2024-01-25 | 995 | 1,000 | 981 | 995 | 488,600 | 995 |
| 2024-01-24 | 1,000 | 1,011 | 991 | 994 | 635,900 | 994 |
| 2024-01-23 | 1,038 | 1,038 | 1,002 | 1,003 | 894,000 | 1,003 |
| 2024-01-22 | 1,051 | 1,055 | 1,033 | 1,034 | 510,300 | 1,034 |
| 2024-01-19 | 1,099 | 1,099 | 1,048 | 1,049 | 706,100 | 1,049 |
| 2024-01-18 | 1,075 | 1,097 | 1,069 | 1,090 | 477,700 | 1,090 |
| 2024-01-17 | 1,077 | 1,103 | 1,068 | 1,072 | 592,100 | 1,072 |
| 2024-01-16 | 1,091 | 1,114 | 1,065 | 1,066 | 588,400 | 1,066 |
| 2024-01-15 | 1,103 | 1,105 | 1,086 | 1,089 | 450,700 | 1,089 |
| 2024-01-12 | 1,093 | 1,104 | 1,080 | 1,103 | 803,400 | 1,103 |
| 2024-01-11 | 1,047 | 1,084 | 1,036 | 1,080 | 1,912,200 | 1,080 |
| 2024-01-10 | 1,103 | 1,118 | 1,095 | 1,114 | 629,500 | 1,114 |
| 2024-01-09 | 1,100 | 1,100 | 1,088 | 1,098 | 436,600 | 1,098 |
| 2024-01-05 | 1,116 | 1,120 | 1,084 | 1,085 | 273,300 | 1,085 |
| 2024-01-04 | 1,084 | 1,108 | 1,076 | 1,107 | 506,500 | 1,107 |
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