ＫＯＺＯホールディングス(9973)の株価時系列情報
ＫＯＺＯホールディングス(9973)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,505 | 1,505 | 1,505 | 1,505 | 2,007 |
| 1995/12/28 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 |
| 1995/12/27 | 1,555 | 1,555 | 1,545 | 1,545 | 3,010 |
| 1995/12/26 | 1,575 | 1,575 | 1,565 | 1,565 | 2,007 |
| 1995/12/26 | 1 -> 1.10 分割 | ||||
| 1995/12/25 | 1,714 | 1,734 | 1,714 | 1,734 | 3,010 |
| 1995/12/22 | 1,694 | 1,704 | 1,694 | 1,704 | 6,021 |
| 1995/12/21 | 1,684 | 1,684 | 1,684 | 1,684 | 3,010 |
| 1995/12/20 | 1,674 | 1,674 | 1,674 | 1,674 | 3,010 |
| 1995/12/18 | 1,664 | 1,664 | 1,664 | 1,664 | 3,010 |
| 1995/12/15 | 1,664 | 1,664 | 1,664 | 1,664 | 3,010 |
| 1995/12/14 | 1,654 | 1,654 | 1,654 | 1,654 | 2,007 |
| 1995/12/13 | 1,654 | 1,654 | 1,644 | 1,644 | 2,007 |
| 1995/12/12 | 1,674 | 1,674 | 1,654 | 1,674 | 7,024 |
| 1995/12/11 | 1,654 | 1,654 | 1,654 | 1,654 | 2,007 |
| 1995/12/08 | 1,644 | 1,654 | 1,644 | 1,654 | 2,007 |
| 1995/12/07 | 1,634 | 1,634 | 1,634 | 1,634 | 2,007 |
| 1995/12/06 | 1,634 | 1,634 | 1,634 | 1,634 | 3,010 |
| 1995/12/05 | 1,634 | 1,634 | 1,634 | 1,634 | 4,014 |
| 1995/12/04 | 1,634 | 1,634 | 1,634 | 1,634 | 2,007 |
| 1995/12/01 | 1,634 | 1,634 | 1,634 | 1,634 | 1,003 |
| 1995/11/30 | 1,624 | 1,634 | 1,614 | 1,614 | 4,014 |
| 1995/11/29 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 |
| 1995/11/28 | 1,614 | 1,614 | 1,604 | 1,604 | 11,038 |
| 1995/11/27 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 |
| 1995/11/22 | 1,604 | 1,614 | 1,604 | 1,614 | 4,014 |
| 1995/11/21 | 1,604 | 1,604 | 1,604 | 1,604 | 4,014 |
| 1995/11/20 | 1,614 | 1,614 | 1,614 | 1,614 | 2,007 |
| 1995/11/17 | 1,614 | 1,614 | 1,604 | 1,614 | 5,017 |
| 1995/11/16 | 1,614 | 1,614 | 1,614 | 1,614 | 5,017 |
| 1995/11/15 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 |
| 1995/11/13 | 1,614 | 1,614 | 1,614 | 1,614 | 4,014 |
| 1995/11/10 | 1,614 | 1,614 | 1,614 | 1,614 | 5,017 |
| 1995/11/09 | 1,614 | 1,614 | 1,614 | 1,614 | 2,007 |
| 1995/11/07 | 1,604 | 1,604 | 1,604 | 1,604 | 3,010 |
| 1995/11/06 | 1,604 | 1,604 | 1,594 | 1,594 | 6,021 |
| 1995/11/02 | 1,614 | 1,614 | 1,604 | 1,604 | 2,007 |
| 1995/11/01 | 1,614 | 1,624 | 1,614 | 1,624 | 5,017 |
| 1995/10/31 | 1,624 | 1,624 | 1,624 | 1,624 | 3,010 |
| 1995/10/30 | 1,624 | 1,624 | 1,624 | 1,624 | 1,003 |
| 1995/10/25 | 1,634 | 1,634 | 1,624 | 1,624 | 3,010 |
| 1995/10/23 | 1,624 | 1,624 | 1,594 | 1,594 | 5,017 |
| 1995/10/18 | 1,624 | 1,624 | 1,614 | 1,614 | 2,007 |
| 1995/10/17 | 1,614 | 1,624 | 1,614 | 1,624 | 4,014 |
| 1995/10/16 | 1,624 | 1,624 | 1,624 | 1,624 | 1,003 |
| 1995/10/13 | 1,614 | 1,614 | 1,614 | 1,614 | 2,007 |
| 1995/10/12 | 1,634 | 1,634 | 1,634 | 1,634 | 5,017 |
| 1995/10/11 | 1,644 | 1,644 | 1,644 | 1,644 | 2,007 |
| 1995/10/09 | 1,644 | 1,644 | 1,614 | 1,614 | 72,250 |
| 1995/10/06 | 1,644 | 1,644 | 1,644 | 1,644 | 4,014 |
| 1995/10/05 | 1,644 | 1,644 | 1,644 | 1,644 | 4,014 |
| 1995/10/04 | 1,644 | 1,644 | 1,644 | 1,644 | 3,010 |
| 1995/10/02 | 1,644 | 1,644 | 1,644 | 1,644 | 5,017 |
| 1995/09/29 | 1,644 | 1,644 | 1,644 | 1,644 | 3,010 |
| 1995/09/28 | 1,644 | 1,644 | 1,644 | 1,644 | 2,007 |
| 1995/09/27 | 1,644 | 1,644 | 1,644 | 1,644 | 4,014 |
| 1995/09/25 | 1,644 | 1,644 | 1,644 | 1,644 | 1,003 |
| 1995/09/22 | 1,594 | 1,634 | 1,594 | 1,634 | 3,010 |
| 1995/09/21 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1995/09/20 | 1,584 | 1,594 | 1,584 | 1,594 | 3,010 |
| 1995/09/18 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1995/09/14 | 1,634 | 1,634 | 1,634 | 1,634 | 1,003 |
| 1995/09/13 | 1,594 | 1,634 | 1,594 | 1,634 | 4,014 |
| 1995/09/12 | 1,594 | 1,594 | 1,545 | 1,545 | 3,010 |
| 1995/09/11 | 1,594 | 1,594 | 1,594 | 1,594 | 6,021 |
| 1995/09/04 | 1,565 | 1,575 | 1,545 | 1,545 | 10,035 |
| 1995/08/31 | 1,565 | 1,565 | 1,555 | 1,565 | 4,014 |
| 1995/08/28 | 1,565 | 1,565 | 1,545 | 1,545 | 2,007 |
| 1995/08/24 | 1,555 | 1,565 | 1,555 | 1,565 | 2,007 |
| 1995/08/23 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1995/08/22 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 |
| 1995/08/21 | 1,545 | 1,584 | 1,545 | 1,545 | 9,031 |
| 1995/08/18 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1995/08/17 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1995/08/10 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1995/08/09 | 1,485 | 1,545 | 1,485 | 1,545 | 4,014 |
| 1995/08/04 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1995/08/03 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1995/07/31 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1995/07/28 | 1,535 | 1,545 | 1,535 | 1,545 | 2,007 |
| 1995/07/27 | 1,565 | 1,565 | 1,555 | 1,565 | 3,010 |
| 1995/07/25 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 |
| 1995/07/24 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1995/07/21 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1995/07/20 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 |
| 1995/07/19 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1995/07/18 | 1,584 | 1,584 | 1,584 | 1,584 | 3,010 |
| 1995/07/17 | 1,584 | 1,584 | 1,584 | 1,584 | 4,014 |
| 1995/07/14 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1995/07/13 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 |
| 1995/07/12 | 1,575 | 1,575 | 1,575 | 1,575 | 2,007 |
| 1995/07/10 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 |
| 1995/07/07 | 1,575 | 1,575 | 1,545 | 1,545 | 4,014 |
| 1995/07/05 | 1,525 | 1,575 | 1,525 | 1,575 | 4,014 |
| 1995/06/29 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 |
| 1995/06/28 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1995/06/27 | 1,594 | 1,604 | 1,594 | 1,594 | 13,045 |
| 1995/06/23 | 1,624 | 1,624 | 1,624 | 1,624 | 2,007 |
| 1995/06/22 | 1,644 | 1,644 | 1,634 | 1,634 | 3,010 |
| 1995/06/21 | 1,654 | 1,654 | 1,644 | 1,644 | 2,007 |
| 1995/06/19 | 1,674 | 1,674 | 1,674 | 1,674 | 5,017 |
| 1995/06/12 | 1,724 | 1,724 | 1,724 | 1,724 | 5,017 |
| 1995/06/09 | 1,744 | 1,744 | 1,734 | 1,734 | 6,021 |
| 1995/06/07 | 1,694 | 1,694 | 1,694 | 1,694 | 1,003 |
| 1995/06/02 | 1,734 | 1,734 | 1,734 | 1,734 | 1,003 |
| 1995/05/29 | 1,744 | 1,744 | 1,744 | 1,744 | 3,010 |
| 1995/05/26 | 1,744 | 1,744 | 1,744 | 1,744 | 3,010 |
| 1995/05/25 | 1,744 | 1,744 | 1,744 | 1,744 | 1,003 |
| 1995/05/23 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1995/05/22 | 1,744 | 1,744 | 1,744 | 1,744 | 2,007 |
| 1995/05/17 | 1,754 | 1,754 | 1,744 | 1,744 | 2,007 |
| 1995/05/15 | 1,744 | 1,744 | 1,744 | 1,744 | 1,003 |
| 1995/05/11 | 1,694 | 1,694 | 1,694 | 1,694 | 2,007 |
| 1995/05/10 | 1,664 | 1,694 | 1,664 | 1,694 | 2,007 |
| 1995/05/09 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 |
| 1995/05/02 | 1,644 | 1,644 | 1,594 | 1,594 | 3,010 |
| 1995/04/28 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 |
| 1995/04/26 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1995/04/25 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1995/04/21 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1995/04/20 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1995/04/11 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1995/04/10 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 |
| 1995/04/06 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1995/04/04 | 1,495 | 1,495 | 1,495 | 1,495 | 4,014 |
| 1995/03/31 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1995/03/29 | 1,495 | 1,495 | 1,495 | 1,495 | 3,010 |
| 1995/03/28 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1995/03/27 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1995/03/24 | 1,395 | 1,445 | 1,395 | 1,445 | 2,007 |
| 1995/03/23 | 1,345 | 1,395 | 1,345 | 1,395 | 5,017 |
| 1995/03/22 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 |
| 1995/03/20 | 1,345 | 1,345 | 1,345 | 1,345 | 2,007 |
| 1995/03/17 | 1,345 | 1,345 | 1,345 | 1,345 | 2,007 |
| 1995/03/16 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 |
| 1995/03/14 | 1,276 | 1,295 | 1,276 | 1,295 | 2,007 |
| 1995/03/13 | 1,295 | 1,295 | 1,295 | 1,295 | 3,010 |
| 1995/03/10 | 1,295 | 1,295 | 1,295 | 1,295 | 5,017 |
| 1995/03/09 | 1,305 | 1,305 | 1,305 | 1,305 | 2,007 |
| 1995/03/08 | 1,295 | 1,295 | 1,276 | 1,276 | 5,017 |
| 1995/03/07 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 |
| 1995/03/03 | 1,276 | 1,286 | 1,276 | 1,286 | 2,007 |
| 1995/03/02 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 |
| 1995/03/01 | 1,266 | 1,276 | 1,266 | 1,266 | 4,014 |
| 1995/02/28 | 1,256 | 1,256 | 1,256 | 1,256 | 3,010 |
| 1995/02/27 | 1,256 | 1,256 | 1,256 | 1,256 | 1,003 |
| 1995/02/24 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 |
| 1995/02/23 | 1,226 | 1,226 | 1,226 | 1,226 | 1,003 |
| 1995/02/22 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1995/02/20 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1995/02/15 | 1,664 | 1,664 | 1,664 | 1,664 | 2,007 |
| 1995/02/14 | 1,664 | 1,664 | 1,664 | 1,664 | 1,003 |
| 1995/02/09 | 1,664 | 1,664 | 1,664 | 1,664 | 1,003 |
| 1995/02/01 | 1,734 | 1,734 | 1,734 | 1,734 | 1,003 |
| 1995/01/31 | 1,734 | 1,734 | 1,734 | 1,734 | 1,003 |
| 1995/01/25 | 1,893 | 1,893 | 1,893 | 1,893 | 2,007 |
| 1995/01/23 | 1,664 | 1,664 | 1,664 | 1,664 | 6,021 |
| 1995/01/13 | 1,664 | 1,664 | 1,664 | 1,664 | 1,003 |
| 1995/01/12 | 1,794 | 1,844 | 1,794 | 1,844 | 2,007 |
| 1995/01/11 | 1,893 | 1,893 | 1,893 | 1,893 | 1,003 |
| 1995/01/10 | 1,893 | 1,893 | 1,893 | 1,893 | 1,003 |
| 1995/01/09 | 1,893 | 1,943 | 1,893 | 1,943 | 2,007 |
| 1995/01/05 | 1,993 | 1,993 | 1,993 | 1,993 | 1,003 |