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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1996/12/26 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1996/12/25 | 1,584 | 1,584 | 1,545 | 1,545 | 5,017 |
| 1996/12/24 | 1,614 | 1,614 | 1,614 | 1,614 | 6,021 |
| 1996/12/20 | 1,604 | 1,614 | 1,604 | 1,604 | 10,035 |
| 1996/12/19 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 |
| 1996/12/18 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 |
| 1996/12/17 | 1,604 | 1,604 | 1,604 | 1,604 | 2,007 |
| 1996/12/12 | 1,594 | 1,614 | 1,594 | 1,614 | 2,007 |
| 1996/12/11 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1996/12/10 | 1,614 | 1,614 | 1,594 | 1,594 | 11,038 |
| 1996/12/09 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 |
| 1996/12/06 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 |
| 1996/12/05 | 1,604 | 1,604 | 1,594 | 1,594 | 3,010 |
| 1996/12/04 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 |
| 1996/12/03 | 1,604 | 1,614 | 1,604 | 1,614 | 2,007 |
| 1996/11/28 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 |
| 1996/11/27 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 |
| 1996/11/25 | 1,634 | 1,634 | 1,634 | 1,634 | 1,003 |
| 1996/11/22 | 1,654 | 1,654 | 1,644 | 1,644 | 6,021 |
| 1996/11/21 | 1,654 | 1,654 | 1,654 | 1,654 | 1,003 |
| 1996/11/20 | 1,674 | 1,674 | 1,674 | 1,674 | 3,010 |
| 1996/11/13 | 1,644 | 1,644 | 1,644 | 1,644 | 2,007 |
| 1996/11/11 | 1,654 | 1,654 | 1,624 | 1,624 | 3,010 |
| 1996/11/07 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 |
| 1996/11/05 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1996/10/29 | 1,575 | 1,575 | 1,575 | 1,575 | 1,003 |
| 1996/10/24 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1996/10/23 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1996/10/21 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1996/10/18 | 1,525 | 1,535 | 1,525 | 1,535 | 3,010 |
| 1996/10/16 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1996/10/11 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1996/10/08 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1996/10/07 | 1,525 | 1,545 | 1,525 | 1,545 | 2,007 |
| 1996/10/03 | 1,495 | 1,495 | 1,495 | 1,495 | 3,010 |
| 1996/10/02 | 1,495 | 1,495 | 1,495 | 1,495 | 6,021 |
| 1996/10/01 | 1,505 | 1,505 | 1,495 | 1,495 | 14,049 |
| 1996/09/30 | 1,515 | 1,515 | 1,495 | 1,495 | 17,059 |
| 1996/09/26 | 1,535 | 1,535 | 1,535 | 1,535 | 3,010 |
| 1996/09/25 | 1,545 | 1,545 | 1,535 | 1,535 | 4,014 |
| 1996/09/24 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 |
| 1996/09/20 | 1,545 | 1,545 | 1,535 | 1,535 | 4,014 |
| 1996/09/19 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1996/09/18 | 1,525 | 1,525 | 1,525 | 1,525 | 5,017 |
| 1996/09/17 | 1,515 | 1,515 | 1,505 | 1,515 | 6,021 |
| 1996/09/13 | 1,535 | 1,535 | 1,515 | 1,515 | 19,066 |
| 1996/09/12 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1996/09/11 | 1,545 | 1,555 | 1,545 | 1,555 | 3,010 |
| 1996/09/10 | 1,535 | 1,545 | 1,535 | 1,545 | 3,010 |
| 1996/09/06 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 |
| 1996/09/05 | 1,525 | 1,525 | 1,515 | 1,525 | 5,017 |
| 1996/09/04 | 1,555 | 1,555 | 1,525 | 1,525 | 21,073 |
| 1996/09/03 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1996/09/02 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1996/08/30 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1996/08/29 | 1,545 | 1,555 | 1,545 | 1,555 | 3,010 |
| 1996/08/28 | 1,545 | 1,555 | 1,545 | 1,545 | 5,017 |
| 1996/08/27 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1996/08/23 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 |
| 1996/08/20 | 1,565 | 1,565 | 1,565 | 1,565 | 2,007 |
| 1996/08/19 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 |
| 1996/08/15 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1996/08/12 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1996/08/08 | 1,555 | 1,594 | 1,545 | 1,594 | 5,017 |
| 1996/08/07 | 1,575 | 1,575 | 1,555 | 1,555 | 2,007 |
| 1996/08/06 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1996/08/05 | 1,604 | 1,604 | 1,594 | 1,594 | 2,007 |
| 1996/08/02 | 1,624 | 1,624 | 1,604 | 1,604 | 2,007 |
| 1996/07/31 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1996/07/24 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1996/07/23 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1996/07/22 | 1,664 | 1,664 | 1,594 | 1,594 | 3,010 |
| 1996/07/18 | 1,684 | 1,684 | 1,674 | 1,674 | 3,010 |
| 1996/07/17 | 1,684 | 1,684 | 1,684 | 1,684 | 1,003 |
| 1996/07/16 | 1,724 | 1,724 | 1,704 | 1,704 | 2,007 |
| 1996/07/12 | 1,734 | 1,734 | 1,734 | 1,734 | 2,007 |
| 1996/07/10 | 1,734 | 1,734 | 1,734 | 1,734 | 5,017 |
| 1996/07/05 | 1,744 | 1,744 | 1,744 | 1,744 | 2,007 |
| 1996/07/04 | 1,754 | 1,754 | 1,754 | 1,754 | 2,007 |
| 1996/07/03 | 1,754 | 1,754 | 1,754 | 1,754 | 2,007 |
| 1996/06/28 | 1,724 | 1,724 | 1,724 | 1,724 | 1,003 |
| 1996/06/26 | 1,744 | 1,744 | 1,744 | 1,744 | 1,003 |
| 1996/06/25 | 1,764 | 1,764 | 1,754 | 1,754 | 3,010 |
| 1996/06/24 | 1,774 | 1,794 | 1,774 | 1,774 | 8,028 |
| 1996/06/21 | 1,754 | 1,764 | 1,754 | 1,764 | 3,010 |
| 1996/06/20 | 1,744 | 1,754 | 1,744 | 1,744 | 5,017 |
| 1996/06/19 | 1,744 | 1,754 | 1,734 | 1,734 | 3,010 |
| 1996/06/18 | 1,744 | 1,754 | 1,744 | 1,754 | 4,014 |
| 1996/06/17 | 1,734 | 1,744 | 1,734 | 1,744 | 3,010 |
| 1996/06/14 | 1,744 | 1,744 | 1,734 | 1,744 | 4,014 |
| 1996/06/13 | 1,724 | 1,734 | 1,724 | 1,734 | 4,014 |
| 1996/06/12 | 1,714 | 1,714 | 1,714 | 1,714 | 1,003 |
| 1996/06/11 | 1,704 | 1,704 | 1,704 | 1,704 | 1,003 |
| 1996/06/10 | 1,654 | 1,674 | 1,654 | 1,674 | 4,014 |
| 1996/06/07 | 1,644 | 1,644 | 1,644 | 1,644 | 12,042 |
| 1996/06/04 | 1,654 | 1,654 | 1,654 | 1,654 | 1,003 |
| 1996/06/03 | 1,694 | 1,694 | 1,604 | 1,644 | 6,021 |
| 1996/05/31 | 1,694 | 1,694 | 1,694 | 1,694 | 6,021 |
| 1996/05/30 | 1,694 | 1,694 | 1,694 | 1,694 | 6,021 |
| 1996/05/29 | 1,704 | 1,704 | 1,694 | 1,694 | 3,010 |
| 1996/05/28 | 1,704 | 1,704 | 1,704 | 1,704 | 1,003 |
| 1996/05/27 | 1,704 | 1,704 | 1,704 | 1,704 | 1,003 |
| 1996/05/24 | 1,734 | 1,734 | 1,694 | 1,694 | 4,014 |
| 1996/05/23 | 1,724 | 1,724 | 1,724 | 1,724 | 5,017 |
| 1996/05/22 | 1,744 | 1,744 | 1,744 | 1,744 | 2,007 |
| 1996/05/21 | 1,734 | 1,744 | 1,734 | 1,744 | 4,014 |
| 1996/05/20 | 1,734 | 1,734 | 1,734 | 1,734 | 2,007 |
| 1996/05/16 | 1,724 | 1,724 | 1,724 | 1,724 | 3,010 |
| 1996/05/15 | 1,724 | 1,724 | 1,724 | 1,724 | 5,017 |
| 1996/05/14 | 1,714 | 1,724 | 1,714 | 1,724 | 2,007 |
| 1996/05/13 | 1,694 | 1,694 | 1,694 | 1,694 | 2,007 |
| 1996/05/10 | 1,694 | 1,704 | 1,694 | 1,694 | 6,021 |
| 1996/05/09 | 1,684 | 1,684 | 1,684 | 1,684 | 1,003 |
| 1996/05/08 | 1,664 | 1,684 | 1,664 | 1,684 | 3,010 |
| 1996/05/07 | 1,664 | 1,664 | 1,664 | 1,664 | 4,014 |
| 1996/05/02 | 1,644 | 1,664 | 1,644 | 1,664 | 2,007 |
| 1996/05/01 | 1,644 | 1,644 | 1,624 | 1,624 | 3,010 |
| 1996/04/30 | 1,634 | 1,644 | 1,634 | 1,644 | 3,010 |
| 1996/04/26 | 1,614 | 1,634 | 1,594 | 1,634 | 4,014 |
| 1996/04/25 | 1,614 | 1,614 | 1,594 | 1,594 | 2,007 |
| 1996/04/24 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 |
| 1996/04/23 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 |
| 1996/04/22 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1996/04/19 | 1,594 | 1,594 | 1,594 | 1,594 | 4,014 |
| 1996/04/17 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 |
| 1996/04/15 | 1,594 | 1,594 | 1,565 | 1,565 | 4,014 |
| 1996/04/11 | 1,594 | 1,594 | 1,535 | 1,535 | 16,056 |
| 1996/04/10 | 1,555 | 1,565 | 1,555 | 1,565 | 2,007 |
| 1996/04/09 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1996/04/08 | 1,584 | 1,584 | 1,545 | 1,545 | 15,052 |
| 1996/04/05 | 1,555 | 1,584 | 1,555 | 1,584 | 5,017 |
| 1996/04/04 | 1,545 | 1,545 | 1,535 | 1,545 | 6,021 |
| 1996/04/03 | 1,545 | 1,545 | 1,545 | 1,545 | 10,035 |
| 1996/04/02 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 |
| 1996/04/01 | 1,545 | 1,575 | 1,545 | 1,545 | 8,028 |
| 1996/03/29 | 1,525 | 1,535 | 1,525 | 1,535 | 5,017 |
| 1996/03/27 | 1,515 | 1,515 | 1,515 | 1,515 | 3,010 |
| 1996/03/26 | 1,505 | 1,535 | 1,505 | 1,535 | 4,014 |
| 1996/03/25 | 1,495 | 1,495 | 1,495 | 1,495 | 10,035 |
| 1996/03/21 | 1,515 | 1,515 | 1,495 | 1,495 | 11,038 |
| 1996/03/19 | 1,515 | 1,515 | 1,515 | 1,515 | 2,007 |
| 1996/03/18 | 1,505 | 1,505 | 1,505 | 1,505 | 2,007 |
| 1996/03/15 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 |
| 1996/03/11 | 1,515 | 1,515 | 1,515 | 1,515 | 2,007 |
| 1996/03/08 | 1,505 | 1,505 | 1,495 | 1,495 | 2,007 |
| 1996/03/06 | 1,515 | 1,515 | 1,515 | 1,515 | 1,003 |
| 1996/03/05 | 1,545 | 1,545 | 1,515 | 1,515 | 3,010 |
| 1996/03/04 | 1,535 | 1,545 | 1,535 | 1,545 | 2,007 |
| 1996/02/28 | 1,525 | 1,535 | 1,525 | 1,535 | 2,007 |
| 1996/02/27 | 1,525 | 1,525 | 1,525 | 1,525 | 3,010 |
| 1996/02/26 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 |
| 1996/02/23 | 1,545 | 1,545 | 1,535 | 1,535 | 4,014 |
| 1996/02/21 | 1,535 | 1,535 | 1,535 | 1,535 | 3,010 |
| 1996/02/15 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1996/02/14 | 1,535 | 1,545 | 1,535 | 1,545 | 4,014 |
| 1996/02/13 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1996/02/07 | 1,535 | 1,535 | 1,525 | 1,525 | 3,010 |
| 1996/02/06 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 |
| 1996/02/02 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1996/01/30 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1996/01/29 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1996/01/26 | 1,525 | 1,545 | 1,525 | 1,545 | 7,024 |
| 1996/01/25 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1996/01/24 | 1,565 | 1,565 | 1,545 | 1,545 | 2,007 |
| 1996/01/23 | 1,555 | 1,555 | 1,545 | 1,545 | 3,010 |
| 1996/01/22 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1996/01/19 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1996/01/18 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 |
| 1996/01/17 | 1,525 | 1,525 | 1,525 | 1,525 | 2,007 |
| 1996/01/16 | 1,525 | 1,525 | 1,525 | 1,525 | 2,007 |
| 1996/01/12 | 1,545 | 1,545 | 1,525 | 1,525 | 2,007 |
| 1996/01/11 | 1,594 | 1,594 | 1,594 | 1,594 | 6,021 |
| 1996/01/10 | 1,604 | 1,604 | 1,594 | 1,594 | 2,007 |
| 1996/01/05 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |