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 |
|---|---|---|---|---|---|
| 1998/12/28 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 |
| 1998/12/25 | 1,445 | 1,445 | 1,445 | 1,445 | 2,007 |
| 1998/12/24 | 1,495 | 1,525 | 1,495 | 1,525 | 3,010 |
| 1998/12/22 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1998/12/21 | 1,455 | 1,485 | 1,445 | 1,485 | 7,024 |
| 1998/12/18 | 1,455 | 1,465 | 1,455 | 1,455 | 5,017 |
| 1998/12/17 | 1,445 | 1,455 | 1,445 | 1,455 | 5,017 |
| 1998/12/15 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 |
| 1998/12/14 | 1,455 | 1,455 | 1,455 | 1,455 | 1,003 |
| 1998/12/11 | 1,455 | 1,455 | 1,455 | 1,455 | 4,014 |
| 1998/12/10 | 1,455 | 1,455 | 1,455 | 1,455 | 5,017 |
| 1998/12/08 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 |
| 1998/12/07 | 1,455 | 1,455 | 1,445 | 1,455 | 6,021 |
| 1998/12/01 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 |
| 1998/11/26 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/11/25 | 1,425 | 1,425 | 1,425 | 1,425 | 2,007 |
| 1998/11/20 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1998/11/19 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1998/11/18 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1998/11/16 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/11/13 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 |
| 1998/11/12 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/11/11 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/11/10 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 |
| 1998/11/04 | 1,415 | 1,445 | 1,415 | 1,445 | 3,010 |
| 1998/11/02 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1998/10/28 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1998/10/27 | 1,445 | 1,445 | 1,395 | 1,395 | 5,017 |
| 1998/10/26 | 1,445 | 1,445 | 1,445 | 1,445 | 2,007 |
| 1998/10/23 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 |
| 1998/10/22 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1998/10/21 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1998/10/16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1998/10/14 | 1,425 | 1,445 | 1,425 | 1,445 | 2,007 |
| 1998/10/12 | 1,405 | 1,405 | 1,405 | 1,405 | 3,010 |
| 1998/10/09 | 1,395 | 1,395 | 1,395 | 1,395 | 6,021 |
| 1998/09/28 | 1,405 | 1,405 | 1,405 | 1,405 | 2,007 |
| 1998/09/24 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1998/09/21 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1998/09/18 | 1,435 | 1,435 | 1,435 | 1,435 | 3,010 |
| 1998/09/17 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1998/09/14 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/09/11 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/09/10 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/09/09 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 |
| 1998/09/08 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 |
| 1998/09/07 | 1,475 | 1,475 | 1,445 | 1,445 | 13,045 |
| 1998/09/04 | 1,475 | 1,475 | 1,475 | 1,475 | 4,014 |
| 1998/09/01 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 |
| 1998/08/31 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 |
| 1998/08/28 | 1,475 | 1,475 | 1,475 | 1,475 | 5,017 |
| 1998/08/25 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1998/08/24 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1998/08/21 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 |
| 1998/08/19 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 |
| 1998/08/18 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 |
| 1998/08/17 | 1,475 | 1,475 | 1,475 | 1,475 | 4,014 |
| 1998/08/14 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 |
| 1998/08/13 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 |
| 1998/08/12 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 |
| 1998/08/11 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 |
| 1998/08/10 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 |
| 1998/08/07 | 1,485 | 1,485 | 1,485 | 1,485 | 6,021 |
| 1998/08/06 | 1,485 | 1,485 | 1,485 | 1,485 | 6,021 |
| 1998/07/31 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 |
| 1998/07/30 | 1,485 | 1,485 | 1,485 | 1,485 | 4,014 |
| 1998/07/29 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 |
| 1998/07/28 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 |
| 1998/07/27 | 1,485 | 1,485 | 1,485 | 1,485 | 6,021 |
| 1998/07/15 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 |
| 1998/07/13 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 |
| 1998/07/10 | 1,475 | 1,485 | 1,475 | 1,485 | 2,007 |
| 1998/07/08 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 |
| 1998/07/07 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 |
| 1998/07/01 | 1,455 | 1,465 | 1,455 | 1,465 | 5,017 |
| 1998/06/25 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 |
| 1998/06/16 | 1,475 | 1,495 | 1,475 | 1,495 | 3,010 |
| 1998/06/15 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 |
| 1998/06/12 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 |
| 1998/06/11 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1998/06/10 | 1,465 | 1,475 | 1,465 | 1,475 | 4,014 |
| 1998/06/08 | 1,455 | 1,465 | 1,455 | 1,465 | 3,010 |
| 1998/06/02 | 1,475 | 1,485 | 1,465 | 1,485 | 3,010 |
| 1998/05/28 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1998/05/22 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1998/05/21 | 1,405 | 1,405 | 1,395 | 1,395 | 4,014 |
| 1998/05/20 | 1,415 | 1,445 | 1,415 | 1,445 | 3,010 |
| 1998/05/18 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1998/05/14 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 |
| 1998/05/12 | 1,425 | 1,445 | 1,425 | 1,445 | 2,007 |
| 1998/05/11 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1998/05/08 | 1,395 | 1,395 | 1,395 | 1,395 | 10,035 |
| 1998/05/06 | 1,405 | 1,405 | 1,405 | 1,405 | 2,007 |
| 1998/05/01 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1998/04/28 | 1,415 | 1,415 | 1,415 | 1,415 | 7,024 |
| 1998/04/27 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 |
| 1998/04/23 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1998/04/22 | 1,395 | 1,395 | 1,395 | 1,395 | 3,010 |
| 1998/04/21 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1998/04/16 | 1,385 | 1,385 | 1,385 | 1,385 | 1,003 |
| 1998/04/15 | 1,385 | 1,385 | 1,385 | 1,385 | 2,007 |
| 1998/04/14 | 1,385 | 1,385 | 1,385 | 1,385 | 3,010 |
| 1998/04/13 | 1,385 | 1,385 | 1,385 | 1,385 | 2,007 |
| 1998/04/10 | 1,385 | 1,385 | 1,385 | 1,385 | 3,010 |
| 1998/04/09 | 1,385 | 1,385 | 1,385 | 1,385 | 7,024 |
| 1998/04/06 | 1,395 | 1,395 | 1,395 | 1,395 | 3,010 |
| 1998/03/30 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1998/03/27 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1998/03/25 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1998/03/24 | 1,415 | 1,415 | 1,415 | 1,415 | 4,014 |
| 1998/03/20 | 1,385 | 1,425 | 1,385 | 1,425 | 3,010 |
| 1998/03/18 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1998/03/17 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1998/03/16 | 1,385 | 1,405 | 1,385 | 1,405 | 38,132 |
| 1998/03/13 | 1,395 | 1,395 | 1,385 | 1,385 | 3,010 |
| 1998/03/12 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1998/03/11 | 1,395 | 1,395 | 1,395 | 1,395 | 3,010 |
| 1998/03/10 | 1,405 | 1,405 | 1,395 | 1,395 | 8,028 |
| 1998/03/09 | 1,405 | 1,405 | 1,405 | 1,405 | 36,125 |
| 1998/03/03 | 1,435 | 1,435 | 1,435 | 1,435 | 2,007 |
| 1998/03/02 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1998/02/27 | 1,405 | 1,435 | 1,405 | 1,435 | 38,132 |
| 1998/02/26 | 1,405 | 1,415 | 1,405 | 1,405 | 3,010 |
| 1998/02/25 | 1,395 | 1,395 | 1,395 | 1,395 | 4,014 |
| 1998/02/24 | 1,425 | 1,425 | 1,405 | 1,405 | 4,014 |
| 1998/02/23 | 1,455 | 1,455 | 1,425 | 1,425 | 39,136 |
| 1998/02/16 | 1,415 | 1,415 | 1,405 | 1,405 | 2,007 |
| 1998/02/10 | 1,395 | 1,415 | 1,395 | 1,415 | 3,010 |
| 1998/02/09 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1998/02/05 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1998/02/04 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 1998/02/03 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1998/02/02 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1998/01/30 | 1,395 | 1,395 | 1,395 | 1,395 | 6,021 |
| 1998/01/27 | 1,435 | 1,435 | 1,415 | 1,415 | 5,017 |
| 1998/01/21 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1998/01/20 | 1,435 | 1,435 | 1,435 | 1,435 | 2,007 |
| 1998/01/14 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1998/01/08 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 |
| 1998/01/06 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 |
| 1998/01/05 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 |