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 |
|---|---|---|---|---|---|
| 1999/12/28 | 1,435 | 1,435 | 1,395 | 1,435 | 4,014 |
| 1999/12/27 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1999/12/24 | 1,465 | 1,475 | 1,465 | 1,465 | 4,014 |
| 1999/12/22 | 1,445 | 1,465 | 1,445 | 1,465 | 5,017 |
| 1999/12/21 | 1,465 | 1,465 | 1,445 | 1,445 | 6,021 |
| 1999/12/20 | 1,465 | 1,465 | 1,445 | 1,445 | 3,010 |
| 1999/12/17 | 1,455 | 1,455 | 1,445 | 1,445 | 8,028 |
| 1999/12/16 | 1,455 | 1,455 | 1,445 | 1,445 | 4,014 |
| 1999/12/15 | 1,445 | 1,465 | 1,445 | 1,465 | 2,007 |
| 1999/12/14 | 1,465 | 1,465 | 1,445 | 1,445 | 7,024 |
| 1999/12/13 | 1,465 | 1,465 | 1,455 | 1,455 | 12,042 |
| 1999/12/10 | 1,465 | 1,465 | 1,465 | 1,465 | 5,017 |
| 1999/12/09 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1999/12/08 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 |
| 1999/12/07 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1999/12/06 | 1,455 | 1,455 | 1,445 | 1,445 | 8,028 |
| 1999/12/03 | 1,465 | 1,465 | 1,455 | 1,455 | 9,031 |
| 1999/12/02 | 1,475 | 1,475 | 1,465 | 1,465 | 3,010 |
| 1999/11/29 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1999/11/26 | 1,495 | 1,495 | 1,475 | 1,475 | 2,007 |
| 1999/11/25 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1999/11/24 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1999/11/22 | 1,495 | 1,495 | 1,485 | 1,495 | 3,010 |
| 1999/11/19 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1999/11/16 | 1,485 | 1,485 | 1,475 | 1,475 | 2,007 |
| 1999/11/15 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1999/11/12 | 1,485 | 1,495 | 1,485 | 1,495 | 2,007 |
| 1999/11/10 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1999/11/09 | 1,495 | 1,495 | 1,475 | 1,475 | 2,007 |
| 1999/11/08 | 1,515 | 1,515 | 1,495 | 1,495 | 4,014 |
| 1999/11/02 | 1,525 | 1,525 | 1,495 | 1,525 | 11,038 |
| 1999/10/29 | 1,545 | 1,545 | 1,495 | 1,495 | 4,014 |
| 1999/10/28 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1999/10/27 | 1,535 | 1,545 | 1,535 | 1,545 | 3,010 |
| 1999/10/26 | 1,535 | 1,535 | 1,535 | 1,535 | 5,017 |
| 1999/10/25 | 1,535 | 1,535 | 1,535 | 1,535 | 3,010 |
| 1999/10/22 | 1,505 | 1,535 | 1,505 | 1,535 | 2,007 |
| 1999/10/19 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/10/18 | 1,495 | 1,495 | 1,495 | 1,495 | 10,035 |
| 1999/10/15 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1999/10/14 | 1,515 | 1,515 | 1,495 | 1,495 | 6,021 |
| 1999/10/13 | 1,525 | 1,525 | 1,515 | 1,515 | 14,049 |
| 1999/10/12 | 1,535 | 1,535 | 1,515 | 1,515 | 2,007 |
| 1999/10/08 | 1,515 | 1,515 | 1,515 | 1,515 | 1,003 |
| 1999/10/07 | 1,515 | 1,515 | 1,515 | 1,515 | 2,007 |
| 1999/10/04 | 1,515 | 1,515 | 1,515 | 1,515 | 3,010 |
| 1999/10/01 | 1,515 | 1,515 | 1,515 | 1,515 | 1,003 |
| 1999/09/28 | 1,525 | 1,525 | 1,505 | 1,505 | 8,028 |
| 1999/09/27 | 1,535 | 1,535 | 1,535 | 1,535 | 5,017 |
| 1999/09/24 | 1,535 | 1,535 | 1,535 | 1,535 | 4,014 |
| 1999/09/22 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1999/09/20 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1999/09/16 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/09/14 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/09/13 | 1,555 | 1,555 | 1,545 | 1,545 | 5,017 |
| 1999/09/10 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1999/09/09 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/09/07 | 1,555 | 1,555 | 1,495 | 1,505 | 8,028 |
| 1999/09/06 | 1,555 | 1,555 | 1,555 | 1,555 | 4,014 |
| 1999/09/03 | 1,555 | 1,555 | 1,555 | 1,555 | 4,014 |
| 1999/09/02 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/09/01 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/08/31 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1999/08/30 | 1,535 | 1,545 | 1,535 | 1,545 | 5,017 |
| 1999/08/27 | 1,525 | 1,545 | 1,525 | 1,535 | 4,014 |
| 1999/08/23 | 1,545 | 1,545 | 1,505 | 1,525 | 6,021 |
| 1999/08/20 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/08/19 | 1,535 | 1,545 | 1,535 | 1,545 | 2,007 |
| 1999/08/18 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 |
| 1999/08/17 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 |
| 1999/08/16 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 |
| 1999/08/12 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1999/08/11 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1999/08/10 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1999/08/06 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 |
| 1999/08/05 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 |
| 1999/08/04 | 1,535 | 1,535 | 1,525 | 1,525 | 2,007 |
| 1999/08/02 | 1,545 | 1,545 | 1,495 | 1,495 | 2,007 |
| 1999/07/30 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/07/26 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/07/23 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/07/22 | 1,594 | 1,594 | 1,545 | 1,545 | 5,017 |
| 1999/07/21 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1999/07/19 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 |
| 1999/07/15 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/07/14 | 1,594 | 1,594 | 1,545 | 1,545 | 6,021 |
| 1999/07/13 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1999/07/12 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1999/07/08 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/07/07 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/07/06 | 1,555 | 1,555 | 1,555 | 1,555 | 3,010 |
| 1999/07/02 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/07/01 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/06/30 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/06/28 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/06/25 | 1,594 | 1,594 | 1,545 | 1,545 | 2,007 |
| 1999/06/24 | 1,594 | 1,644 | 1,594 | 1,644 | 8,028 |
| 1999/06/23 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 |
| 1999/06/22 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1999/06/21 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 |
| 1999/06/18 | 1,545 | 1,545 | 1,535 | 1,535 | 9,031 |
| 1999/06/17 | 1,545 | 1,545 | 1,545 | 1,545 | 6,021 |
| 1999/06/16 | 1,545 | 1,545 | 1,535 | 1,535 | 7,024 |
| 1999/06/15 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 |
| 1999/06/14 | 1,535 | 1,545 | 1,535 | 1,545 | 8,028 |
| 1999/06/11 | 1,545 | 1,545 | 1,535 | 1,535 | 6,021 |
| 1999/06/10 | 1,545 | 1,545 | 1,545 | 1,545 | 10,035 |
| 1999/06/09 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 |
| 1999/06/08 | 1,545 | 1,545 | 1,535 | 1,535 | 3,010 |
| 1999/06/07 | 1,545 | 1,545 | 1,545 | 1,545 | 6,021 |
| 1999/06/04 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1999/06/03 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1999/06/02 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1999/06/01 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 |
| 1999/05/31 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1999/05/28 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/05/27 | 1,525 | 1,545 | 1,525 | 1,545 | 3,010 |
| 1999/05/26 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 |
| 1999/05/25 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 |
| 1999/05/24 | 1,535 | 1,535 | 1,535 | 1,535 | 3,010 |
| 1999/05/21 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1999/05/19 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1999/05/18 | 1,545 | 1,545 | 1,545 | 1,545 | 6,021 |
| 1999/05/17 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 |
| 1999/05/14 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1999/05/13 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1999/05/12 | 1,545 | 1,575 | 1,545 | 1,545 | 7,024 |
| 1999/05/11 | 1,545 | 1,555 | 1,535 | 1,555 | 4,014 |
| 1999/05/10 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1999/05/07 | 1,525 | 1,525 | 1,525 | 1,525 | 5,017 |
| 1999/05/06 | 1,465 | 1,525 | 1,465 | 1,525 | 4,014 |
| 1999/04/30 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1999/04/28 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1999/04/27 | 1,465 | 1,465 | 1,465 | 1,465 | 3,010 |
| 1999/04/26 | 1,465 | 1,465 | 1,465 | 1,465 | 4,014 |
| 1999/04/23 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1999/04/22 | 1,455 | 1,455 | 1,455 | 1,455 | 1,003 |
| 1999/04/21 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 |
| 1999/04/20 | 1,455 | 1,455 | 1,455 | 1,455 | 1,003 |
| 1999/04/19 | 1,455 | 1,455 | 1,455 | 1,455 | 1,003 |
| 1999/04/16 | 1,475 | 1,475 | 1,455 | 1,455 | 8,028 |
| 1999/04/15 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1999/04/14 | 1,495 | 1,495 | 1,465 | 1,465 | 3,010 |
| 1999/04/13 | 1,505 | 1,505 | 1,505 | 1,505 | 3,010 |
| 1999/04/12 | 1,495 | 1,525 | 1,495 | 1,505 | 3,010 |
| 1999/04/09 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1999/04/08 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1999/04/07 | 1,465 | 1,465 | 1,445 | 1,445 | 2,007 |
| 1999/04/06 | 1,445 | 1,445 | 1,445 | 1,445 | 2,007 |
| 1999/04/05 | 1,465 | 1,465 | 1,445 | 1,445 | 5,017 |
| 1999/04/02 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1999/04/01 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1999/03/31 | 1,445 | 1,445 | 1,445 | 1,445 | 2,007 |
| 1999/03/30 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1999/03/29 | 1,425 | 1,445 | 1,425 | 1,445 | 3,010 |
| 1999/03/26 | 1,425 | 1,425 | 1,415 | 1,425 | 4,014 |
| 1999/03/25 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 |
| 1999/03/24 | 1,425 | 1,425 | 1,425 | 1,425 | 2,007 |
| 1999/03/19 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/03/18 | 1,415 | 1,415 | 1,405 | 1,405 | 2,007 |
| 1999/03/17 | 1,415 | 1,415 | 1,415 | 1,415 | 2,007 |
| 1999/03/16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/03/15 | 1,415 | 1,415 | 1,405 | 1,415 | 4,014 |
| 1999/03/12 | 1,415 | 1,415 | 1,415 | 1,415 | 2,007 |
| 1999/03/11 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/03/10 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/03/08 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/03/05 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/03/04 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1999/03/03 | 1,405 | 1,405 | 1,395 | 1,395 | 7,024 |
| 1999/03/01 | 1,415 | 1,415 | 1,415 | 1,415 | 3,010 |
| 1999/02/25 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/02/24 | 1,385 | 1,415 | 1,385 | 1,415 | 4,014 |
| 1999/02/23 | 1,385 | 1,385 | 1,385 | 1,385 | 1,003 |
| 1999/02/18 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1999/02/17 | 1,415 | 1,415 | 1,415 | 1,415 | 3,010 |
| 1999/02/16 | 1,395 | 1,415 | 1,395 | 1,415 | 2,007 |
| 1999/02/12 | 1,355 | 1,355 | 1,355 | 1,355 | 1,003 |
| 1999/02/10 | 1,365 | 1,365 | 1,365 | 1,365 | 3,010 |
| 1999/02/09 | 1,365 | 1,365 | 1,365 | 1,365 | 1,003 |
| 1999/02/08 | 1,375 | 1,375 | 1,365 | 1,365 | 5,017 |
| 1999/02/04 | 1,375 | 1,375 | 1,345 | 1,345 | 6,021 |
| 1999/02/03 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1999/01/25 | 1,395 | 1,445 | 1,375 | 1,445 | 10,035 |
| 1999/01/22 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 1999/01/20 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 |
| 1999/01/19 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1999/01/14 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1999/01/12 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1999/01/11 | 1,445 | 1,445 | 1,445 | 1,445 | 2,007 |
| 1999/01/06 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1999/01/04 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |