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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 |
| 2002/12/27 | 1,186 | 1,196 | 1,186 | 1,196 | 4,516 |
| 2002/12/26 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2002/12/25 | 1,186 | 1,186 | 1,166 | 1,186 | 8,028 |
| 2002/12/24 | 1,226 | 1,236 | 1,216 | 1,236 | 45,658 |
| 2002/12/20 | 1,226 | 1,226 | 1,216 | 1,226 | 24,083 |
| 2002/12/19 | 1,226 | 1,226 | 1,216 | 1,226 | 105,867 |
| 2002/12/18 | 1,236 | 1,236 | 1,226 | 1,236 | 7,526 |
| 2002/12/17 | 1,226 | 1,236 | 1,226 | 1,236 | 11,038 |
| 2002/12/16 | 1,236 | 1,236 | 1,216 | 1,236 | 32,111 |
| 2002/12/13 | 1,236 | 1,236 | 1,226 | 1,226 | 18,564 |
| 2002/12/12 | 1,236 | 1,236 | 1,236 | 1,236 | 3,512 |
| 2002/12/11 | 1,226 | 1,236 | 1,226 | 1,226 | 9,533 |
| 2002/12/10 | 1,226 | 1,226 | 1,226 | 1,226 | 4,516 |
| 2002/12/09 | 1,236 | 1,236 | 1,226 | 1,226 | 9,533 |
| 2002/12/06 | 1,216 | 1,226 | 1,216 | 1,226 | 10,537 |
| 2002/12/05 | 1,216 | 1,216 | 1,216 | 1,216 | 7,024 |
| 2002/12/04 | 1,216 | 1,216 | 1,206 | 1,216 | 5,519 |
| 2002/12/03 | 1,206 | 1,216 | 1,206 | 1,216 | 9,031 |
| 2002/12/02 | 1,206 | 1,216 | 1,206 | 1,206 | 6,021 |
| 2002/11/29 | 1,216 | 1,216 | 1,196 | 1,206 | 18,564 |
| 2002/11/28 | 1,216 | 1,216 | 1,206 | 1,206 | 9,533 |
| 2002/11/27 | 1,206 | 1,216 | 1,196 | 1,216 | 16,557 |
| 2002/11/26 | 1,196 | 1,206 | 1,196 | 1,206 | 14,049 |
| 2002/11/25 | 1,216 | 1,216 | 1,196 | 1,196 | 10,537 |
| 2002/11/22 | 1,216 | 1,216 | 1,206 | 1,216 | 12,042 |
| 2002/11/21 | 1,216 | 1,216 | 1,206 | 1,206 | 10,537 |
| 2002/11/20 | 1,216 | 1,216 | 1,216 | 1,216 | 4,516 |
| 2002/11/19 | 1,226 | 1,226 | 1,216 | 1,216 | 8,028 |
| 2002/11/18 | 1,216 | 1,226 | 1,216 | 1,216 | 6,021 |
| 2002/11/15 | 1,216 | 1,226 | 1,216 | 1,216 | 5,017 |
| 2002/11/14 | 1,216 | 1,226 | 1,216 | 1,216 | 6,021 |
| 2002/11/13 | 1,226 | 1,226 | 1,216 | 1,226 | 7,024 |
| 2002/11/12 | 1,226 | 1,226 | 1,226 | 1,226 | 3,512 |
| 2002/11/11 | 1,226 | 1,226 | 1,226 | 1,226 | 2,007 |
| 2002/11/08 | 1,226 | 1,226 | 1,226 | 1,226 | 4,516 |
| 2002/11/07 | 1,226 | 1,226 | 1,226 | 1,226 | 5,519 |
| 2002/11/06 | 1,236 | 1,236 | 1,216 | 1,216 | 5,017 |
| 2002/11/05 | 1,226 | 1,236 | 1,216 | 1,236 | 7,024 |
| 2002/11/01 | 1,226 | 1,226 | 1,226 | 1,226 | 6,523 |
| 2002/10/31 | 1,226 | 1,236 | 1,226 | 1,236 | 1,505 |
| 2002/10/30 | 1,226 | 1,226 | 1,226 | 1,226 | 4,516 |
| 2002/10/29 | 1,226 | 1,236 | 1,226 | 1,236 | 3,512 |
| 2002/10/28 | 1,226 | 1,236 | 1,216 | 1,216 | 7,526 |
| 2002/10/25 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 |
| 2002/10/24 | 1,236 | 1,236 | 1,226 | 1,226 | 5,017 |
| 2002/10/23 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 |
| 2002/10/22 | 1,236 | 1,236 | 1,226 | 1,236 | 11,540 |
| 2002/10/21 | 1,236 | 1,236 | 1,236 | 1,236 | 2,509 |
| 2002/10/18 | 1,236 | 1,236 | 1,226 | 1,226 | 3,512 |
| 2002/10/17 | 1,236 | 1,246 | 1,226 | 1,236 | 8,028 |
| 2002/10/16 | 1,226 | 1,236 | 1,226 | 1,226 | 4,516 |
| 2002/10/15 | 1,246 | 1,246 | 1,226 | 1,226 | 8,028 |
| 2002/10/11 | 1,226 | 1,236 | 1,226 | 1,236 | 8,530 |
| 2002/10/10 | 1,236 | 1,236 | 1,216 | 1,226 | 14,550 |
| 2002/10/09 | 1,246 | 1,246 | 1,236 | 1,246 | 4,014 |
| 2002/10/08 | 1,246 | 1,246 | 1,236 | 1,246 | 6,021 |
| 2002/10/07 | 1,246 | 1,246 | 1,246 | 1,246 | 4,516 |
| 2002/10/04 | 1,246 | 1,246 | 1,236 | 1,236 | 2,509 |
| 2002/10/03 | 1,246 | 1,246 | 1,236 | 1,246 | 3,512 |
| 2002/10/02 | 1,246 | 1,246 | 1,246 | 1,246 | 6,021 |
| 2002/10/01 | 1,246 | 1,246 | 1,246 | 1,246 | 21,073 |
| 2002/09/30 | 1,256 | 1,256 | 1,246 | 1,256 | 5,519 |
| 2002/09/27 | 1,256 | 1,256 | 1,246 | 1,246 | 3,010 |
| 2002/09/26 | 1,256 | 1,266 | 1,246 | 1,266 | 4,014 |
| 2002/09/25 | 1,246 | 1,256 | 1,246 | 1,246 | 5,017 |
| 2002/09/24 | 1,236 | 1,246 | 1,236 | 1,246 | 3,512 |
| 2002/09/20 | 1,246 | 1,246 | 1,236 | 1,246 | 7,526 |
| 2002/09/19 | 1,246 | 1,256 | 1,236 | 1,236 | 11,540 |
| 2002/09/18 | 1,256 | 1,256 | 1,246 | 1,246 | 4,516 |
| 2002/09/17 | 1,246 | 1,256 | 1,246 | 1,256 | 2,007 |
| 2002/09/13 | 1,256 | 1,266 | 1,246 | 1,266 | 10,035 |
| 2002/09/12 | 1,256 | 1,266 | 1,256 | 1,266 | 4,516 |
| 2002/09/11 | 1,256 | 1,256 | 1,256 | 1,256 | 2,007 |
| 2002/09/10 | 1,246 | 1,256 | 1,246 | 1,256 | 4,516 |
| 2002/09/09 | 1,236 | 1,246 | 1,236 | 1,246 | 3,512 |
| 2002/09/06 | 1,226 | 1,226 | 1,226 | 1,226 | 1,505 |
| 2002/09/05 | 1,226 | 1,246 | 1,226 | 1,226 | 6,523 |
| 2002/09/04 | 1,246 | 1,246 | 1,226 | 1,226 | 5,519 |
| 2002/09/03 | 1,266 | 1,266 | 1,246 | 1,246 | 3,512 |
| 2002/09/02 | 1,276 | 1,276 | 1,256 | 1,266 | 4,014 |
| 2002/08/30 | 1,256 | 1,266 | 1,256 | 1,266 | 10,537 |
| 2002/08/29 | 1,226 | 1,236 | 1,226 | 1,226 | 3,512 |
| 2002/08/28 | 1,216 | 1,226 | 1,216 | 1,226 | 4,516 |
| 2002/08/27 | 1,226 | 1,236 | 1,226 | 1,236 | 2,007 |
| 2002/08/26 | 1,216 | 1,236 | 1,216 | 1,236 | 2,007 |
| 2002/08/23 | 1,216 | 1,226 | 1,216 | 1,216 | 5,017 |
| 2002/08/22 | 1,206 | 1,226 | 1,206 | 1,226 | 6,021 |
| 2002/08/21 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 |
| 2002/08/20 | 1,206 | 1,216 | 1,206 | 1,216 | 4,014 |
| 2002/08/19 | 1,216 | 1,216 | 1,206 | 1,206 | 3,512 |
| 2002/08/16 | 1,216 | 1,216 | 1,216 | 1,216 | 2,007 |
| 2002/08/15 | 1,206 | 1,216 | 1,206 | 1,216 | 3,512 |
| 2002/08/14 | 1,206 | 1,216 | 1,206 | 1,216 | 2,007 |
| 2002/08/13 | 1,206 | 1,206 | 1,206 | 1,206 | 3,512 |
| 2002/08/12 | 1,206 | 1,206 | 1,206 | 1,206 | 3,512 |
| 2002/08/09 | 1,196 | 1,206 | 1,196 | 1,206 | 2,509 |
| 2002/08/08 | 1,206 | 1,206 | 1,206 | 1,206 | 1,505 |
| 2002/08/07 | 1,196 | 1,206 | 1,196 | 1,206 | 2,509 |
| 2002/08/06 | 1,206 | 1,206 | 1,196 | 1,196 | 7,024 |
| 2002/08/05 | 1,216 | 1,216 | 1,206 | 1,206 | 5,519 |
| 2002/08/02 | 1,206 | 1,216 | 1,206 | 1,216 | 2,509 |
| 2002/08/01 | 1,196 | 1,216 | 1,196 | 1,216 | 4,516 |
| 2002/07/31 | 1,206 | 1,206 | 1,196 | 1,206 | 6,021 |
| 2002/07/30 | 1,196 | 1,206 | 1,196 | 1,206 | 1,505 |
| 2002/07/29 | 1,206 | 1,206 | 1,196 | 1,206 | 5,017 |
| 2002/07/26 | 1,206 | 1,216 | 1,206 | 1,216 | 3,512 |
| 2002/07/25 | 1,206 | 1,206 | 1,206 | 1,206 | 2,007 |
| 2002/07/24 | 1,206 | 1,206 | 1,206 | 1,206 | 2,509 |
| 2002/07/23 | 1,216 | 1,216 | 1,206 | 1,206 | 4,014 |
| 2002/07/22 | 1,206 | 1,216 | 1,206 | 1,216 | 3,010 |
| 2002/07/19 | 1,206 | 1,206 | 1,206 | 1,206 | 2,007 |
| 2002/07/18 | 1,206 | 1,206 | 1,206 | 1,206 | 4,014 |
| 2002/07/17 | 1,206 | 1,216 | 1,206 | 1,216 | 2,007 |
| 2002/07/16 | 1,196 | 1,206 | 1,196 | 1,206 | 4,014 |
| 2002/07/15 | 1,206 | 1,206 | 1,206 | 1,206 | 3,512 |
| 2002/07/12 | 1,196 | 1,196 | 1,196 | 1,196 | 1,505 |
| 2002/07/11 | 1,206 | 1,206 | 1,196 | 1,196 | 3,010 |
| 2002/07/10 | 1,196 | 1,206 | 1,196 | 1,196 | 2,007 |
| 2002/07/09 | 1,216 | 1,216 | 1,196 | 1,216 | 2,007 |
| 2002/07/08 | 1,196 | 1,216 | 1,196 | 1,216 | 13,547 |
| 2002/07/05 | 1,216 | 1,236 | 1,196 | 1,196 | 28,599 |
| 2002/07/04 | 1,216 | 1,216 | 1,206 | 1,206 | 7,526 |
| 2002/07/03 | 1,216 | 1,226 | 1,216 | 1,226 | 2,509 |
| 2002/07/02 | 1,226 | 1,226 | 1,216 | 1,226 | 3,512 |
| 2002/07/01 | 1,226 | 1,226 | 1,216 | 1,226 | 5,017 |
| 2002/06/28 | 1,216 | 1,226 | 1,206 | 1,226 | 3,010 |
| 2002/06/27 | 1,186 | 1,206 | 1,186 | 1,206 | 4,516 |
| 2002/06/26 | 1,196 | 1,206 | 1,186 | 1,186 | 7,024 |
| 2002/06/25 | 1,236 | 1,236 | 1,186 | 1,216 | 15,554 |
| 2002/06/24 | 1,295 | 1,305 | 1,286 | 1,295 | 43,651 |
| 2002/06/21 | 1,295 | 1,305 | 1,295 | 1,305 | 17,059 |
| 2002/06/20 | 1,295 | 1,305 | 1,295 | 1,295 | 9,533 |
| 2002/06/19 | 1,295 | 1,305 | 1,295 | 1,295 | 9,031 |
| 2002/06/18 | 1,295 | 1,295 | 1,286 | 1,295 | 8,530 |
| 2002/06/17 | 1,295 | 1,295 | 1,286 | 1,286 | 15,052 |
| 2002/06/14 | 1,286 | 1,295 | 1,286 | 1,295 | 4,516 |
| 2002/06/13 | 1,295 | 1,295 | 1,286 | 1,286 | 6,021 |
| 2002/06/12 | 1,305 | 1,305 | 1,295 | 1,295 | 12,543 |
| 2002/06/11 | 1,295 | 1,305 | 1,295 | 1,305 | 43,651 |
| 2002/06/10 | 1,295 | 1,295 | 1,286 | 1,295 | 11,038 |
| 2002/06/07 | 1,295 | 1,295 | 1,286 | 1,295 | 6,523 |
| 2002/06/06 | 1,295 | 1,295 | 1,295 | 1,295 | 6,523 |
| 2002/06/05 | 1,295 | 1,295 | 1,295 | 1,295 | 23,582 |
| 2002/06/04 | 1,295 | 1,295 | 1,286 | 1,295 | 6,523 |
| 2002/06/03 | 1,286 | 1,295 | 1,286 | 1,295 | 8,530 |
| 2002/05/31 | 1,295 | 1,295 | 1,286 | 1,286 | 5,519 |
| 2002/05/30 | 1,286 | 1,295 | 1,286 | 1,295 | 4,014 |
| 2002/05/29 | 1,286 | 1,295 | 1,286 | 1,295 | 6,021 |
| 2002/05/28 | 1,286 | 1,295 | 1,286 | 1,286 | 17,561 |
| 2002/05/27 | 1,286 | 1,295 | 1,286 | 1,286 | 13,547 |
| 2002/05/24 | 1,295 | 1,295 | 1,286 | 1,286 | 10,035 |
| 2002/05/23 | 1,295 | 1,295 | 1,286 | 1,295 | 8,530 |
| 2002/05/22 | 1,286 | 1,295 | 1,286 | 1,295 | 6,523 |
| 2002/05/21 | 1,286 | 1,295 | 1,276 | 1,286 | 9,533 |
| 2002/05/20 | 1,295 | 1,295 | 1,286 | 1,286 | 5,017 |
| 2002/05/17 | 1,286 | 1,295 | 1,286 | 1,295 | 5,519 |
| 2002/05/16 | 1,295 | 1,295 | 1,286 | 1,295 | 7,024 |
| 2002/05/15 | 1,295 | 1,305 | 1,286 | 1,295 | 5,519 |
| 2002/05/14 | 1,295 | 1,305 | 1,295 | 1,305 | 3,512 |
| 2002/05/13 | 1,295 | 1,295 | 1,295 | 1,295 | 1,505 |
| 2002/05/10 | 1,295 | 1,305 | 1,295 | 1,295 | 4,516 |
| 2002/05/09 | 1,305 | 1,305 | 1,286 | 1,295 | 5,519 |
| 2002/05/08 | 1,315 | 1,325 | 1,305 | 1,305 | 3,010 |
| 2002/05/07 | 1,315 | 1,325 | 1,315 | 1,315 | 9,533 |
| 2002/05/02 | 1,295 | 1,315 | 1,295 | 1,315 | 4,516 |
| 2002/05/01 | 1,286 | 1,295 | 1,286 | 1,295 | 5,017 |
| 2002/04/30 | 1,276 | 1,286 | 1,276 | 1,286 | 4,014 |
| 2002/04/26 | 1,276 | 1,276 | 1,276 | 1,276 | 2,007 |
| 2002/04/25 | 1,276 | 1,276 | 1,276 | 1,276 | 3,010 |
| 2002/04/24 | 1,276 | 1,286 | 1,276 | 1,276 | 4,516 |
| 2002/04/23 | 1,276 | 1,276 | 1,276 | 1,276 | 3,512 |
| 2002/04/22 | 1,266 | 1,276 | 1,266 | 1,276 | 2,007 |
| 2002/04/19 | 1,266 | 1,266 | 1,256 | 1,266 | 2,007 |
| 2002/04/18 | 1,256 | 1,266 | 1,256 | 1,266 | 4,516 |
| 2002/04/17 | 1,256 | 1,256 | 1,236 | 1,236 | 7,024 |
| 2002/04/16 | 1,236 | 1,256 | 1,236 | 1,256 | 5,519 |
| 2002/04/15 | 1,236 | 1,236 | 1,236 | 1,236 | 502 |
| 2002/04/12 | 1,256 | 1,266 | 1,236 | 1,246 | 9,031 |
| 2002/04/11 | 1,266 | 1,266 | 1,266 | 1,266 | 1,505 |
| 2002/04/10 | 1,266 | 1,266 | 1,266 | 1,266 | 4,014 |
| 2002/04/09 | 1,246 | 1,266 | 1,246 | 1,266 | 3,512 |
| 2002/04/08 | 1,256 | 1,256 | 1,246 | 1,246 | 4,014 |
| 2002/04/05 | 1,236 | 1,246 | 1,216 | 1,236 | 9,031 |
| 2002/04/04 | 1,226 | 1,236 | 1,226 | 1,236 | 4,014 |
| 2002/04/03 | 1,236 | 1,236 | 1,216 | 1,216 | 7,024 |
| 2002/04/02 | 1,186 | 1,236 | 1,186 | 1,236 | 8,530 |
| 2002/04/01 | 1,186 | 1,196 | 1,186 | 1,186 | 8,028 |
| 2002/03/29 | 1,176 | 1,176 | 1,176 | 1,176 | 12,042 |
| 2002/03/28 | 1,196 | 1,196 | 1,176 | 1,176 | 13,045 |
| 2002/03/27 | 1,176 | 1,186 | 1,176 | 1,176 | 5,017 |
| 2002/03/26 | 1,156 | 1,166 | 1,156 | 1,166 | 7,024 |
| 2002/03/25 | 1,166 | 1,166 | 1,156 | 1,156 | 21,575 |
| 2002/03/22 | 1,166 | 1,166 | 1,146 | 1,156 | 42,146 |
| 2002/03/20 | 1,166 | 1,166 | 1,166 | 1,166 | 11,038 |
| 2002/03/19 | 1,176 | 1,176 | 1,166 | 1,166 | 9,031 |
| 2002/03/18 | 1,176 | 1,186 | 1,166 | 1,176 | 14,049 |
| 2002/03/15 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 |
| 2002/03/14 | 1,176 | 1,176 | 1,176 | 1,176 | 4,014 |
| 2002/03/13 | 1,186 | 1,196 | 1,176 | 1,176 | 8,530 |
| 2002/03/12 | 1,196 | 1,206 | 1,186 | 1,186 | 6,523 |
| 2002/03/11 | 1,196 | 1,196 | 1,186 | 1,196 | 9,533 |
| 2002/03/08 | 1,196 | 1,196 | 1,196 | 1,196 | 502 |
| 2002/03/07 | 1,196 | 1,206 | 1,196 | 1,196 | 4,516 |
| 2002/03/06 | 1,186 | 1,196 | 1,186 | 1,186 | 3,512 |
| 2002/03/05 | 1,176 | 1,186 | 1,166 | 1,186 | 10,035 |
| 2002/03/04 | 1,166 | 1,176 | 1,166 | 1,176 | 4,014 |
| 2002/03/01 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 |
| 2002/02/28 | 1,166 | 1,166 | 1,166 | 1,166 | 2,509 |
| 2002/02/27 | 1,166 | 1,166 | 1,166 | 1,166 | 1,505 |
| 2002/02/26 | 1,166 | 1,166 | 1,156 | 1,156 | 17,059 |
| 2002/02/25 | 1,156 | 1,176 | 1,156 | 1,166 | 5,519 |
| 2002/02/22 | 1,166 | 1,166 | 1,156 | 1,156 | 5,017 |
| 2002/02/20 | 1,156 | 1,166 | 1,156 | 1,166 | 1,003 |
| 2002/02/19 | 1,156 | 1,156 | 1,156 | 1,156 | 4,516 |
| 2002/02/18 | 1,166 | 1,166 | 1,156 | 1,156 | 6,021 |
| 2002/02/15 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 |
| 2002/02/14 | 1,166 | 1,166 | 1,156 | 1,156 | 7,526 |
| 2002/02/13 | 1,156 | 1,156 | 1,156 | 1,156 | 1,505 |
| 2002/02/12 | 1,166 | 1,166 | 1,156 | 1,156 | 1,505 |
| 2002/02/08 | 1,166 | 1,166 | 1,166 | 1,166 | 1,505 |
| 2002/02/07 | 1,166 | 1,166 | 1,166 | 1,166 | 502 |
| 2002/02/06 | 1,156 | 1,176 | 1,156 | 1,176 | 4,014 |
| 2002/02/05 | 1,166 | 1,166 | 1,166 | 1,166 | 4,014 |
| 2002/02/04 | 1,166 | 1,166 | 1,166 | 1,166 | 5,519 |
| 2002/02/01 | 1,166 | 1,176 | 1,166 | 1,176 | 4,516 |
| 2002/01/31 | 1,166 | 1,176 | 1,166 | 1,166 | 3,512 |
| 2002/01/30 | 1,166 | 1,176 | 1,166 | 1,176 | 2,509 |
| 2002/01/29 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 |
| 2002/01/28 | 1,166 | 1,176 | 1,166 | 1,176 | 3,010 |
| 2002/01/25 | 1,176 | 1,176 | 1,166 | 1,176 | 9,533 |
| 2002/01/24 | 1,166 | 1,176 | 1,166 | 1,176 | 1,505 |
| 2002/01/23 | 1,166 | 1,176 | 1,166 | 1,166 | 3,010 |
| 2002/01/22 | 1,166 | 1,166 | 1,166 | 1,166 | 1,505 |
| 2002/01/21 | 1,166 | 1,166 | 1,166 | 1,166 | 502 |
| 2002/01/18 | 1,166 | 1,176 | 1,166 | 1,176 | 1,505 |
| 2002/01/17 | 1,156 | 1,156 | 1,156 | 1,156 | 502 |
| 2002/01/16 | 1,156 | 1,166 | 1,156 | 1,156 | 4,014 |
| 2002/01/15 | 1,196 | 1,196 | 1,146 | 1,156 | 4,014 |
| 2002/01/10 | 1,196 | 1,196 | 1,186 | 1,196 | 2,007 |
| 2002/01/09 | 1,166 | 1,176 | 1,166 | 1,166 | 3,010 |
| 2002/01/08 | 1,186 | 1,186 | 1,176 | 1,176 | 5,017 |
| 2002/01/07 | 1,186 | 1,186 | 1,186 | 1,186 | 3,010 |
| 2002/01/04 | 1,196 | 1,196 | 1,186 | 1,186 | 1,003 |