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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,166 | 1,176 | 1,166 | 1,166 | 3,010 |
| 2003/12/29 | 1,166 | 1,176 | 1,166 | 1,166 | 6,523 |
| 2003/12/26 | 1,166 | 1,166 | 1,156 | 1,166 | 8,530 |
| 2003/12/25 | 1,176 | 1,176 | 1,156 | 1,156 | 15,554 |
| 2003/12/24 | 1,216 | 1,216 | 1,206 | 1,216 | 29,101 |
| 2003/12/22 | 1,216 | 1,226 | 1,216 | 1,216 | 26,592 |
| 2003/12/19 | 1,226 | 1,226 | 1,216 | 1,216 | 18,063 |
| 2003/12/18 | 1,216 | 1,226 | 1,216 | 1,226 | 19,066 |
| 2003/12/17 | 1,216 | 1,226 | 1,216 | 1,216 | 9,533 |
| 2003/12/16 | 1,216 | 1,226 | 1,216 | 1,216 | 5,017 |
| 2003/12/15 | 1,226 | 1,226 | 1,216 | 1,216 | 9,031 |
| 2003/12/12 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 |
| 2003/12/11 | 1,226 | 1,226 | 1,216 | 1,216 | 9,031 |
| 2003/12/10 | 1,216 | 1,226 | 1,216 | 1,226 | 3,010 |
| 2003/12/09 | 1,216 | 1,216 | 1,216 | 1,216 | 7,024 |
| 2003/12/08 | 1,216 | 1,216 | 1,216 | 1,216 | 3,512 |
| 2003/12/05 | 1,216 | 1,216 | 1,206 | 1,216 | 16,557 |
| 2003/12/04 | 1,216 | 1,216 | 1,216 | 1,216 | 6,523 |
| 2003/12/03 | 1,206 | 1,216 | 1,206 | 1,216 | 5,017 |
| 2003/12/02 | 1,206 | 1,206 | 1,206 | 1,206 | 4,516 |
| 2003/12/01 | 1,196 | 1,206 | 1,196 | 1,206 | 8,028 |
| 2003/11/28 | 1,196 | 1,206 | 1,186 | 1,206 | 10,537 |
| 2003/11/27 | 1,196 | 1,196 | 1,186 | 1,196 | 7,024 |
| 2003/11/26 | 1,186 | 1,196 | 1,186 | 1,196 | 7,024 |
| 2003/11/25 | 1,196 | 1,196 | 1,186 | 1,186 | 4,014 |
| 2003/11/21 | 1,186 | 1,196 | 1,186 | 1,196 | 4,014 |
| 2003/11/20 | 1,186 | 1,186 | 1,186 | 1,186 | 3,512 |
| 2003/11/19 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 |
| 2003/11/18 | 1,186 | 1,186 | 1,176 | 1,186 | 5,519 |
| 2003/11/17 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2003/11/14 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2003/11/13 | 1,196 | 1,196 | 1,176 | 1,196 | 5,519 |
| 2003/11/12 | 1,196 | 1,196 | 1,186 | 1,196 | 5,017 |
| 2003/11/11 | 1,186 | 1,196 | 1,186 | 1,186 | 9,533 |
| 2003/11/10 | 1,196 | 1,196 | 1,186 | 1,186 | 7,024 |
| 2003/11/07 | 1,186 | 1,196 | 1,186 | 1,196 | 2,509 |
| 2003/11/06 | 1,186 | 1,196 | 1,186 | 1,186 | 7,526 |
| 2003/11/05 | 1,196 | 1,196 | 1,186 | 1,186 | 4,014 |
| 2003/11/04 | 1,186 | 1,186 | 1,186 | 1,186 | 6,523 |
| 2003/10/31 | 1,176 | 1,186 | 1,176 | 1,186 | 4,516 |
| 2003/10/30 | 1,186 | 1,196 | 1,176 | 1,176 | 19,568 |
| 2003/10/29 | 1,196 | 1,196 | 1,176 | 1,176 | 10,035 |
| 2003/10/28 | 1,186 | 1,196 | 1,186 | 1,196 | 3,512 |
| 2003/10/27 | 1,186 | 1,196 | 1,186 | 1,196 | 8,530 |
| 2003/10/24 | 1,186 | 1,196 | 1,186 | 1,196 | 4,014 |
| 2003/10/23 | 1,196 | 1,196 | 1,186 | 1,186 | 13,045 |
| 2003/10/22 | 1,196 | 1,196 | 1,186 | 1,196 | 20,070 |
| 2003/10/21 | 1,196 | 1,196 | 1,196 | 1,196 | 7,024 |
| 2003/10/20 | 1,196 | 1,196 | 1,196 | 1,196 | 7,526 |
| 2003/10/17 | 1,206 | 1,206 | 1,196 | 1,196 | 24,083 |
| 2003/10/16 | 1,206 | 1,206 | 1,206 | 1,206 | 4,516 |
| 2003/10/15 | 1,206 | 1,216 | 1,206 | 1,206 | 6,523 |
| 2003/10/14 | 1,216 | 1,216 | 1,206 | 1,206 | 20,571 |
| 2003/10/10 | 1,216 | 1,216 | 1,206 | 1,216 | 11,038 |
| 2003/10/09 | 1,206 | 1,216 | 1,206 | 1,216 | 7,526 |
| 2003/10/08 | 1,216 | 1,216 | 1,206 | 1,206 | 4,014 |
| 2003/10/07 | 1,206 | 1,216 | 1,196 | 1,216 | 11,038 |
| 2003/10/06 | 1,216 | 1,216 | 1,206 | 1,206 | 11,540 |
| 2003/10/03 | 1,196 | 1,206 | 1,196 | 1,206 | 7,024 |
| 2003/10/02 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 |
| 2003/10/01 | 1,196 | 1,196 | 1,196 | 1,196 | 5,519 |
| 2003/09/30 | 1,186 | 1,196 | 1,186 | 1,196 | 5,519 |
| 2003/09/29 | 1,186 | 1,196 | 1,186 | 1,186 | 8,028 |
| 2003/09/26 | 1,186 | 1,186 | 1,176 | 1,186 | 5,519 |
| 2003/09/25 | 1,176 | 1,186 | 1,176 | 1,176 | 2,509 |
| 2003/09/24 | 1,186 | 1,186 | 1,176 | 1,176 | 5,519 |
| 2003/09/22 | 1,176 | 1,186 | 1,176 | 1,186 | 4,014 |
| 2003/09/19 | 1,176 | 1,186 | 1,176 | 1,186 | 8,530 |
| 2003/09/18 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 |
| 2003/09/17 | 1,176 | 1,186 | 1,166 | 1,176 | 14,550 |
| 2003/09/16 | 1,176 | 1,176 | 1,166 | 1,176 | 15,052 |
| 2003/09/12 | 1,176 | 1,186 | 1,176 | 1,176 | 7,024 |
| 2003/09/11 | 1,176 | 1,176 | 1,176 | 1,176 | 6,021 |
| 2003/09/10 | 1,186 | 1,186 | 1,176 | 1,176 | 8,530 |
| 2003/09/09 | 1,176 | 1,186 | 1,176 | 1,186 | 6,523 |
| 2003/09/08 | 1,176 | 1,176 | 1,176 | 1,176 | 4,516 |
| 2003/09/05 | 1,186 | 1,186 | 1,166 | 1,176 | 9,533 |
| 2003/09/04 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 |
| 2003/09/03 | 1,176 | 1,186 | 1,176 | 1,176 | 9,031 |
| 2003/09/02 | 1,186 | 1,186 | 1,176 | 1,186 | 8,028 |
| 2003/09/01 | 1,186 | 1,186 | 1,176 | 1,186 | 8,028 |
| 2003/08/29 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 |
| 2003/08/28 | 1,186 | 1,186 | 1,176 | 1,176 | 6,523 |
| 2003/08/27 | 1,186 | 1,186 | 1,176 | 1,186 | 6,021 |
| 2003/08/26 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 |
| 2003/08/25 | 1,186 | 1,186 | 1,166 | 1,166 | 11,540 |
| 2003/08/22 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 |
| 2003/08/21 | 1,176 | 1,176 | 1,176 | 1,176 | 502 |
| 2003/08/20 | 1,176 | 1,176 | 1,176 | 1,176 | 3,512 |
| 2003/08/19 | 1,186 | 1,186 | 1,176 | 1,176 | 4,014 |
| 2003/08/18 | 1,186 | 1,196 | 1,186 | 1,186 | 4,014 |
| 2003/08/15 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 |
| 2003/08/14 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 |
| 2003/08/13 | 1,176 | 1,176 | 1,176 | 1,176 | 1,505 |
| 2003/08/12 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2003/08/11 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2003/08/08 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 |
| 2003/08/07 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 |
| 2003/08/06 | 1,186 | 1,186 | 1,176 | 1,176 | 2,509 |
| 2003/08/05 | 1,186 | 1,186 | 1,176 | 1,176 | 7,024 |
| 2003/08/04 | 1,176 | 1,176 | 1,166 | 1,166 | 3,010 |
| 2003/08/01 | 1,176 | 1,176 | 1,166 | 1,166 | 4,014 |
| 2003/07/31 | 1,176 | 1,176 | 1,166 | 1,166 | 4,516 |
| 2003/07/30 | 1,176 | 1,176 | 1,166 | 1,166 | 5,519 |
| 2003/07/29 | 1,166 | 1,176 | 1,166 | 1,176 | 4,014 |
| 2003/07/28 | 1,176 | 1,176 | 1,166 | 1,166 | 3,010 |
| 2003/07/25 | 1,176 | 1,176 | 1,166 | 1,176 | 5,519 |
| 2003/07/24 | 1,176 | 1,176 | 1,166 | 1,176 | 10,035 |
| 2003/07/23 | 1,176 | 1,176 | 1,176 | 1,176 | 4,014 |
| 2003/07/22 | 1,176 | 1,176 | 1,176 | 1,176 | 1,505 |
| 2003/07/18 | 1,176 | 1,176 | 1,166 | 1,176 | 3,010 |
| 2003/07/17 | 1,176 | 1,176 | 1,166 | 1,166 | 6,021 |
| 2003/07/16 | 1,166 | 1,176 | 1,166 | 1,176 | 2,509 |
| 2003/07/15 | 1,166 | 1,176 | 1,166 | 1,166 | 3,512 |
| 2003/07/14 | 1,176 | 1,176 | 1,166 | 1,166 | 3,010 |
| 2003/07/11 | 1,166 | 1,176 | 1,166 | 1,176 | 3,512 |
| 2003/07/10 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 |
| 2003/07/09 | 1,176 | 1,186 | 1,166 | 1,166 | 8,530 |
| 2003/07/08 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 |
| 2003/07/07 | 1,166 | 1,176 | 1,166 | 1,176 | 14,550 |
| 2003/07/04 | 1,176 | 1,176 | 1,166 | 1,166 | 18,564 |
| 2003/07/03 | 1,186 | 1,186 | 1,176 | 1,176 | 6,021 |
| 2003/07/02 | 1,186 | 1,186 | 1,176 | 1,186 | 5,519 |
| 2003/07/01 | 1,176 | 1,186 | 1,176 | 1,186 | 7,024 |
| 2003/06/30 | 1,176 | 1,186 | 1,176 | 1,186 | 4,014 |
| 2003/06/27 | 1,176 | 1,186 | 1,176 | 1,176 | 3,512 |
| 2003/06/26 | 1,186 | 1,186 | 1,176 | 1,186 | 8,028 |
| 2003/06/25 | 1,196 | 1,196 | 1,176 | 1,186 | 14,049 |
| 2003/06/24 | 1,236 | 1,246 | 1,226 | 1,246 | 28,599 |
| 2003/06/23 | 1,236 | 1,236 | 1,226 | 1,226 | 25,087 |
| 2003/06/20 | 1,236 | 1,236 | 1,226 | 1,236 | 18,063 |
| 2003/06/19 | 1,236 | 1,236 | 1,236 | 1,236 | 13,547 |
| 2003/06/18 | 1,236 | 1,246 | 1,236 | 1,236 | 13,547 |
| 2003/06/17 | 1,236 | 1,236 | 1,236 | 1,236 | 11,540 |
| 2003/06/16 | 1,236 | 1,236 | 1,236 | 1,236 | 12,543 |
| 2003/06/13 | 1,236 | 1,236 | 1,226 | 1,236 | 5,519 |
| 2003/06/12 | 1,236 | 1,236 | 1,226 | 1,236 | 8,028 |
| 2003/06/11 | 1,236 | 1,236 | 1,226 | 1,236 | 9,533 |
| 2003/06/10 | 1,226 | 1,236 | 1,226 | 1,226 | 9,031 |
| 2003/06/09 | 1,226 | 1,236 | 1,226 | 1,236 | 7,526 |
| 2003/06/06 | 1,236 | 1,236 | 1,226 | 1,226 | 3,512 |
| 2003/06/05 | 1,236 | 1,236 | 1,226 | 1,236 | 5,017 |
| 2003/06/04 | 1,226 | 1,226 | 1,216 | 1,216 | 6,523 |
| 2003/06/03 | 1,226 | 1,226 | 1,216 | 1,226 | 12,042 |
| 2003/06/02 | 1,226 | 1,226 | 1,216 | 1,226 | 6,523 |
| 2003/05/30 | 1,216 | 1,226 | 1,216 | 1,226 | 1,505 |
| 2003/05/29 | 1,226 | 1,226 | 1,216 | 1,216 | 3,512 |
| 2003/05/28 | 1,216 | 1,226 | 1,216 | 1,226 | 2,509 |
| 2003/05/27 | 1,216 | 1,216 | 1,206 | 1,206 | 4,516 |
| 2003/05/26 | 1,226 | 1,226 | 1,216 | 1,216 | 6,523 |
| 2003/05/23 | 1,216 | 1,226 | 1,216 | 1,226 | 2,007 |
| 2003/05/22 | 1,226 | 1,226 | 1,206 | 1,216 | 3,010 |
| 2003/05/21 | 1,206 | 1,206 | 1,206 | 1,206 | 1,505 |
| 2003/05/20 | 1,206 | 1,216 | 1,196 | 1,216 | 3,512 |
| 2003/05/19 | 1,216 | 1,216 | 1,206 | 1,206 | 2,007 |
| 2003/05/16 | 1,216 | 1,216 | 1,216 | 1,216 | 2,007 |
| 2003/05/15 | 1,216 | 1,216 | 1,216 | 1,216 | 2,007 |
| 2003/05/14 | 1,226 | 1,226 | 1,216 | 1,226 | 8,530 |
| 2003/05/13 | 1,226 | 1,226 | 1,226 | 1,226 | 3,512 |
| 2003/05/12 | 1,226 | 1,226 | 1,226 | 1,226 | 1,003 |
| 2003/05/09 | 1,216 | 1,216 | 1,216 | 1,216 | 2,007 |
| 2003/05/08 | 1,236 | 1,236 | 1,206 | 1,206 | 4,014 |
| 2003/05/07 | 1,236 | 1,236 | 1,216 | 1,226 | 2,509 |
| 2003/05/06 | 1,236 | 1,246 | 1,226 | 1,226 | 6,021 |
| 2003/05/02 | 1,226 | 1,236 | 1,216 | 1,226 | 8,028 |
| 2003/05/01 | 1,206 | 1,226 | 1,206 | 1,226 | 4,516 |
| 2003/04/30 | 1,206 | 1,206 | 1,206 | 1,206 | 3,512 |
| 2003/04/28 | 1,206 | 1,206 | 1,206 | 1,206 | 2,509 |
| 2003/04/25 | 1,196 | 1,196 | 1,196 | 1,196 | 1,505 |
| 2003/04/24 | 1,176 | 1,196 | 1,176 | 1,196 | 3,010 |
| 2003/04/23 | 1,176 | 1,186 | 1,176 | 1,176 | 6,523 |
| 2003/04/22 | 1,166 | 1,176 | 1,166 | 1,176 | 10,537 |
| 2003/04/21 | 1,166 | 1,166 | 1,166 | 1,166 | 5,017 |
| 2003/04/18 | 1,166 | 1,176 | 1,166 | 1,166 | 7,526 |
| 2003/04/17 | 1,166 | 1,166 | 1,166 | 1,166 | 4,516 |
| 2003/04/16 | 1,166 | 1,176 | 1,166 | 1,166 | 6,021 |
| 2003/04/15 | 1,166 | 1,166 | 1,156 | 1,156 | 1,505 |
| 2003/04/14 | 1,176 | 1,176 | 1,166 | 1,166 | 5,017 |
| 2003/04/11 | 1,166 | 1,176 | 1,166 | 1,176 | 6,021 |
| 2003/04/10 | 1,176 | 1,176 | 1,166 | 1,176 | 9,031 |
| 2003/04/09 | 1,186 | 1,186 | 1,166 | 1,166 | 8,530 |
| 2003/04/08 | 1,176 | 1,186 | 1,166 | 1,186 | 11,038 |
| 2003/04/07 | 1,186 | 1,186 | 1,166 | 1,176 | 13,045 |
| 2003/04/04 | 1,166 | 1,166 | 1,156 | 1,166 | 4,014 |
| 2003/04/03 | 1,166 | 1,166 | 1,166 | 1,166 | 4,014 |
| 2003/04/02 | 1,176 | 1,186 | 1,166 | 1,166 | 6,523 |
| 2003/04/01 | 1,166 | 1,186 | 1,156 | 1,166 | 5,519 |
| 2003/03/31 | 1,186 | 1,186 | 1,166 | 1,166 | 9,031 |
| 2003/03/28 | 1,186 | 1,186 | 1,176 | 1,176 | 2,509 |
| 2003/03/27 | 1,166 | 1,166 | 1,166 | 1,166 | 1,505 |
| 2003/03/26 | 1,156 | 1,156 | 1,156 | 1,156 | 1,505 |
| 2003/03/25 | 1,156 | 1,156 | 1,146 | 1,146 | 5,017 |
| 2003/03/24 | 1,146 | 1,156 | 1,146 | 1,156 | 8,530 |
| 2003/03/20 | 1,146 | 1,156 | 1,146 | 1,146 | 4,516 |
| 2003/03/19 | 1,146 | 1,146 | 1,136 | 1,136 | 2,509 |
| 2003/03/18 | 1,146 | 1,146 | 1,136 | 1,136 | 3,010 |
| 2003/03/17 | 1,146 | 1,146 | 1,146 | 1,146 | 7,526 |
| 2003/03/14 | 1,156 | 1,156 | 1,146 | 1,146 | 3,010 |
| 2003/03/13 | 1,166 | 1,166 | 1,146 | 1,146 | 12,042 |
| 2003/03/12 | 1,156 | 1,156 | 1,146 | 1,146 | 9,533 |
| 2003/03/11 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 |
| 2003/03/10 | 1,166 | 1,176 | 1,166 | 1,166 | 6,523 |
| 2003/03/07 | 1,176 | 1,176 | 1,166 | 1,166 | 5,519 |
| 2003/03/06 | 1,186 | 1,186 | 1,176 | 1,176 | 11,038 |
| 2003/03/05 | 1,196 | 1,196 | 1,186 | 1,186 | 4,014 |
| 2003/03/04 | 1,186 | 1,186 | 1,176 | 1,176 | 4,014 |
| 2003/03/03 | 1,176 | 1,186 | 1,176 | 1,186 | 2,509 |
| 2003/02/28 | 1,176 | 1,186 | 1,176 | 1,186 | 5,519 |
| 2003/02/27 | 1,186 | 1,186 | 1,176 | 1,186 | 2,007 |
| 2003/02/26 | 1,186 | 1,186 | 1,176 | 1,176 | 3,010 |
| 2003/02/25 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2003/02/24 | 1,186 | 1,196 | 1,176 | 1,196 | 3,512 |
| 2003/02/21 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 |
| 2003/02/20 | 1,176 | 1,186 | 1,176 | 1,176 | 1,505 |
| 2003/02/19 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 |
| 2003/02/18 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 |
| 2003/02/17 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 |
| 2003/02/14 | 1,186 | 1,186 | 1,176 | 1,176 | 1,003 |
| 2003/02/13 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 |
| 2003/02/12 | 1,176 | 1,176 | 1,166 | 1,176 | 3,512 |
| 2003/02/10 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 |
| 2003/02/07 | 1,186 | 1,186 | 1,176 | 1,176 | 3,010 |
| 2003/02/06 | 1,186 | 1,186 | 1,176 | 1,176 | 7,526 |
| 2003/02/05 | 1,186 | 1,186 | 1,176 | 1,186 | 5,017 |
| 2003/02/04 | 1,176 | 1,176 | 1,176 | 1,176 | 502 |
| 2003/02/03 | 1,186 | 1,186 | 1,176 | 1,176 | 2,509 |
| 2003/01/31 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 |
| 2003/01/30 | 1,176 | 1,176 | 1,176 | 1,176 | 502 |
| 2003/01/29 | 1,186 | 1,186 | 1,176 | 1,176 | 1,505 |
| 2003/01/28 | 1,176 | 1,186 | 1,176 | 1,186 | 1,003 |
| 2003/01/27 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 |
| 2003/01/24 | 1,196 | 1,196 | 1,176 | 1,176 | 7,526 |
| 2003/01/23 | 1,186 | 1,186 | 1,186 | 1,186 | 2,509 |
| 2003/01/22 | 1,186 | 1,186 | 1,186 | 1,186 | 502 |
| 2003/01/21 | 1,196 | 1,196 | 1,186 | 1,186 | 6,021 |
| 2003/01/20 | 1,186 | 1,196 | 1,186 | 1,196 | 2,007 |
| 2003/01/17 | 1,196 | 1,196 | 1,186 | 1,186 | 2,007 |
| 2003/01/16 | 1,186 | 1,196 | 1,186 | 1,196 | 2,509 |
| 2003/01/15 | 1,196 | 1,196 | 1,186 | 1,186 | 5,017 |
| 2003/01/14 | 1,196 | 1,196 | 1,186 | 1,186 | 3,010 |
| 2003/01/10 | 1,196 | 1,196 | 1,186 | 1,186 | 3,512 |
| 2003/01/09 | 1,196 | 1,196 | 1,186 | 1,186 | 1,505 |
| 2003/01/08 | 1,206 | 1,206 | 1,196 | 1,196 | 5,519 |
| 2003/01/07 | 1,206 | 1,206 | 1,196 | 1,206 | 3,010 |
| 2003/01/06 | 1,206 | 1,206 | 1,206 | 1,206 | 3,512 |