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 |
|---|---|---|---|---|---|
| 2004/12/30 | 941 | 942 | 940 | 942 | 5,519 |
| 2004/12/29 | 947 | 947 | 938 | 945 | 15,554 |
| 2004/12/28 | 947 | 952 | 939 | 949 | 13,547 |
| 2004/12/27 | 927 | 951 | 917 | 947 | 42,648 |
| 2004/12/24 | 1,005 | 1,005 | 1,000 | 1,002 | 57,700 |
| 2004/12/22 | 1,002 | 1,005 | 1,002 | 1,005 | 30,606 |
| 2004/12/21 | 1,002 | 1,003 | 1,001 | 1,002 | 35,122 |
| 2004/12/20 | 1,002 | 1,005 | 1,001 | 1,002 | 14,049 |
| 2004/12/17 | 1,007 | 1,007 | 1,002 | 1,007 | 10,537 |
| 2004/12/16 | 1,006 | 1,007 | 1,002 | 1,002 | 14,049 |
| 2004/12/15 | 998 | 1,007 | 998 | 1,002 | 9,533 |
| 2004/12/14 | 992 | 997 | 992 | 996 | 12,543 |
| 2004/12/13 | 990 | 995 | 990 | 992 | 15,052 |
| 2004/12/10 | 990 | 991 | 989 | 990 | 7,526 |
| 2004/12/09 | 988 | 990 | 988 | 988 | 11,540 |
| 2004/12/08 | 988 | 990 | 987 | 990 | 13,547 |
| 2004/12/07 | 987 | 990 | 987 | 987 | 20,070 |
| 2004/12/06 | 986 | 987 | 985 | 987 | 14,049 |
| 2004/12/03 | 983 | 984 | 983 | 983 | 7,024 |
| 2004/12/02 | 982 | 983 | 982 | 983 | 12,042 |
| 2004/12/01 | 977 | 983 | 976 | 982 | 8,530 |
| 2004/11/30 | 972 | 975 | 972 | 975 | 6,523 |
| 2004/11/29 | 971 | 972 | 971 | 971 | 16,056 |
| 2004/11/26 | 976 | 976 | 969 | 971 | 16,056 |
| 2004/11/25 | 977 | 977 | 974 | 976 | 9,031 |
| 2004/11/24 | 978 | 982 | 975 | 981 | 15,554 |
| 2004/11/22 | 986 | 986 | 981 | 982 | 9,031 |
| 2004/11/19 | 987 | 987 | 986 | 987 | 6,021 |
| 2004/11/18 | 987 | 987 | 985 | 985 | 9,031 |
| 2004/11/17 | 992 | 992 | 986 | 986 | 8,028 |
| 2004/11/16 | 994 | 994 | 985 | 989 | 9,031 |
| 2004/11/15 | 987 | 995 | 985 | 994 | 10,035 |
| 2004/11/12 | 983 | 985 | 977 | 985 | 10,035 |
| 2004/11/11 | 978 | 982 | 977 | 981 | 8,028 |
| 2004/11/10 | 977 | 983 | 977 | 977 | 13,045 |
| 2004/11/09 | 977 | 978 | 974 | 978 | 9,031 |
| 2004/11/08 | 973 | 977 | 972 | 975 | 7,526 |
| 2004/11/05 | 957 | 977 | 957 | 976 | 13,547 |
| 2004/11/04 | 957 | 957 | 955 | 957 | 11,540 |
| 2004/11/02 | 964 | 967 | 957 | 957 | 25,087 |
| 2004/11/01 | 960 | 967 | 958 | 964 | 12,543 |
| 2004/10/29 | 978 | 978 | 958 | 958 | 28,097 |
| 2004/10/28 | 1,007 | 1,007 | 977 | 977 | 41,644 |
| 2004/10/27 | 997 | 1,007 | 997 | 997 | 12,042 |
| 2004/10/26 | 1,007 | 1,007 | 997 | 997 | 14,049 |
| 2004/10/25 | 1,016 | 1,016 | 987 | 997 | 35,623 |
| 2004/10/22 | 1,036 | 1,036 | 997 | 1,016 | 18,564 |
| 2004/10/21 | 1,046 | 1,046 | 1,036 | 1,046 | 5,519 |
| 2004/10/20 | 1,056 | 1,056 | 1,046 | 1,046 | 17,561 |
| 2004/10/19 | 1,066 | 1,066 | 1,056 | 1,056 | 10,537 |
| 2004/10/18 | 1,056 | 1,066 | 1,056 | 1,066 | 13,547 |
| 2004/10/15 | 1,066 | 1,066 | 1,056 | 1,066 | 3,010 |
| 2004/10/14 | 1,066 | 1,076 | 1,056 | 1,056 | 6,523 |
| 2004/10/13 | 1,076 | 1,076 | 1,066 | 1,076 | 12,042 |
| 2004/10/12 | 1,076 | 1,076 | 1,066 | 1,076 | 16,557 |
| 2004/10/08 | 1,076 | 1,076 | 1,066 | 1,076 | 18,063 |
| 2004/10/07 | 1,066 | 1,076 | 1,066 | 1,076 | 7,024 |
| 2004/10/06 | 1,066 | 1,076 | 1,066 | 1,066 | 12,042 |
| 2004/10/05 | 1,076 | 1,076 | 1,056 | 1,066 | 19,568 |
| 2004/10/04 | 1,056 | 1,066 | 1,056 | 1,066 | 31,108 |
| 2004/10/01 | 1,036 | 1,046 | 1,036 | 1,046 | 24,083 |
| 2004/09/30 | 992 | 1,016 | 992 | 1,016 | 21,575 |
| 2004/09/29 | 991 | 992 | 988 | 992 | 24,083 |
| 2004/09/28 | 1,007 | 1,007 | 977 | 992 | 48,167 |
| 2004/09/27 | 1,096 | 1,096 | 1,007 | 1,016 | 46,662 |
| 2004/09/24 | 1,186 | 1,186 | 1,096 | 1,136 | 82,285 |
| 2004/09/22 | 1,226 | 1,226 | 1,196 | 1,206 | 48,167 |
| 2004/09/21 | 1,236 | 1,236 | 1,236 | 1,236 | 5,017 |
| 2004/09/17 | 1,236 | 1,236 | 1,236 | 1,236 | 3,512 |
| 2004/09/16 | 1,236 | 1,246 | 1,236 | 1,246 | 3,512 |
| 2004/09/15 | 1,236 | 1,236 | 1,226 | 1,236 | 11,038 |
| 2004/09/14 | 1,236 | 1,236 | 1,236 | 1,236 | 7,526 |
| 2004/09/13 | 1,226 | 1,236 | 1,226 | 1,236 | 13,547 |
| 2004/09/10 | 1,226 | 1,236 | 1,226 | 1,236 | 2,509 |
| 2004/09/09 | 1,236 | 1,236 | 1,236 | 1,236 | 2,509 |
| 2004/09/08 | 1,236 | 1,236 | 1,226 | 1,236 | 6,021 |
| 2004/09/07 | 1,236 | 1,236 | 1,226 | 1,236 | 4,516 |
| 2004/09/06 | 1,236 | 1,236 | 1,226 | 1,236 | 3,010 |
| 2004/09/03 | 1,226 | 1,226 | 1,226 | 1,226 | 4,014 |
| 2004/09/02 | 1,226 | 1,226 | 1,216 | 1,226 | 2,007 |
| 2004/09/01 | 1,226 | 1,226 | 1,216 | 1,226 | 4,014 |
| 2004/08/31 | 1,226 | 1,226 | 1,216 | 1,226 | 7,024 |
| 2004/08/30 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 |
| 2004/08/27 | 1,216 | 1,216 | 1,216 | 1,216 | 5,017 |
| 2004/08/26 | 1,216 | 1,226 | 1,216 | 1,216 | 12,042 |
| 2004/08/25 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 |
| 2004/08/24 | 1,216 | 1,226 | 1,216 | 1,226 | 5,519 |
| 2004/08/23 | 1,226 | 1,236 | 1,226 | 1,236 | 3,010 |
| 2004/08/20 | 1,216 | 1,226 | 1,216 | 1,226 | 3,512 |
| 2004/08/19 | 1,236 | 1,236 | 1,216 | 1,216 | 5,519 |
| 2004/08/18 | 1,226 | 1,226 | 1,216 | 1,216 | 1,505 |
| 2004/08/17 | 1,216 | 1,226 | 1,216 | 1,226 | 5,017 |
| 2004/08/16 | 1,216 | 1,216 | 1,216 | 1,216 | 7,024 |
| 2004/08/13 | 1,226 | 1,226 | 1,216 | 1,216 | 5,017 |
| 2004/08/12 | 1,226 | 1,226 | 1,216 | 1,226 | 4,516 |
| 2004/08/11 | 1,226 | 1,226 | 1,216 | 1,226 | 2,007 |
| 2004/08/10 | 1,216 | 1,226 | 1,216 | 1,226 | 3,512 |
| 2004/08/09 | 1,226 | 1,226 | 1,226 | 1,226 | 7,024 |
| 2004/08/06 | 1,226 | 1,226 | 1,226 | 1,226 | 1,505 |
| 2004/08/05 | 1,236 | 1,236 | 1,226 | 1,236 | 4,014 |
| 2004/08/04 | 1,226 | 1,226 | 1,226 | 1,226 | 6,021 |
| 2004/08/03 | 1,236 | 1,236 | 1,226 | 1,236 | 5,017 |
| 2004/08/02 | 1,236 | 1,236 | 1,226 | 1,226 | 2,007 |
| 2004/07/30 | 1,226 | 1,226 | 1,216 | 1,226 | 4,014 |
| 2004/07/29 | 1,226 | 1,226 | 1,226 | 1,226 | 2,509 |
| 2004/07/28 | 1,226 | 1,236 | 1,226 | 1,226 | 3,512 |
| 2004/07/27 | 1,226 | 1,236 | 1,226 | 1,226 | 8,530 |
| 2004/07/26 | 1,236 | 1,236 | 1,226 | 1,236 | 6,021 |
| 2004/07/23 | 1,226 | 1,236 | 1,226 | 1,236 | 6,021 |
| 2004/07/22 | 1,226 | 1,226 | 1,226 | 1,226 | 2,007 |
| 2004/07/21 | 1,226 | 1,226 | 1,226 | 1,226 | 2,007 |
| 2004/07/20 | 1,226 | 1,226 | 1,226 | 1,226 | 2,509 |
| 2004/07/16 | 1,216 | 1,226 | 1,216 | 1,216 | 2,007 |
| 2004/07/15 | 1,226 | 1,226 | 1,216 | 1,216 | 6,021 |
| 2004/07/14 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 |
| 2004/07/13 | 1,226 | 1,226 | 1,216 | 1,216 | 1,505 |
| 2004/07/12 | 1,226 | 1,226 | 1,216 | 1,216 | 4,014 |
| 2004/07/09 | 1,216 | 1,226 | 1,216 | 1,216 | 5,017 |
| 2004/07/08 | 1,226 | 1,226 | 1,226 | 1,226 | 502 |
| 2004/07/07 | 1,226 | 1,226 | 1,226 | 1,226 | 7,526 |
| 2004/07/06 | 1,236 | 1,236 | 1,226 | 1,236 | 6,523 |
| 2004/07/05 | 1,236 | 1,236 | 1,226 | 1,226 | 5,519 |
| 2004/07/02 | 1,236 | 1,236 | 1,226 | 1,226 | 3,010 |
| 2004/07/01 | 1,226 | 1,236 | 1,226 | 1,226 | 7,526 |
| 2004/06/30 | 1,236 | 1,236 | 1,226 | 1,226 | 11,038 |
| 2004/06/29 | 1,236 | 1,236 | 1,236 | 1,236 | 10,537 |
| 2004/06/28 | 1,236 | 1,246 | 1,236 | 1,236 | 13,045 |
| 2004/06/25 | 1,246 | 1,246 | 1,226 | 1,236 | 33,617 |
| 2004/06/24 | 1,305 | 1,305 | 1,295 | 1,305 | 47,163 |
| 2004/06/23 | 1,305 | 1,305 | 1,295 | 1,305 | 23,582 |
| 2004/06/22 | 1,305 | 1,305 | 1,295 | 1,305 | 18,063 |
| 2004/06/21 | 1,295 | 1,305 | 1,295 | 1,305 | 10,035 |
| 2004/06/18 | 1,295 | 1,305 | 1,295 | 1,305 | 20,571 |
| 2004/06/17 | 1,295 | 1,295 | 1,295 | 1,295 | 12,042 |
| 2004/06/16 | 1,295 | 1,295 | 1,286 | 1,295 | 9,031 |
| 2004/06/15 | 1,286 | 1,295 | 1,286 | 1,295 | 11,038 |
| 2004/06/14 | 1,295 | 1,295 | 1,286 | 1,295 | 13,547 |
| 2004/06/11 | 1,286 | 1,295 | 1,286 | 1,295 | 9,533 |
| 2004/06/10 | 1,295 | 1,295 | 1,286 | 1,286 | 13,045 |
| 2004/06/09 | 1,295 | 1,295 | 1,286 | 1,295 | 16,056 |
| 2004/06/08 | 1,295 | 1,295 | 1,286 | 1,295 | 14,550 |
| 2004/06/07 | 1,276 | 1,286 | 1,276 | 1,286 | 17,561 |
| 2004/06/04 | 1,266 | 1,276 | 1,266 | 1,276 | 4,014 |
| 2004/06/03 | 1,266 | 1,276 | 1,266 | 1,266 | 6,523 |
| 2004/06/02 | 1,266 | 1,266 | 1,266 | 1,266 | 9,031 |
| 2004/06/01 | 1,266 | 1,266 | 1,256 | 1,266 | 8,530 |
| 2004/05/31 | 1,256 | 1,266 | 1,256 | 1,266 | 5,519 |
| 2004/05/28 | 1,246 | 1,256 | 1,246 | 1,256 | 4,014 |
| 2004/05/27 | 1,246 | 1,246 | 1,246 | 1,246 | 5,519 |
| 2004/05/26 | 1,246 | 1,256 | 1,246 | 1,246 | 9,031 |
| 2004/05/25 | 1,236 | 1,246 | 1,236 | 1,236 | 9,031 |
| 2004/05/24 | 1,236 | 1,246 | 1,226 | 1,226 | 10,035 |
| 2004/05/21 | 1,236 | 1,236 | 1,226 | 1,226 | 3,512 |
| 2004/05/20 | 1,226 | 1,236 | 1,226 | 1,236 | 7,526 |
| 2004/05/19 | 1,226 | 1,236 | 1,226 | 1,226 | 3,512 |
| 2004/05/18 | 1,226 | 1,226 | 1,216 | 1,226 | 9,533 |
| 2004/05/17 | 1,236 | 1,236 | 1,226 | 1,226 | 17,059 |
| 2004/05/14 | 1,246 | 1,246 | 1,236 | 1,236 | 4,014 |
| 2004/05/13 | 1,246 | 1,246 | 1,246 | 1,246 | 2,007 |
| 2004/05/12 | 1,226 | 1,256 | 1,226 | 1,246 | 11,038 |
| 2004/05/11 | 1,226 | 1,226 | 1,216 | 1,226 | 14,049 |
| 2004/05/10 | 1,256 | 1,256 | 1,226 | 1,226 | 19,066 |
| 2004/05/07 | 1,256 | 1,256 | 1,256 | 1,256 | 6,021 |
| 2004/05/06 | 1,256 | 1,266 | 1,256 | 1,256 | 10,537 |
| 2004/04/30 | 1,246 | 1,256 | 1,246 | 1,256 | 16,056 |
| 2004/04/28 | 1,246 | 1,246 | 1,246 | 1,246 | 5,017 |
| 2004/04/27 | 1,246 | 1,246 | 1,236 | 1,246 | 9,031 |
| 2004/04/26 | 1,246 | 1,246 | 1,236 | 1,246 | 7,024 |
| 2004/04/23 | 1,246 | 1,246 | 1,236 | 1,236 | 12,042 |
| 2004/04/22 | 1,236 | 1,246 | 1,236 | 1,246 | 6,021 |
| 2004/04/21 | 1,236 | 1,246 | 1,236 | 1,236 | 5,017 |
| 2004/04/20 | 1,236 | 1,236 | 1,236 | 1,236 | 8,530 |
| 2004/04/19 | 1,236 | 1,236 | 1,226 | 1,236 | 5,519 |
| 2004/04/16 | 1,226 | 1,236 | 1,226 | 1,226 | 6,523 |
| 2004/04/15 | 1,226 | 1,226 | 1,216 | 1,226 | 12,042 |
| 2004/04/14 | 1,216 | 1,226 | 1,216 | 1,226 | 12,042 |
| 2004/04/13 | 1,206 | 1,216 | 1,206 | 1,216 | 6,523 |
| 2004/04/12 | 1,216 | 1,216 | 1,206 | 1,206 | 22,077 |
| 2004/04/09 | 1,206 | 1,216 | 1,206 | 1,206 | 5,519 |
| 2004/04/08 | 1,206 | 1,206 | 1,206 | 1,206 | 2,007 |
| 2004/04/07 | 1,206 | 1,216 | 1,196 | 1,216 | 9,533 |
| 2004/04/06 | 1,206 | 1,206 | 1,196 | 1,196 | 11,540 |
| 2004/04/05 | 1,206 | 1,216 | 1,206 | 1,206 | 21,575 |
| 2004/04/02 | 1,206 | 1,206 | 1,196 | 1,206 | 10,537 |
| 2004/04/01 | 1,206 | 1,216 | 1,196 | 1,206 | 21,073 |
| 2004/03/31 | 1,206 | 1,206 | 1,206 | 1,206 | 11,540 |
| 2004/03/30 | 1,196 | 1,206 | 1,196 | 1,206 | 11,540 |
| 2004/03/29 | 1,186 | 1,196 | 1,186 | 1,196 | 14,049 |
| 2004/03/26 | 1,176 | 1,186 | 1,176 | 1,186 | 6,523 |
| 2004/03/25 | 1,176 | 1,176 | 1,166 | 1,176 | 31,610 |
| 2004/03/24 | 1,166 | 1,176 | 1,166 | 1,176 | 9,533 |
| 2004/03/23 | 1,176 | 1,176 | 1,166 | 1,166 | 9,533 |
| 2004/03/22 | 1,176 | 1,176 | 1,176 | 1,176 | 20,070 |
| 2004/03/19 | 1,176 | 1,176 | 1,166 | 1,166 | 9,031 |
| 2004/03/18 | 1,166 | 1,176 | 1,166 | 1,176 | 7,526 |
| 2004/03/17 | 1,176 | 1,176 | 1,166 | 1,166 | 16,557 |
| 2004/03/16 | 1,166 | 1,176 | 1,166 | 1,176 | 13,045 |
| 2004/03/15 | 1,176 | 1,176 | 1,166 | 1,166 | 9,031 |
| 2004/03/12 | 1,176 | 1,176 | 1,176 | 1,176 | 5,017 |
| 2004/03/11 | 1,166 | 1,176 | 1,166 | 1,176 | 4,014 |
| 2004/03/10 | 1,176 | 1,176 | 1,166 | 1,176 | 13,045 |
| 2004/03/09 | 1,176 | 1,176 | 1,166 | 1,176 | 3,512 |
| 2004/03/08 | 1,166 | 1,176 | 1,166 | 1,176 | 6,523 |
| 2004/03/05 | 1,166 | 1,176 | 1,166 | 1,166 | 12,543 |
| 2004/03/04 | 1,176 | 1,176 | 1,156 | 1,166 | 65,728 |
| 2004/03/03 | 1,176 | 1,176 | 1,176 | 1,176 | 6,021 |
| 2004/03/02 | 1,166 | 1,176 | 1,166 | 1,176 | 5,017 |
| 2004/03/01 | 1,176 | 1,176 | 1,166 | 1,166 | 5,017 |
| 2004/02/27 | 1,166 | 1,176 | 1,166 | 1,176 | 6,021 |
| 2004/02/26 | 1,166 | 1,176 | 1,166 | 1,176 | 3,010 |
| 2004/02/25 | 1,176 | 1,176 | 1,176 | 1,176 | 4,516 |
| 2004/02/24 | 1,176 | 1,176 | 1,166 | 1,176 | 5,519 |
| 2004/02/23 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 |
| 2004/02/20 | 1,166 | 1,166 | 1,166 | 1,166 | 3,512 |
| 2004/02/19 | 1,166 | 1,176 | 1,166 | 1,166 | 5,017 |
| 2004/02/18 | 1,166 | 1,176 | 1,166 | 1,176 | 13,045 |
| 2004/02/17 | 1,166 | 1,176 | 1,166 | 1,166 | 7,024 |
| 2004/02/16 | 1,166 | 1,166 | 1,166 | 1,166 | 5,017 |
| 2004/02/13 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 |
| 2004/02/12 | 1,166 | 1,166 | 1,166 | 1,166 | 5,519 |
| 2004/02/10 | 1,166 | 1,176 | 1,166 | 1,176 | 6,021 |
| 2004/02/09 | 1,166 | 1,176 | 1,166 | 1,176 | 4,516 |
| 2004/02/06 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 |
| 2004/02/05 | 1,176 | 1,176 | 1,166 | 1,166 | 5,017 |
| 2004/02/04 | 1,166 | 1,166 | 1,156 | 1,166 | 6,523 |
| 2004/02/03 | 1,176 | 1,176 | 1,166 | 1,166 | 14,550 |
| 2004/02/02 | 1,166 | 1,166 | 1,166 | 1,166 | 4,014 |
| 2004/01/30 | 1,166 | 1,176 | 1,166 | 1,176 | 7,024 |
| 2004/01/29 | 1,176 | 1,176 | 1,166 | 1,166 | 1,505 |
| 2004/01/28 | 1,166 | 1,176 | 1,166 | 1,176 | 5,017 |
| 2004/01/27 | 1,166 | 1,176 | 1,166 | 1,166 | 1,505 |
| 2004/01/26 | 1,166 | 1,176 | 1,166 | 1,166 | 5,519 |
| 2004/01/23 | 1,176 | 1,176 | 1,166 | 1,166 | 4,014 |
| 2004/01/22 | 1,166 | 1,176 | 1,166 | 1,176 | 1,505 |
| 2004/01/21 | 1,176 | 1,176 | 1,166 | 1,166 | 4,014 |
| 2004/01/20 | 1,176 | 1,176 | 1,166 | 1,176 | 3,512 |
| 2004/01/19 | 1,166 | 1,176 | 1,166 | 1,176 | 2,509 |
| 2004/01/16 | 1,176 | 1,176 | 1,176 | 1,176 | 5,017 |
| 2004/01/15 | 1,166 | 1,176 | 1,166 | 1,176 | 6,523 |
| 2004/01/14 | 1,166 | 1,176 | 1,166 | 1,166 | 5,519 |
| 2004/01/13 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 |
| 2004/01/09 | 1,166 | 1,166 | 1,166 | 1,166 | 4,014 |
| 2004/01/08 | 1,176 | 1,176 | 1,166 | 1,166 | 3,010 |
| 2004/01/07 | 1,166 | 1,176 | 1,166 | 1,176 | 7,024 |
| 2004/01/06 | 1,166 | 1,166 | 1,166 | 1,166 | 4,516 |
| 2004/01/05 | 1,176 | 1,176 | 1,166 | 1,166 | 7,526 |