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 |
|---|---|---|---|---|---|
| 2006/12/29 | 987 | 987 | 987 | 987 | 2,007 |
| 2006/12/28 | 987 | 987 | 982 | 982 | 4,014 |
| 2006/12/27 | 988 | 990 | 987 | 987 | 6,021 |
| 2006/12/26 | 988 | 993 | 968 | 984 | 24,083 |
| 2006/12/25 | 1,036 | 1,036 | 1,032 | 1,032 | 30,104 |
| 2006/12/22 | 1,035 | 1,036 | 1,034 | 1,036 | 15,554 |
| 2006/12/21 | 1,035 | 1,035 | 1,034 | 1,035 | 12,042 |
| 2006/12/20 | 1,034 | 1,035 | 1,034 | 1,035 | 10,035 |
| 2006/12/19 | 1,034 | 1,035 | 1,034 | 1,034 | 9,533 |
| 2006/12/18 | 1,033 | 1,035 | 1,033 | 1,034 | 10,035 |
| 2006/12/15 | 1,032 | 1,035 | 1,032 | 1,035 | 11,540 |
| 2006/12/14 | 1,036 | 1,036 | 1,033 | 1,033 | 6,523 |
| 2006/12/13 | 1,035 | 1,036 | 1,035 | 1,035 | 3,512 |
| 2006/12/12 | 1,036 | 1,036 | 1,035 | 1,036 | 5,017 |
| 2006/12/11 | 1,034 | 1,036 | 1,032 | 1,036 | 4,516 |
| 2006/12/08 | 1,027 | 1,032 | 1,026 | 1,032 | 7,024 |
| 2006/12/07 | 1,024 | 1,027 | 1,024 | 1,027 | 6,021 |
| 2006/12/06 | 1,026 | 1,026 | 1,022 | 1,025 | 7,526 |
| 2006/12/05 | 1,022 | 1,024 | 1,018 | 1,024 | 7,526 |
| 2006/12/04 | 1,011 | 1,024 | 1,010 | 1,014 | 6,523 |
| 2006/12/01 | 1,008 | 1,008 | 1,007 | 1,007 | 1,505 |
| 2006/11/30 | 1,007 | 1,008 | 1,007 | 1,008 | 2,007 |
| 2006/11/29 | 1,005 | 1,007 | 1,005 | 1,007 | 3,010 |
| 2006/11/28 | 1,007 | 1,007 | 1,003 | 1,003 | 1,003 |
| 2006/11/27 | 1,003 | 1,007 | 998 | 1,007 | 5,519 |
| 2006/11/24 | 1,007 | 1,008 | 997 | 997 | 8,028 |
| 2006/11/22 | 1,001 | 1,007 | 997 | 1,007 | 2,509 |
| 2006/11/21 | 1,001 | 1,005 | 1,001 | 1,003 | 4,014 |
| 2006/11/20 | 1,004 | 1,004 | 997 | 997 | 2,007 |
| 2006/11/17 | 1,002 | 1,005 | 997 | 1,005 | 2,509 |
| 2006/11/16 | 1,004 | 1,004 | 997 | 998 | 11,540 |
| 2006/11/15 | 1,003 | 1,003 | 1,001 | 1,001 | 3,010 |
| 2006/11/14 | 1,001 | 1,002 | 998 | 1,002 | 2,007 |
| 2006/11/13 | 999 | 1,000 | 998 | 1,000 | 4,014 |
| 2006/11/10 | 999 | 1,001 | 998 | 998 | 1,505 |
| 2006/11/09 | 999 | 999 | 998 | 999 | 3,512 |
| 2006/11/08 | 1,002 | 1,005 | 999 | 999 | 6,021 |
| 2006/11/07 | 1,007 | 1,007 | 1,007 | 1,007 | 3,512 |
| 2006/11/06 | 1,007 | 1,007 | 1,006 | 1,007 | 6,021 |
| 2006/11/02 | 999 | 999 | 999 | 999 | 4,014 |
| 2006/11/01 | 999 | 1,002 | 999 | 999 | 3,512 |
| 2006/10/31 | 998 | 1,007 | 998 | 999 | 2,007 |
| 2006/10/30 | 1,006 | 1,007 | 998 | 998 | 8,530 |
| 2006/10/27 | 1,000 | 1,006 | 1,000 | 1,006 | 2,007 |
| 2006/10/26 | 999 | 1,003 | 999 | 1,003 | 2,007 |
| 2006/10/25 | 996 | 997 | 996 | 997 | 4,014 |
| 2006/10/24 | 997 | 997 | 996 | 997 | 4,516 |
| 2006/10/23 | 995 | 996 | 993 | 996 | 4,014 |
| 2006/10/20 | 993 | 995 | 988 | 995 | 5,017 |
| 2006/10/19 | 996 | 996 | 993 | 993 | 3,512 |
| 2006/10/18 | 995 | 995 | 987 | 987 | 1,003 |
| 2006/10/17 | 985 | 995 | 985 | 995 | 5,017 |
| 2006/10/16 | 992 | 995 | 987 | 987 | 6,021 |
| 2006/10/13 | 992 | 992 | 992 | 992 | 1,003 |
| 2006/10/11 | 984 | 992 | 984 | 985 | 5,017 |
| 2006/10/10 | 985 | 985 | 984 | 984 | 3,010 |
| 2006/10/06 | 984 | 984 | 984 | 984 | 2,007 |
| 2006/10/05 | 993 | 993 | 993 | 993 | 4,014 |
| 2006/10/04 | 982 | 988 | 982 | 983 | 4,516 |
| 2006/10/03 | 989 | 989 | 982 | 982 | 1,505 |
| 2006/10/02 | 989 | 989 | 980 | 989 | 2,509 |
| 2006/09/29 | 990 | 990 | 989 | 989 | 1,505 |
| 2006/09/28 | 989 | 989 | 989 | 989 | 502 |
| 2006/09/27 | 972 | 990 | 972 | 985 | 3,512 |
| 2006/09/26 | 973 | 973 | 972 | 972 | 1,003 |
| 2006/09/25 | 978 | 978 | 972 | 972 | 9,533 |
| 2006/09/22 | 982 | 982 | 977 | 977 | 2,509 |
| 2006/09/21 | 973 | 982 | 972 | 982 | 5,017 |
| 2006/09/20 | 977 | 991 | 973 | 973 | 3,010 |
| 2006/09/19 | 994 | 994 | 973 | 977 | 4,014 |
| 2006/09/15 | 982 | 993 | 982 | 993 | 2,007 |
| 2006/09/14 | 978 | 978 | 976 | 976 | 1,505 |
| 2006/09/13 | 982 | 982 | 978 | 978 | 1,505 |
| 2006/09/12 | 982 | 982 | 982 | 982 | 1,003 |
| 2006/09/11 | 992 | 992 | 972 | 972 | 2,509 |
| 2006/09/08 | 987 | 992 | 987 | 992 | 2,509 |
| 2006/09/07 | 987 | 987 | 987 | 987 | 502 |
| 2006/09/06 | 990 | 990 | 984 | 990 | 4,014 |
| 2006/09/05 | 987 | 987 | 985 | 985 | 3,010 |
| 2006/09/04 | 983 | 987 | 981 | 987 | 5,017 |
| 2006/09/01 | 986 | 986 | 986 | 986 | 2,007 |
| 2006/08/31 | 982 | 982 | 982 | 982 | 1,003 |
| 2006/08/30 | 972 | 972 | 972 | 972 | 502 |
| 2006/08/29 | 975 | 975 | 970 | 970 | 3,010 |
| 2006/08/28 | 987 | 994 | 987 | 992 | 3,010 |
| 2006/08/25 | 970 | 977 | 966 | 977 | 3,512 |
| 2006/08/24 | 981 | 981 | 975 | 975 | 3,512 |
| 2006/08/23 | 983 | 983 | 970 | 977 | 4,014 |
| 2006/08/22 | 964 | 964 | 964 | 964 | 2,007 |
| 2006/08/21 | 987 | 987 | 963 | 963 | 3,512 |
| 2006/08/18 | 977 | 987 | 962 | 962 | 11,540 |
| 2006/08/17 | 946 | 947 | 946 | 947 | 3,010 |
| 2006/08/16 | 937 | 945 | 937 | 945 | 1,505 |
| 2006/08/15 | 932 | 937 | 931 | 937 | 2,007 |
| 2006/08/14 | 929 | 929 | 929 | 929 | 502 |
| 2006/08/11 | 942 | 945 | 929 | 929 | 2,509 |
| 2006/08/10 | 942 | 942 | 942 | 942 | 2,509 |
| 2006/08/09 | 932 | 932 | 932 | 932 | 502 |
| 2006/08/08 | 927 | 927 | 922 | 922 | 2,007 |
| 2006/08/07 | 937 | 937 | 937 | 937 | 2,509 |
| 2006/08/04 | 927 | 927 | 927 | 927 | 1,003 |
| 2006/08/03 | 927 | 937 | 927 | 937 | 1,003 |
| 2006/08/02 | 940 | 940 | 940 | 940 | 1,505 |
| 2006/08/01 | 946 | 946 | 942 | 942 | 2,007 |
| 2006/07/31 | 917 | 922 | 917 | 918 | 1,505 |
| 2006/07/28 | 922 | 922 | 915 | 917 | 6,523 |
| 2006/07/27 | 929 | 929 | 922 | 922 | 2,509 |
| 2006/07/26 | 937 | 937 | 928 | 928 | 4,014 |
| 2006/07/25 | 937 | 941 | 927 | 941 | 4,014 |
| 2006/07/24 | 937 | 937 | 927 | 937 | 3,010 |
| 2006/07/21 | 926 | 937 | 926 | 937 | 4,516 |
| 2006/07/20 | 898 | 926 | 898 | 908 | 9,031 |
| 2006/07/19 | 917 | 917 | 908 | 908 | 9,031 |
| 2006/07/18 | 937 | 947 | 915 | 915 | 8,028 |
| 2006/07/14 | 929 | 929 | 917 | 917 | 4,014 |
| 2006/07/13 | 945 | 945 | 927 | 927 | 8,028 |
| 2006/07/12 | 952 | 952 | 945 | 947 | 6,523 |
| 2006/07/11 | 947 | 952 | 947 | 949 | 5,017 |
| 2006/07/10 | 948 | 949 | 947 | 947 | 3,010 |
| 2006/07/07 | 957 | 957 | 949 | 949 | 3,010 |
| 2006/07/06 | 960 | 961 | 957 | 959 | 7,024 |
| 2006/07/05 | 977 | 977 | 959 | 960 | 9,031 |
| 2006/07/04 | 969 | 977 | 967 | 968 | 14,049 |
| 2006/07/03 | 989 | 989 | 977 | 982 | 14,049 |
| 2006/06/30 | 1,002 | 1,002 | 989 | 989 | 8,530 |
| 2006/06/29 | 998 | 999 | 997 | 998 | 6,021 |
| 2006/06/28 | 1,002 | 1,002 | 996 | 997 | 10,035 |
| 2006/06/27 | 997 | 1,007 | 989 | 1,007 | 30,606 |
| 2006/06/26 | 1,058 | 1,065 | 1,056 | 1,065 | 39,136 |
| 2006/06/23 | 1,058 | 1,058 | 1,056 | 1,056 | 17,059 |
| 2006/06/22 | 1,055 | 1,058 | 1,054 | 1,056 | 14,049 |
| 2006/06/21 | 1,056 | 1,056 | 1,047 | 1,056 | 10,035 |
| 2006/06/20 | 1,046 | 1,050 | 1,044 | 1,050 | 11,540 |
| 2006/06/19 | 1,038 | 1,045 | 1,038 | 1,045 | 13,045 |
| 2006/06/16 | 1,027 | 1,035 | 1,027 | 1,035 | 10,537 |
| 2006/06/15 | 1,026 | 1,026 | 1,021 | 1,026 | 9,031 |
| 2006/06/14 | 1,026 | 1,026 | 1,018 | 1,026 | 7,526 |
| 2006/06/13 | 1,026 | 1,026 | 1,017 | 1,017 | 12,543 |
| 2006/06/12 | 1,021 | 1,026 | 1,021 | 1,026 | 15,554 |
| 2006/06/09 | 1,024 | 1,024 | 1,016 | 1,021 | 11,038 |
| 2006/06/08 | 1,035 | 1,035 | 1,000 | 1,024 | 23,582 |
| 2006/06/07 | 1,035 | 1,036 | 1,032 | 1,033 | 5,017 |
| 2006/06/06 | 1,035 | 1,036 | 1,035 | 1,036 | 1,505 |
| 2006/06/05 | 1,029 | 1,036 | 1,029 | 1,035 | 5,519 |
| 2006/06/02 | 1,030 | 1,030 | 1,027 | 1,029 | 6,523 |
| 2006/06/01 | 1,038 | 1,038 | 1,031 | 1,031 | 3,010 |
| 2006/05/31 | 1,038 | 1,038 | 1,031 | 1,031 | 6,021 |
| 2006/05/30 | 1,034 | 1,038 | 1,032 | 1,032 | 7,526 |
| 2006/05/29 | 1,036 | 1,036 | 1,031 | 1,032 | 3,512 |
| 2006/05/26 | 1,036 | 1,036 | 1,028 | 1,029 | 3,010 |
| 2006/05/25 | 1,031 | 1,036 | 1,026 | 1,035 | 10,537 |
| 2006/05/24 | 1,030 | 1,035 | 1,027 | 1,035 | 5,519 |
| 2006/05/23 | 1,031 | 1,031 | 1,026 | 1,031 | 6,523 |
| 2006/05/22 | 1,034 | 1,036 | 1,032 | 1,035 | 8,028 |
| 2006/05/19 | 1,017 | 1,025 | 1,017 | 1,025 | 6,021 |
| 2006/05/18 | 1,025 | 1,025 | 1,016 | 1,017 | 7,526 |
| 2006/05/17 | 1,017 | 1,028 | 1,017 | 1,017 | 4,516 |
| 2006/05/16 | 1,031 | 1,031 | 1,017 | 1,017 | 4,014 |
| 2006/05/15 | 1,030 | 1,034 | 1,027 | 1,027 | 8,530 |
| 2006/05/12 | 1,032 | 1,038 | 1,030 | 1,031 | 9,533 |
| 2006/05/11 | 1,036 | 1,036 | 1,032 | 1,032 | 7,024 |
| 2006/05/10 | 1,027 | 1,036 | 1,027 | 1,036 | 3,512 |
| 2006/05/09 | 1,035 | 1,036 | 1,026 | 1,027 | 7,526 |
| 2006/05/08 | 1,044 | 1,044 | 1,030 | 1,030 | 15,052 |
| 2006/05/02 | 1,035 | 1,035 | 998 | 1,026 | 7,024 |
| 2006/05/01 | 1,016 | 1,036 | 998 | 1,036 | 7,526 |
| 2006/04/28 | 1,042 | 1,046 | 1,016 | 1,016 | 10,537 |
| 2006/04/27 | 1,046 | 1,066 | 1,046 | 1,055 | 10,537 |
| 2006/04/26 | 1,047 | 1,068 | 1,046 | 1,068 | 36,125 |
| 2006/04/25 | 1,047 | 1,061 | 1,047 | 1,050 | 49,170 |
| 2006/04/24 | 1,060 | 1,060 | 1,050 | 1,056 | 30,104 |
| 2006/04/21 | 1,064 | 1,066 | 1,059 | 1,059 | 35,122 |
| 2006/04/20 | 1,067 | 1,067 | 1,064 | 1,064 | 20,070 |
| 2006/04/19 | 1,068 | 1,069 | 1,067 | 1,069 | 24,585 |
| 2006/04/18 | 1,068 | 1,069 | 1,067 | 1,068 | 24,585 |
| 2006/04/17 | 1,068 | 1,069 | 1,067 | 1,068 | 41,644 |
| 2006/04/14 | 1,068 | 1,069 | 1,067 | 1,069 | 37,129 |
| 2006/04/13 | 1,069 | 1,071 | 1,068 | 1,071 | 54,188 |
| 2006/04/12 | 1,069 | 1,071 | 1,069 | 1,069 | 49,170 |
| 2006/04/11 | 1,071 | 1,072 | 1,069 | 1,069 | 61,714 |
| 2006/04/10 | 1,067 | 1,071 | 1,067 | 1,069 | 66,731 |
| 2006/04/07 | 1,071 | 1,075 | 1,068 | 1,069 | 52,181 |
| 2006/04/06 | 1,081 | 1,081 | 1,066 | 1,077 | 96,836 |
| 2006/04/05 | 1,096 | 1,098 | 1,082 | 1,084 | 310,576 |
| 2006/04/04 | 1,036 | 1,036 | 1,036 | 1,036 | 28,097 |
| 2006/04/03 | 943 | 943 | 937 | 937 | 18,063 |
| 2006/03/31 | 943 | 943 | 927 | 927 | 30,104 |
| 2006/03/30 | 946 | 947 | 933 | 933 | 24,083 |
| 2006/03/29 | 928 | 940 | 927 | 929 | 10,537 |
| 2006/03/28 | 927 | 927 | 926 | 926 | 3,512 |
| 2006/03/27 | 920 | 920 | 917 | 918 | 9,031 |
| 2006/03/24 | 927 | 927 | 922 | 922 | 6,021 |
| 2006/03/23 | 921 | 928 | 921 | 928 | 3,010 |
| 2006/03/22 | 922 | 922 | 917 | 917 | 10,035 |
| 2006/03/20 | 903 | 913 | 903 | 912 | 9,533 |
| 2006/03/17 | 902 | 910 | 902 | 903 | 9,533 |
| 2006/03/16 | 900 | 902 | 900 | 902 | 9,031 |
| 2006/03/15 | 902 | 902 | 898 | 898 | 6,523 |
| 2006/03/14 | 900 | 902 | 898 | 898 | 6,523 |
| 2006/03/13 | 901 | 901 | 897 | 901 | 15,554 |
| 2006/03/10 | 901 | 901 | 901 | 901 | 2,509 |
| 2006/03/09 | 898 | 901 | 898 | 901 | 1,505 |
| 2006/03/08 | 898 | 902 | 898 | 902 | 1,505 |
| 2006/03/07 | 899 | 899 | 898 | 898 | 3,512 |
| 2006/03/06 | 902 | 902 | 898 | 901 | 5,017 |
| 2006/03/03 | 902 | 902 | 900 | 902 | 7,024 |
| 2006/03/02 | 902 | 902 | 898 | 902 | 8,530 |
| 2006/03/01 | 898 | 902 | 898 | 902 | 4,014 |
| 2006/02/28 | 902 | 902 | 898 | 901 | 6,021 |
| 2006/02/27 | 902 | 902 | 898 | 902 | 8,028 |
| 2006/02/24 | 907 | 907 | 902 | 902 | 4,516 |
| 2006/02/23 | 907 | 907 | 902 | 902 | 3,010 |
| 2006/02/22 | 898 | 898 | 898 | 898 | 502 |
| 2006/02/21 | 897 | 908 | 896 | 897 | 9,031 |
| 2006/02/20 | 911 | 911 | 897 | 898 | 11,038 |
| 2006/02/17 | 917 | 917 | 912 | 912 | 5,017 |
| 2006/02/16 | 917 | 917 | 915 | 915 | 4,516 |
| 2006/02/15 | 917 | 920 | 917 | 917 | 5,519 |
| 2006/02/14 | 921 | 921 | 917 | 917 | 13,547 |
| 2006/02/13 | 924 | 924 | 922 | 922 | 7,024 |
| 2006/02/10 | 927 | 927 | 924 | 924 | 2,007 |
| 2006/02/09 | 922 | 932 | 922 | 924 | 3,512 |
| 2006/02/08 | 926 | 927 | 922 | 922 | 8,028 |
| 2006/02/07 | 932 | 932 | 927 | 927 | 2,007 |
| 2006/02/06 | 935 | 935 | 931 | 931 | 5,519 |
| 2006/02/03 | 923 | 924 | 922 | 923 | 5,519 |
| 2006/02/02 | 926 | 926 | 923 | 923 | 3,512 |
| 2006/02/01 | 923 | 923 | 923 | 923 | 7,526 |
| 2006/01/31 | 924 | 927 | 922 | 922 | 3,512 |
| 2006/01/30 | 929 | 935 | 927 | 927 | 9,533 |
| 2006/01/27 | 927 | 937 | 917 | 927 | 8,028 |
| 2006/01/26 | 933 | 933 | 927 | 927 | 5,017 |
| 2006/01/25 | 919 | 927 | 918 | 923 | 6,021 |
| 2006/01/24 | 927 | 928 | 908 | 918 | 5,017 |
| 2006/01/23 | 932 | 934 | 930 | 930 | 4,014 |
| 2006/01/20 | 933 | 935 | 933 | 933 | 5,519 |
| 2006/01/19 | 897 | 933 | 897 | 933 | 12,042 |
| 2006/01/18 | 928 | 931 | 897 | 926 | 26,592 |
| 2006/01/17 | 937 | 938 | 929 | 931 | 26,592 |
| 2006/01/16 | 938 | 940 | 938 | 940 | 10,537 |
| 2006/01/13 | 938 | 941 | 938 | 939 | 9,031 |
| 2006/01/12 | 940 | 940 | 937 | 940 | 5,519 |
| 2006/01/11 | 937 | 940 | 937 | 940 | 5,519 |
| 2006/01/10 | 945 | 945 | 938 | 940 | 8,530 |
| 2006/01/06 | 944 | 944 | 940 | 941 | 12,042 |
| 2006/01/05 | 945 | 945 | 938 | 941 | 14,550 |
| 2006/01/04 | 927 | 934 | 927 | 934 | 9,031 |