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 |
---|---|---|---|---|---|
2007/12/28 | 882 | 882 | 860 | 860 | 6,523 |
2007/12/27 | 883 | 883 | 882 | 882 | 1,505 |
2007/12/26 | 882 | 882 | 882 | 882 | 2,509 |
2007/12/25 | 899 | 900 | 877 | 877 | 10,035 |
2007/12/21 | 917 | 921 | 910 | 921 | 10,537 |
2007/12/20 | 926 | 926 | 921 | 923 | 7,024 |
2007/12/19 | 930 | 931 | 927 | 927 | 10,035 |
2007/12/18 | 928 | 931 | 928 | 930 | 3,010 |
2007/12/17 | 934 | 934 | 927 | 927 | 5,519 |
2007/12/14 | 934 | 934 | 933 | 934 | 4,014 |
2007/12/13 | 935 | 935 | 934 | 934 | 3,512 |
2007/12/12 | 933 | 935 | 933 | 934 | 4,014 |
2007/12/11 | 932 | 935 | 932 | 932 | 3,512 |
2007/12/10 | 923 | 932 | 923 | 932 | 4,516 |
2007/12/07 | 935 | 936 | 923 | 923 | 2,509 |
2007/12/06 | 935 | 935 | 918 | 918 | 1,505 |
2007/12/05 | 927 | 939 | 907 | 939 | 10,537 |
2007/12/04 | 908 | 908 | 908 | 908 | 2,007 |
2007/12/03 | 907 | 916 | 907 | 908 | 3,512 |
2007/11/30 | 897 | 907 | 897 | 902 | 4,516 |
2007/11/29 | 905 | 906 | 897 | 898 | 5,519 |
2007/11/28 | 897 | 905 | 897 | 905 | 1,003 |
2007/11/27 | 895 | 897 | 892 | 892 | 3,010 |
2007/11/26 | 897 | 897 | 896 | 897 | 4,516 |
2007/11/22 | 897 | 897 | 896 | 896 | 2,007 |
2007/11/21 | 887 | 891 | 887 | 891 | 3,512 |
2007/11/20 | 894 | 894 | 888 | 892 | 4,516 |
2007/11/19 | 895 | 895 | 894 | 894 | 2,509 |
2007/11/16 | 895 | 896 | 895 | 895 | 3,010 |
2007/11/15 | 895 | 895 | 895 | 895 | 2,007 |
2007/11/13 | 895 | 896 | 895 | 896 | 2,007 |
2007/11/12 | 897 | 897 | 893 | 893 | 4,014 |
2007/11/09 | 897 | 897 | 897 | 897 | 1,505 |
2007/11/08 | 898 | 898 | 895 | 897 | 5,519 |
2007/11/07 | 907 | 907 | 899 | 899 | 2,007 |
2007/11/05 | 916 | 916 | 916 | 916 | 2,509 |
2007/11/02 | 897 | 897 | 896 | 896 | 1,505 |
2007/11/01 | 897 | 897 | 897 | 897 | 1,505 |
2007/10/31 | 894 | 894 | 893 | 893 | 1,505 |
2007/10/30 | 897 | 897 | 897 | 897 | 2,007 |
2007/10/29 | 897 | 897 | 893 | 893 | 3,512 |
2007/10/26 | 896 | 897 | 891 | 897 | 2,509 |
2007/10/25 | 892 | 896 | 891 | 896 | 1,505 |
2007/10/24 | 893 | 893 | 891 | 891 | 2,007 |
2007/10/23 | 893 | 893 | 891 | 891 | 3,010 |
2007/10/22 | 893 | 893 | 893 | 893 | 502 |
2007/10/19 | 895 | 895 | 894 | 894 | 2,007 |
2007/10/18 | 896 | 897 | 895 | 895 | 5,017 |
2007/10/17 | 895 | 897 | 895 | 897 | 1,505 |
2007/10/16 | 897 | 897 | 897 | 897 | 2,007 |
2007/10/15 | 897 | 897 | 894 | 897 | 8,028 |
2007/10/12 | 895 | 896 | 895 | 896 | 1,505 |
2007/10/11 | 896 | 896 | 896 | 896 | 502 |
2007/10/10 | 895 | 895 | 894 | 894 | 2,007 |
2007/10/09 | 893 | 894 | 893 | 894 | 2,007 |
2007/10/05 | 888 | 892 | 888 | 892 | 4,516 |
2007/10/04 | 887 | 887 | 887 | 887 | 4,516 |
2007/10/03 | 883 | 883 | 883 | 883 | 502 |
2007/10/02 | 888 | 895 | 884 | 884 | 3,512 |
2007/10/01 | 897 | 897 | 886 | 886 | 3,010 |
2007/09/28 | 882 | 882 | 882 | 882 | 1,003 |
2007/09/27 | 882 | 887 | 882 | 887 | 3,512 |
2007/09/26 | 887 | 887 | 882 | 882 | 4,014 |
2007/09/25 | 887 | 887 | 887 | 887 | 502 |
2007/09/21 | 888 | 892 | 887 | 887 | 3,512 |
2007/09/20 | 888 | 896 | 887 | 892 | 3,512 |
2007/09/19 | 897 | 897 | 889 | 897 | 3,512 |
2007/09/18 | 889 | 889 | 887 | 887 | 2,509 |
2007/09/14 | 890 | 896 | 890 | 896 | 2,509 |
2007/09/13 | 890 | 892 | 889 | 889 | 2,509 |
2007/09/12 | 893 | 893 | 893 | 893 | 1,505 |
2007/09/11 | 896 | 896 | 892 | 892 | 2,007 |
2007/09/10 | 896 | 896 | 894 | 896 | 2,509 |
2007/09/07 | 893 | 893 | 893 | 893 | 1,505 |
2007/09/06 | 894 | 894 | 893 | 893 | 1,505 |
2007/09/05 | 897 | 897 | 893 | 897 | 4,516 |
2007/09/03 | 894 | 894 | 892 | 892 | 3,512 |
2007/08/31 | 895 | 896 | 895 | 896 | 1,003 |
2007/08/30 | 887 | 887 | 887 | 887 | 502 |
2007/08/29 | 892 | 892 | 892 | 892 | 2,007 |
2007/08/28 | 892 | 893 | 892 | 893 | 2,509 |
2007/08/27 | 894 | 894 | 893 | 893 | 2,007 |
2007/08/24 | 900 | 900 | 894 | 894 | 11,540 |
2007/08/23 | 897 | 897 | 897 | 897 | 5,519 |
2007/08/22 | 896 | 897 | 892 | 897 | 5,519 |
2007/08/21 | 895 | 897 | 895 | 897 | 2,509 |
2007/08/20 | 879 | 897 | 879 | 897 | 6,021 |
2007/08/17 | 894 | 897 | 878 | 878 | 7,024 |
2007/08/16 | 916 | 916 | 894 | 894 | 12,543 |
2007/08/15 | 937 | 937 | 903 | 903 | 11,540 |
2007/08/14 | 939 | 939 | 935 | 935 | 1,505 |
2007/08/13 | 932 | 937 | 932 | 937 | 1,505 |
2007/08/10 | 933 | 937 | 933 | 937 | 1,505 |
2007/08/09 | 932 | 932 | 932 | 932 | 1,003 |
2007/08/08 | 933 | 933 | 932 | 932 | 1,505 |
2007/08/07 | 933 | 933 | 932 | 932 | 2,007 |
2007/08/06 | 937 | 937 | 937 | 937 | 4,516 |
2007/08/03 | 937 | 937 | 936 | 937 | 4,516 |
2007/08/02 | 937 | 937 | 937 | 937 | 1,003 |
2007/08/01 | 937 | 940 | 937 | 937 | 3,512 |
2007/07/31 | 952 | 952 | 944 | 944 | 2,007 |
2007/07/30 | 939 | 939 | 936 | 936 | 5,519 |
2007/07/27 | 937 | 947 | 937 | 937 | 5,519 |
2007/07/26 | 947 | 952 | 942 | 952 | 2,007 |
2007/07/25 | 937 | 947 | 937 | 947 | 4,014 |
2007/07/24 | 941 | 941 | 938 | 938 | 3,512 |
2007/07/23 | 948 | 948 | 942 | 942 | 6,523 |
2007/07/20 | 949 | 962 | 947 | 947 | 7,024 |
2007/07/19 | 957 | 957 | 948 | 957 | 6,523 |
2007/07/18 | 965 | 965 | 956 | 957 | 11,540 |
2007/07/17 | 967 | 967 | 965 | 965 | 2,509 |
2007/07/13 | 971 | 971 | 967 | 969 | 1,505 |
2007/07/12 | 971 | 971 | 966 | 966 | 5,519 |
2007/07/11 | 965 | 970 | 965 | 970 | 2,007 |
2007/07/10 | 964 | 971 | 963 | 971 | 4,516 |
2007/07/09 | 971 | 973 | 964 | 964 | 3,512 |
2007/07/05 | 966 | 967 | 963 | 963 | 6,021 |
2007/07/04 | 962 | 964 | 961 | 964 | 2,509 |
2007/07/03 | 962 | 965 | 962 | 965 | 4,516 |
2007/07/02 | 964 | 967 | 962 | 962 | 4,516 |
2007/06/29 | 965 | 974 | 964 | 974 | 5,017 |
2007/06/28 | 967 | 977 | 967 | 967 | 6,523 |
2007/06/27 | 961 | 979 | 961 | 978 | 5,017 |
2007/06/26 | 970 | 970 | 954 | 959 | 16,557 |
2007/06/25 | 1,000 | 1,001 | 998 | 1,000 | 28,599 |
2007/06/22 | 1,001 | 1,001 | 999 | 1,001 | 16,056 |
2007/06/21 | 1,001 | 1,002 | 1,001 | 1,002 | 8,530 |
2007/06/20 | 1,001 | 1,002 | 1,001 | 1,002 | 7,526 |
2007/06/19 | 1,002 | 1,002 | 1,001 | 1,001 | 11,540 |
2007/06/18 | 1,002 | 1,002 | 1,001 | 1,002 | 12,042 |
2007/06/15 | 1,005 | 1,007 | 1,003 | 1,007 | 9,533 |
2007/06/14 | 1,002 | 1,007 | 1,002 | 1,007 | 4,014 |
2007/06/13 | 1,002 | 1,002 | 1,002 | 1,002 | 10,537 |
2007/06/12 | 1,007 | 1,008 | 1,005 | 1,005 | 3,512 |
2007/06/11 | 1,002 | 1,008 | 1,002 | 1,004 | 12,543 |
2007/06/08 | 1,009 | 1,009 | 1,007 | 1,009 | 3,010 |
2007/06/07 | 1,008 | 1,008 | 1,008 | 1,008 | 2,007 |
2007/06/06 | 1,007 | 1,008 | 1,004 | 1,008 | 6,021 |
2007/06/05 | 1,006 | 1,007 | 1,006 | 1,006 | 5,017 |
2007/06/04 | 1,004 | 1,005 | 1,003 | 1,004 | 6,523 |
2007/06/01 | 1,002 | 1,002 | 1,002 | 1,002 | 1,003 |
2007/05/31 | 1,006 | 1,006 | 1,004 | 1,005 | 2,509 |
2007/05/30 | 1,006 | 1,007 | 1,004 | 1,007 | 2,007 |
2007/05/29 | 1,002 | 1,006 | 1,002 | 1,002 | 3,010 |
2007/05/28 | 1,006 | 1,006 | 1,002 | 1,002 | 4,516 |
2007/05/25 | 1,002 | 1,002 | 1,002 | 1,002 | 2,509 |
2007/05/24 | 1,005 | 1,005 | 1,005 | 1,005 | 502 |
2007/05/23 | 999 | 999 | 999 | 999 | 502 |
2007/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,505 |
2007/05/21 | 1,005 | 1,005 | 1,000 | 1,000 | 4,014 |
2007/05/18 | 1,005 | 1,005 | 998 | 1,002 | 3,512 |
2007/05/17 | 1,002 | 1,007 | 1,002 | 1,002 | 2,509 |
2007/05/16 | 1,007 | 1,008 | 1,001 | 1,001 | 3,010 |
2007/05/15 | 997 | 1,002 | 997 | 997 | 3,010 |
2007/05/14 | 997 | 1,002 | 997 | 997 | 6,523 |
2007/05/11 | 1,013 | 1,013 | 1,013 | 1,013 | 1,003 |
2007/05/09 | 1,010 | 1,010 | 1,006 | 1,006 | 3,010 |
2007/05/08 | 1,023 | 1,023 | 1,007 | 1,007 | 1,505 |
2007/05/07 | 1,025 | 1,025 | 1,012 | 1,025 | 6,021 |
2007/05/02 | 1,003 | 1,006 | 1,003 | 1,006 | 5,519 |
2007/05/01 | 1,002 | 1,002 | 1,000 | 1,000 | 2,007 |
2007/04/27 | 1,001 | 1,002 | 1,000 | 1,002 | 2,007 |
2007/04/26 | 999 | 1,002 | 999 | 1,002 | 3,010 |
2007/04/25 | 1,001 | 1,006 | 1,000 | 1,002 | 5,017 |
2007/04/24 | 1,001 | 1,001 | 1,001 | 1,001 | 502 |
2007/04/23 | 999 | 1,001 | 999 | 1,001 | 5,017 |
2007/04/20 | 1,002 | 1,002 | 997 | 997 | 1,003 |
2007/04/18 | 996 | 1,002 | 996 | 1,002 | 4,014 |
2007/04/17 | 997 | 997 | 997 | 997 | 2,007 |
2007/04/16 | 1,002 | 1,002 | 996 | 996 | 2,509 |
2007/04/13 | 1,002 | 1,002 | 1,002 | 1,002 | 1,003 |
2007/04/12 | 997 | 998 | 997 | 998 | 2,509 |
2007/04/11 | 996 | 996 | 996 | 996 | 1,003 |
2007/04/10 | 997 | 997 | 996 | 997 | 4,014 |
2007/04/09 | 997 | 997 | 997 | 997 | 1,003 |
2007/04/06 | 1,002 | 1,002 | 993 | 996 | 5,017 |
2007/04/05 | 1,002 | 1,002 | 997 | 997 | 5,017 |
2007/04/04 | 992 | 997 | 992 | 997 | 9,533 |
2007/04/03 | 991 | 992 | 991 | 992 | 3,512 |
2007/04/02 | 991 | 992 | 991 | 991 | 3,010 |
2007/03/30 | 986 | 988 | 986 | 988 | 4,516 |
2007/03/29 | 982 | 985 | 982 | 984 | 3,512 |
2007/03/28 | 982 | 984 | 982 | 984 | 1,003 |
2007/03/27 | 982 | 982 | 979 | 979 | 2,007 |
2007/03/26 | 980 | 982 | 980 | 980 | 3,512 |
2007/03/23 | 981 | 981 | 979 | 979 | 3,010 |
2007/03/22 | 978 | 978 | 977 | 977 | 3,512 |
2007/03/20 | 974 | 974 | 974 | 974 | 2,007 |
2007/03/19 | 976 | 977 | 974 | 974 | 3,010 |
2007/03/16 | 977 | 978 | 975 | 977 | 8,530 |
2007/03/15 | 977 | 978 | 975 | 977 | 7,024 |
2007/03/14 | 979 | 979 | 977 | 979 | 5,519 |
2007/03/13 | 980 | 981 | 980 | 981 | 2,007 |
2007/03/12 | 984 | 984 | 980 | 980 | 3,512 |
2007/03/09 | 976 | 985 | 976 | 985 | 2,007 |
2007/03/08 | 980 | 984 | 977 | 984 | 9,533 |
2007/03/07 | 986 | 986 | 978 | 978 | 4,014 |
2007/03/06 | 982 | 987 | 982 | 982 | 3,512 |
2007/03/05 | 991 | 991 | 983 | 983 | 6,021 |
2007/03/02 | 982 | 984 | 982 | 984 | 3,512 |
2007/03/01 | 983 | 984 | 978 | 984 | 3,512 |
2007/02/28 | 978 | 978 | 976 | 976 | 8,530 |
2007/02/27 | 982 | 985 | 977 | 985 | 9,031 |
2007/02/26 | 979 | 982 | 978 | 982 | 4,014 |
2007/02/23 | 979 | 979 | 979 | 979 | 1,505 |
2007/02/22 | 979 | 979 | 979 | 979 | 2,007 |
2007/02/21 | 978 | 985 | 978 | 979 | 4,014 |
2007/02/20 | 979 | 985 | 979 | 985 | 2,007 |
2007/02/19 | 982 | 984 | 979 | 979 | 5,017 |
2007/02/16 | 977 | 984 | 977 | 984 | 4,014 |
2007/02/15 | 977 | 977 | 976 | 976 | 3,512 |
2007/02/14 | 980 | 982 | 977 | 980 | 5,519 |
2007/02/13 | 982 | 986 | 978 | 978 | 12,543 |
2007/02/09 | 983 | 983 | 983 | 983 | 502 |
2007/02/08 | 989 | 989 | 987 | 987 | 2,007 |
2007/02/07 | 985 | 985 | 983 | 983 | 2,007 |
2007/02/05 | 992 | 992 | 983 | 983 | 3,512 |
2007/02/02 | 984 | 984 | 984 | 984 | 1,003 |
2007/02/01 | 982 | 984 | 982 | 983 | 4,516 |
2007/01/31 | 984 | 991 | 984 | 984 | 2,509 |
2007/01/30 | 987 | 991 | 983 | 983 | 2,509 |
2007/01/29 | 991 | 991 | 991 | 991 | 1,003 |
2007/01/25 | 982 | 983 | 982 | 983 | 3,512 |
2007/01/24 | 982 | 984 | 981 | 982 | 4,516 |
2007/01/23 | 984 | 984 | 983 | 983 | 2,007 |
2007/01/22 | 988 | 988 | 983 | 983 | 1,003 |
2007/01/19 | 989 | 989 | 989 | 989 | 1,003 |
2007/01/18 | 992 | 992 | 983 | 983 | 4,516 |
2007/01/16 | 980 | 980 | 980 | 980 | 502 |
2007/01/15 | 978 | 986 | 977 | 979 | 3,512 |
2007/01/11 | 983 | 983 | 980 | 980 | 3,512 |
2007/01/10 | 983 | 990 | 983 | 983 | 5,519 |
2007/01/09 | 988 | 988 | 982 | 983 | 4,516 |
2007/01/05 | 991 | 991 | 987 | 988 | 4,516 |
2007/01/04 | 983 | 985 | 983 | 985 | 1,003 |