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 |
---|---|---|---|---|---|
2011/12/30 | 144 | 145 | 143 | 145 | 6,523 |
2011/12/29 | 142 | 144 | 141 | 144 | 5,519 |
2011/12/28 | 145 | 145 | 145 | 145 | 1,003 |
2011/12/27 | 141 | 145 | 141 | 145 | 6,021 |
2011/12/26 | 145 | 145 | 143 | 143 | 3,010 |
2011/12/22 | 146 | 150 | 145 | 146 | 9,533 |
2011/12/21 | 141 | 151 | 140 | 149 | 35,122 |
2011/12/20 | 141 | 142 | 141 | 142 | 20,571 |
2011/12/19 | 148 | 148 | 145 | 145 | 4,014 |
2011/12/16 | 149 | 149 | 146 | 146 | 12,042 |
2011/12/15 | 155 | 155 | 146 | 146 | 39,637 |
2011/12/14 | 149 | 157 | 149 | 155 | 31,610 |
2011/12/13 | 145 | 150 | 145 | 149 | 89,310 |
2011/12/12 | 145 | 145 | 144 | 145 | 9,533 |
2011/12/09 | 143 | 144 | 141 | 144 | 12,543 |
2011/12/08 | 141 | 142 | 140 | 142 | 2,509 |
2011/12/07 | 142 | 142 | 140 | 142 | 6,523 |
2011/12/06 | 142 | 144 | 140 | 140 | 17,561 |
2011/12/05 | 141 | 154 | 141 | 144 | 60,209 |
2011/12/02 | 135 | 140 | 135 | 140 | 12,042 |
2011/12/01 | 133 | 133 | 130 | 132 | 6,523 |
2011/11/30 | 129 | 131 | 127 | 129 | 7,526 |
2011/11/29 | 126 | 130 | 125 | 127 | 7,024 |
2011/11/28 | 127 | 130 | 125 | 125 | 15,052 |
2011/11/25 | 133 | 133 | 130 | 130 | 22,077 |
2011/11/24 | 135 | 135 | 134 | 134 | 6,523 |
2011/11/22 | 135 | 135 | 134 | 135 | 4,516 |
2011/11/21 | 136 | 136 | 135 | 135 | 6,021 |
2011/11/18 | 136 | 137 | 136 | 136 | 5,519 |
2011/11/17 | 138 | 138 | 135 | 136 | 6,523 |
2011/11/16 | 140 | 140 | 140 | 140 | 1,505 |
2011/11/15 | 138 | 143 | 137 | 143 | 4,014 |
2011/11/14 | 144 | 146 | 137 | 142 | 113,895 |
2011/11/11 | 135 | 135 | 133 | 135 | 14,049 |
2011/11/10 | 135 | 137 | 135 | 135 | 19,568 |
2011/11/09 | 140 | 140 | 139 | 139 | 7,526 |
2011/11/08 | 141 | 141 | 139 | 141 | 10,537 |
2011/11/07 | 143 | 144 | 142 | 144 | 32,111 |
2011/11/04 | 145 | 146 | 143 | 146 | 19,568 |
2011/11/02 | 143 | 143 | 140 | 143 | 11,038 |
2011/11/01 | 141 | 145 | 141 | 145 | 53,184 |
2011/10/31 | 139 | 143 | 139 | 142 | 52,683 |
2011/10/28 | 133 | 139 | 133 | 139 | 21,073 |
2011/10/27 | 135 | 136 | 130 | 136 | 22,077 |
2011/10/26 | 135 | 137 | 131 | 135 | 14,550 |
2011/10/25 | 133 | 139 | 133 | 137 | 12,042 |
2011/10/24 | 142 | 142 | 132 | 134 | 86,801 |
2011/10/21 | 134 | 141 | 132 | 133 | 56,696 |
2011/10/20 | 132 | 134 | 132 | 133 | 6,523 |
2011/10/19 | 130 | 135 | 130 | 135 | 13,045 |
2011/10/18 | 135 | 135 | 128 | 133 | 27,596 |
2011/10/17 | 139 | 139 | 135 | 135 | 11,038 |
2011/10/14 | 139 | 139 | 136 | 138 | 19,066 |
2011/10/13 | 132 | 145 | 132 | 141 | 129,449 |
2011/10/12 | 134 | 166 | 129 | 136 | 511,774 |
2011/10/11 | 125 | 131 | 125 | 129 | 12,042 |
2011/10/07 | 126 | 128 | 126 | 128 | 2,007 |
2011/10/06 | 126 | 126 | 125 | 125 | 6,021 |
2011/10/05 | 133 | 134 | 123 | 125 | 36,125 |
2011/10/04 | 127 | 128 | 125 | 128 | 12,543 |
2011/10/03 | 124 | 127 | 124 | 126 | 8,028 |
2011/09/30 | 120 | 127 | 120 | 125 | 31,610 |
2011/09/29 | 120 | 121 | 120 | 121 | 3,010 |
2011/09/28 | 121 | 121 | 119 | 120 | 5,017 |
2011/09/27 | 119 | 121 | 119 | 121 | 5,519 |
2011/09/26 | 124 | 124 | 119 | 119 | 8,530 |
2011/09/22 | 125 | 126 | 124 | 126 | 9,031 |
2011/09/21 | 125 | 126 | 124 | 126 | 5,519 |
2011/09/20 | 128 | 128 | 127 | 127 | 1,505 |
2011/09/16 | 130 | 130 | 126 | 128 | 6,523 |
2011/09/15 | 129 | 132 | 128 | 129 | 26,090 |
2011/09/14 | 130 | 135 | 127 | 129 | 24,585 |
2011/09/13 | 124 | 127 | 124 | 127 | 5,519 |
2011/09/12 | 124 | 124 | 123 | 124 | 5,017 |
2011/09/09 | 125 | 125 | 124 | 124 | 4,014 |
2011/09/08 | 125 | 127 | 125 | 127 | 4,516 |
2011/09/07 | 127 | 128 | 125 | 125 | 12,042 |
2011/09/06 | 130 | 130 | 127 | 128 | 4,516 |
2011/09/05 | 137 | 137 | 131 | 131 | 24,585 |
2011/09/02 | 133 | 140 | 132 | 137 | 31,108 |
2011/09/01 | 130 | 132 | 130 | 132 | 1,505 |
2011/08/31 | 132 | 132 | 129 | 132 | 11,540 |
2011/08/30 | 130 | 130 | 130 | 130 | 7,526 |
2011/08/29 | 130 | 130 | 129 | 130 | 106,870 |
2011/08/26 | 132 | 134 | 131 | 131 | 12,042 |
2011/08/25 | 128 | 132 | 128 | 130 | 42,648 |
2011/08/24 | 130 | 130 | 127 | 128 | 15,554 |
2011/08/23 | 130 | 130 | 129 | 129 | 5,519 |
2011/08/22 | 129 | 130 | 129 | 130 | 7,024 |
2011/08/19 | 130 | 132 | 130 | 132 | 40,139 |
2011/08/18 | 130 | 131 | 130 | 130 | 5,519 |
2011/08/17 | 130 | 132 | 128 | 132 | 29,603 |
2011/08/16 | 130 | 130 | 130 | 130 | 1,003 |
2011/08/15 | 129 | 133 | 129 | 133 | 6,523 |
2011/08/12 | 131 | 132 | 128 | 129 | 24,083 |
2011/08/11 | 128 | 132 | 128 | 132 | 10,537 |
2011/08/10 | 124 | 129 | 123 | 127 | 30,606 |
2011/08/09 | 111 | 121 | 110 | 120 | 53,184 |
2011/08/08 | 121 | 123 | 118 | 121 | 46,662 |
2011/08/05 | 135 | 135 | 128 | 131 | 25,087 |
2011/08/04 | 132 | 135 | 132 | 135 | 27,596 |
2011/08/03 | 129 | 130 | 126 | 130 | 34,118 |
2011/08/02 | 122 | 143 | 122 | 126 | 222,270 |
2011/08/01 | 118 | 122 | 118 | 122 | 8,028 |
2011/07/29 | 120 | 120 | 118 | 118 | 7,024 |
2011/07/28 | 122 | 122 | 120 | 121 | 9,031 |
2011/07/27 | 125 | 125 | 123 | 123 | 6,021 |
2011/07/26 | 124 | 125 | 124 | 125 | 2,007 |
2011/07/25 | 124 | 125 | 124 | 125 | 3,010 |
2011/07/22 | 125 | 127 | 124 | 125 | 9,533 |
2011/07/21 | 126 | 127 | 124 | 125 | 12,042 |
2011/07/20 | 127 | 128 | 127 | 128 | 6,021 |
2011/07/19 | 127 | 127 | 125 | 127 | 5,017 |
2011/07/15 | 125 | 127 | 123 | 127 | 12,042 |
2011/07/14 | 128 | 128 | 128 | 128 | 1,003 |
2011/07/13 | 132 | 132 | 128 | 128 | 12,042 |
2011/07/12 | 126 | 130 | 125 | 130 | 14,049 |
2011/07/11 | 131 | 132 | 127 | 127 | 8,530 |
2011/07/08 | 131 | 132 | 130 | 132 | 6,523 |
2011/07/07 | 133 | 133 | 131 | 132 | 11,540 |
2011/07/06 | 136 | 136 | 133 | 133 | 6,523 |
2011/07/05 | 140 | 141 | 136 | 137 | 26,090 |
2011/07/04 | 135 | 137 | 134 | 137 | 13,045 |
2011/07/01 | 133 | 134 | 133 | 133 | 3,010 |
2011/06/30 | 132 | 134 | 132 | 133 | 16,056 |
2011/06/29 | 130 | 132 | 128 | 132 | 12,042 |
2011/06/28 | 130 | 130 | 128 | 129 | 5,519 |
2011/06/27 | 131 | 131 | 129 | 130 | 6,021 |
2011/06/24 | 131 | 131 | 130 | 130 | 5,519 |
2011/06/23 | 128 | 130 | 128 | 130 | 5,017 |
2011/06/22 | 131 | 131 | 128 | 128 | 6,021 |
2011/06/21 | 130 | 131 | 130 | 131 | 3,010 |
2011/06/20 | 128 | 136 | 128 | 131 | 33,115 |
2011/06/17 | 127 | 133 | 125 | 128 | 24,083 |
2011/06/16 | 125 | 127 | 124 | 127 | 13,547 |
2011/06/15 | 125 | 130 | 125 | 126 | 21,073 |
2011/06/14 | 124 | 124 | 124 | 124 | 2,509 |
2011/06/13 | 124 | 125 | 124 | 125 | 1,505 |
2011/06/10 | 124 | 125 | 122 | 125 | 6,523 |
2011/06/09 | 125 | 125 | 123 | 124 | 11,540 |
2011/06/08 | 122 | 127 | 121 | 127 | 27,596 |
2011/06/07 | 128 | 129 | 121 | 123 | 37,129 |
2011/06/06 | 129 | 152 | 124 | 127 | 507,258 |
2011/06/03 | 118 | 127 | 117 | 124 | 79,275 |
2011/06/02 | 116 | 117 | 115 | 117 | 5,017 |
2011/06/01 | 118 | 118 | 117 | 117 | 2,007 |
2011/05/31 | 116 | 118 | 116 | 118 | 8,530 |
2011/05/30 | 116 | 116 | 115 | 116 | 2,007 |
2011/05/27 | 117 | 117 | 116 | 117 | 3,512 |
2011/05/26 | 115 | 117 | 115 | 117 | 5,017 |
2011/05/25 | 119 | 119 | 115 | 116 | 12,042 |
2011/05/24 | 118 | 120 | 117 | 117 | 7,526 |
2011/05/23 | 119 | 119 | 118 | 119 | 5,017 |
2011/05/20 | 120 | 121 | 120 | 121 | 3,512 |
2011/05/19 | 120 | 122 | 120 | 120 | 7,024 |
2011/05/18 | 122 | 122 | 119 | 119 | 1,505 |
2011/05/17 | 120 | 120 | 119 | 120 | 2,007 |
2011/05/16 | 122 | 122 | 118 | 119 | 9,031 |
2011/05/13 | 124 | 126 | 120 | 122 | 36,125 |
2011/05/12 | 126 | 126 | 125 | 125 | 2,509 |
2011/05/11 | 126 | 129 | 125 | 125 | 6,523 |
2011/05/10 | 124 | 126 | 124 | 124 | 4,014 |
2011/05/09 | 127 | 128 | 123 | 125 | 22,578 |
2011/05/06 | 130 | 130 | 128 | 129 | 19,568 |
2011/05/02 | 125 | 133 | 125 | 130 | 60,710 |
2011/04/28 | 124 | 125 | 122 | 124 | 14,049 |
2011/04/27 | 124 | 126 | 122 | 126 | 8,530 |
2011/04/26 | 124 | 125 | 123 | 125 | 26,592 |
2011/04/25 | 123 | 130 | 123 | 124 | 32,111 |
2011/04/22 | 120 | 124 | 118 | 123 | 32,111 |
2011/04/21 | 117 | 143 | 117 | 120 | 201,197 |
2011/04/20 | 118 | 118 | 116 | 116 | 1,505 |
2011/04/19 | 117 | 118 | 114 | 118 | 11,540 |
2011/04/18 | 116 | 120 | 113 | 120 | 13,547 |
2011/04/15 | 117 | 117 | 115 | 116 | 5,519 |
2011/04/14 | 119 | 119 | 118 | 118 | 3,512 |
2011/04/13 | 119 | 119 | 115 | 117 | 8,530 |
2011/04/12 | 119 | 120 | 119 | 119 | 4,516 |
2011/04/11 | 121 | 121 | 118 | 119 | 7,024 |
2011/04/08 | 117 | 119 | 116 | 119 | 4,516 |
2011/04/07 | 119 | 119 | 115 | 117 | 11,540 |
2011/04/06 | 118 | 120 | 117 | 120 | 8,028 |
2011/04/05 | 129 | 129 | 118 | 122 | 41,143 |
2011/04/04 | 125 | 127 | 124 | 127 | 14,550 |
2011/04/01 | 123 | 124 | 121 | 124 | 16,056 |
2011/03/31 | 117 | 128 | 116 | 120 | 66,230 |
2011/03/30 | 115 | 116 | 115 | 116 | 2,509 |
2011/03/29 | 117 | 117 | 115 | 115 | 2,509 |
2011/03/28 | 118 | 118 | 115 | 116 | 8,530 |
2011/03/25 | 114 | 118 | 112 | 117 | 20,571 |
2011/03/24 | 119 | 119 | 113 | 116 | 19,568 |
2011/03/23 | 126 | 126 | 117 | 119 | 36,125 |
2011/03/22 | 117 | 125 | 116 | 125 | 24,083 |
2011/03/18 | 106 | 116 | 106 | 113 | 36,627 |
2011/03/17 | 107 | 112 | 96 | 105 | 65,226 |
2011/03/16 | 97 | 112 | 97 | 105 | 40,139 |
2011/03/15 | 117 | 117 | 87 | 102 | 110,884 |
2011/03/14 | 104 | 131 | 102 | 131 | 262,409 |
2011/03/11 | 128 | 174 | 128 | 147 | 1,376,270 |
2011/03/10 | 129 | 130 | 126 | 126 | 28,599 |
2011/03/09 | 131 | 131 | 130 | 130 | 9,031 |
2011/03/08 | 131 | 131 | 130 | 131 | 13,547 |
2011/03/07 | 133 | 134 | 130 | 131 | 33,617 |
2011/03/04 | 134 | 134 | 131 | 133 | 20,070 |
2011/03/03 | 135 | 135 | 130 | 131 | 13,547 |
2011/03/02 | 131 | 135 | 130 | 134 | 14,550 |
2011/03/01 | 134 | 136 | 131 | 136 | 23,080 |
2011/02/28 | 128 | 133 | 126 | 133 | 25,087 |
2011/02/25 | 126 | 128 | 126 | 128 | 19,066 |
2011/02/24 | 129 | 130 | 126 | 127 | 46,160 |
2011/02/23 | 135 | 135 | 129 | 130 | 128,947 |
2011/02/22 | 125 | 173 | 125 | 135 | 704,441 |
2011/02/21 | 126 | 126 | 123 | 124 | 22,578 |
2011/02/18 | 123 | 128 | 123 | 126 | 25,087 |
2011/02/17 | 124 | 124 | 122 | 123 | 22,077 |
2011/02/16 | 123 | 127 | 121 | 126 | 37,630 |
2011/02/15 | 127 | 128 | 126 | 126 | 11,038 |
2011/02/14 | 124 | 129 | 118 | 127 | 55,191 |
2011/02/10 | 130 | 133 | 128 | 131 | 9,031 |
2011/02/09 | 135 | 135 | 127 | 131 | 68,738 |
2011/02/08 | 137 | 144 | 132 | 136 | 115,400 |
2011/02/07 | 137 | 137 | 131 | 133 | 56,696 |
2011/02/04 | 126 | 133 | 125 | 133 | 39,136 |
2011/02/03 | 127 | 128 | 126 | 126 | 30,606 |
2011/02/02 | 122 | 127 | 122 | 127 | 32,111 |
2011/02/01 | 123 | 129 | 120 | 125 | 104,863 |
2011/01/31 | 114 | 129 | 112 | 125 | 178,117 |
2011/01/28 | 120 | 121 | 110 | 115 | 121,923 |
2011/01/27 | 120 | 123 | 118 | 119 | 85,296 |
2011/01/26 | 125 | 140 | 123 | 124 | 531,843 |
2011/01/25 | 123 | 125 | 116 | 122 | 246,354 |
2011/01/24 | 137 | 141 | 121 | 126 | 644,735 |
2011/01/21 | 110 | 154 | 110 | 154 | 1,167,045 |
2011/01/20 | 106 | 107 | 105 | 105 | 6,021 |
2011/01/19 | 106 | 106 | 105 | 106 | 10,537 |
2011/01/18 | 106 | 106 | 105 | 106 | 7,024 |
2011/01/17 | 105 | 106 | 105 | 105 | 8,530 |
2011/01/14 | 108 | 108 | 104 | 106 | 72,752 |
2011/01/13 | 109 | 111 | 108 | 111 | 13,547 |
2011/01/12 | 111 | 113 | 107 | 108 | 43,651 |
2011/01/11 | 113 | 113 | 110 | 112 | 9,031 |
2011/01/07 | 111 | 113 | 110 | 110 | 7,024 |
2011/01/06 | 111 | 113 | 111 | 113 | 11,540 |
2011/01/05 | 109 | 112 | 108 | 111 | 72,752 |
2011/01/04 | 103 | 109 | 103 | 108 | 56,195 |