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 |
---|---|---|---|---|---|
2013/12/30 | 237 | 249 | 237 | 247 | 186,547 |
2013/12/27 | 232 | 237 | 229 | 236 | 139,684 |
2013/12/26 | 230 | 234 | 224 | 232 | 277,763 |
2013/12/25 | 249 | 252 | 234 | 240 | 487,088 |
2013/12/24 | 239 | 256 | 239 | 251 | 712,269 |
2013/12/20 | 224 | 238 | 223 | 233 | 216,751 |
2013/12/19 | 227 | 229 | 220 | 224 | 221,769 |
2013/12/18 | 239 | 240 | 222 | 225 | 245,651 |
2013/12/17 | 249 | 250 | 229 | 236 | 229,295 |
2013/12/16 | 252 | 253 | 245 | 248 | 122,525 |
2013/12/13 | 251 | 253 | 249 | 252 | 38,734 |
2013/12/12 | 252 | 253 | 249 | 249 | 64,122 |
2013/12/11 | 254 | 255 | 252 | 254 | 45,357 |
2013/12/10 | 255 | 256 | 253 | 254 | 39,136 |
2013/12/09 | 253 | 255 | 250 | 255 | 76,064 |
2013/12/06 | 252 | 255 | 249 | 249 | 94,628 |
2013/12/05 | 246 | 253 | 246 | 251 | 61,413 |
2013/12/04 | 249 | 251 | 246 | 247 | 110,684 |
2013/12/03 | 251 | 252 | 246 | 248 | 163,166 |
2013/12/02 | 259 | 266 | 249 | 257 | 470,731 |
2013/11/29 | 259 | 261 | 254 | 259 | 104,863 |
2013/11/28 | 259 | 263 | 258 | 260 | 86,399 |
2013/11/27 | 259 | 266 | 258 | 260 | 148,816 |
2013/11/26 | 252 | 258 | 252 | 253 | 69,641 |
2013/11/25 | 261 | 266 | 238 | 250 | 313,988 |
2013/11/22 | 256 | 297 | 256 | 266 | 723,407 |
2013/11/21 | 243 | 255 | 243 | 253 | 286,894 |
2013/11/20 | 233 | 241 | 233 | 240 | 181,328 |
2013/11/19 | 229 | 233 | 229 | 233 | 56,696 |
2013/11/18 | 235 | 236 | 228 | 229 | 138,480 |
2013/11/15 | 225 | 242 | 224 | 230 | 243,845 |
2013/11/14 | 218 | 230 | 218 | 224 | 254,281 |
2013/11/13 | 214 | 217 | 213 | 216 | 57,499 |
2013/11/12 | 213 | 213 | 210 | 213 | 55,693 |
2013/11/11 | 210 | 212 | 207 | 211 | 94,829 |
2013/11/08 | 210 | 210 | 207 | 207 | 26,492 |
2013/11/07 | 209 | 211 | 207 | 210 | 38,433 |
2013/11/06 | 209 | 211 | 208 | 209 | 23,983 |
2013/11/05 | 211 | 211 | 204 | 207 | 64,724 |
2013/11/01 | 208 | 210 | 206 | 208 | 40,741 |
2013/10/31 | 211 | 214 | 207 | 210 | 66,330 |
2013/10/30 | 216 | 218 | 210 | 211 | 77,067 |
2013/10/29 | 221 | 221 | 212 | 213 | 75,562 |
2013/10/28 | 207 | 221 | 206 | 221 | 169,688 |
2013/10/25 | 206 | 206 | 204 | 206 | 19,568 |
2013/10/24 | 206 | 207 | 202 | 204 | 47,766 |
2013/10/23 | 202 | 208 | 201 | 205 | 86,500 |
2013/10/22 | 200 | 201 | 199 | 201 | 25,288 |
2013/10/21 | 199 | 199 | 198 | 199 | 33,315 |
2013/10/18 | 195 | 199 | 195 | 198 | 54,489 |
2013/10/17 | 198 | 199 | 197 | 199 | 36,226 |
2013/10/16 | 197 | 199 | 194 | 199 | 79,977 |
2013/10/15 | 199 | 199 | 195 | 197 | 31,810 |
2013/10/11 | 197 | 198 | 196 | 197 | 29,402 |
2013/10/10 | 197 | 197 | 195 | 195 | 32,412 |
2013/10/09 | 196 | 197 | 193 | 196 | 46,963 |
2013/10/08 | 182 | 191 | 180 | 191 | 48,267 |
2013/10/07 | 193 | 196 | 179 | 184 | 113,895 |
2013/10/04 | 198 | 199 | 195 | 197 | 41,243 |
2013/10/03 | 198 | 199 | 197 | 199 | 29,001 |
2013/10/02 | 198 | 200 | 197 | 198 | 24,385 |
2013/10/01 | 200 | 200 | 197 | 198 | 39,838 |
2013/09/30 | 200 | 201 | 197 | 199 | 55,894 |
2013/09/27 | 200 | 201 | 197 | 199 | 53,485 |
2013/09/26 | 190 | 203 | 190 | 198 | 99,645 |
2013/09/25 | 202 | 202 | 188 | 192 | 130,452 |
2013/09/24 | 192 | 203 | 187 | 200 | 328,037 |
2013/09/20 | 175 | 186 | 175 | 186 | 124,231 |
2013/09/19 | 173 | 175 | 173 | 175 | 96,033 |
2013/09/18 | 177 | 177 | 174 | 176 | 78,572 |
2013/09/17 | 172 | 174 | 171 | 172 | 70,645 |
2013/09/13 | 172 | 172 | 170 | 170 | 17,059 |
2013/09/12 | 171 | 172 | 170 | 171 | 34,118 |
2013/09/11 | 171 | 172 | 170 | 170 | 40,641 |
2013/09/10 | 170 | 171 | 169 | 171 | 42,547 |
2013/09/09 | 171 | 173 | 169 | 169 | 71,147 |
2013/09/06 | 174 | 175 | 169 | 169 | 83,088 |
2013/09/05 | 172 | 174 | 171 | 173 | 69,340 |
2013/09/04 | 170 | 170 | 167 | 170 | 35,623 |
2013/09/03 | 167 | 171 | 166 | 170 | 92,220 |
2013/09/02 | 169 | 169 | 166 | 167 | 51,779 |
2013/08/30 | 169 | 169 | 166 | 168 | 91,818 |
2013/08/29 | 167 | 168 | 166 | 168 | 49,170 |
2013/08/28 | 172 | 172 | 166 | 166 | 117,708 |
2013/08/27 | 183 | 183 | 174 | 177 | 139,684 |
2013/08/26 | 184 | 185 | 181 | 183 | 53,586 |
2013/08/23 | 184 | 185 | 180 | 183 | 103,057 |
2013/08/22 | 191 | 192 | 187 | 187 | 85,697 |
2013/08/21 | 192 | 194 | 191 | 192 | 37,831 |
2013/08/20 | 193 | 194 | 192 | 192 | 46,662 |
2013/08/19 | 194 | 195 | 193 | 193 | 21,073 |
2013/08/16 | 196 | 197 | 193 | 194 | 114,597 |
2013/08/15 | 198 | 198 | 197 | 198 | 45,759 |
2013/08/14 | 197 | 199 | 196 | 198 | 115,400 |
2013/08/13 | 197 | 199 | 197 | 199 | 64,724 |
2013/08/12 | 199 | 200 | 197 | 198 | 93,123 |
2013/08/09 | 204 | 205 | 199 | 201 | 106,971 |
2013/08/08 | 208 | 209 | 204 | 205 | 106,068 |
2013/08/07 | 217 | 217 | 205 | 208 | 217,253 |
2013/08/06 | 218 | 218 | 216 | 217 | 49,170 |
2013/08/05 | 219 | 219 | 217 | 218 | 37,530 |
2013/08/02 | 219 | 219 | 217 | 218 | 28,699 |
2013/08/01 | 220 | 220 | 217 | 218 | 45,558 |
2013/07/31 | 220 | 221 | 218 | 220 | 27,897 |
2013/07/30 | 215 | 221 | 215 | 218 | 55,593 |
2013/07/29 | 222 | 222 | 215 | 215 | 143,096 |
2013/07/26 | 224 | 224 | 222 | 222 | 81,081 |
2013/07/25 | 226 | 226 | 223 | 224 | 37,931 |
2013/07/24 | 223 | 227 | 222 | 223 | 51,880 |
2013/07/23 | 224 | 224 | 222 | 222 | 123,930 |
2013/07/22 | 226 | 226 | 224 | 224 | 76,465 |
2013/07/19 | 227 | 227 | 224 | 224 | 75,462 |
2013/07/18 | 228 | 228 | 225 | 227 | 51,880 |
2013/07/17 | 229 | 229 | 226 | 227 | 81,583 |
2013/07/16 | 230 | 232 | 229 | 229 | 60,108 |
2013/07/12 | 230 | 230 | 228 | 229 | 69,742 |
2013/07/11 | 232 | 233 | 230 | 231 | 79,074 |
2013/07/10 | 229 | 231 | 229 | 231 | 88,406 |
2013/07/09 | 227 | 228 | 226 | 228 | 56,496 |
2013/07/08 | 228 | 229 | 226 | 227 | 134,366 |
2013/07/05 | 225 | 229 | 225 | 226 | 89,811 |
2013/07/04 | 229 | 232 | 224 | 225 | 145,003 |
2013/07/03 | 230 | 232 | 227 | 228 | 154,837 |
2013/07/02 | 226 | 227 | 224 | 226 | 100,348 |
2013/07/01 | 225 | 225 | 217 | 224 | 124,130 |
2013/06/28 | 226 | 228 | 217 | 224 | 226,987 |
2013/06/27 | 234 | 240 | 221 | 223 | 178,318 |
2013/06/26 | 250 | 255 | 233 | 234 | 332,151 |
2013/06/25 | 267 | 268 | 261 | 267 | 161,460 |
2013/06/24 | 273 | 274 | 265 | 267 | 136,373 |
2013/06/21 | 272 | 275 | 270 | 273 | 61,212 |
2013/06/20 | 275 | 278 | 271 | 276 | 58,302 |
2013/06/19 | 283 | 284 | 274 | 275 | 97,036 |
2013/06/18 | 284 | 284 | 277 | 280 | 47,465 |
2013/06/17 | 279 | 283 | 275 | 279 | 68,939 |
2013/06/14 | 280 | 280 | 274 | 274 | 38,734 |
2013/06/13 | 279 | 280 | 264 | 274 | 74,358 |
2013/06/12 | 259 | 283 | 257 | 281 | 156,442 |
2013/06/11 | 251 | 266 | 251 | 259 | 96,334 |
2013/06/10 | 264 | 270 | 254 | 263 | 113,493 |
2013/06/07 | 267 | 267 | 239 | 253 | 216,149 |
2013/06/06 | 276 | 290 | 269 | 270 | 104,261 |
2013/06/05 | 274 | 298 | 274 | 288 | 89,410 |
2013/06/04 | 295 | 295 | 266 | 279 | 154,736 |
2013/06/03 | 299 | 300 | 293 | 296 | 54,288 |
2013/05/31 | 302 | 305 | 289 | 299 | 97,137 |
2013/05/30 | 311 | 311 | 300 | 303 | 72,852 |
2013/05/29 | 323 | 324 | 300 | 308 | 123,729 |
2013/05/28 | 312 | 324 | 310 | 319 | 79,776 |
2013/05/27 | 309 | 331 | 309 | 319 | 81,783 |
2013/05/24 | 303 | 318 | 302 | 310 | 116,704 |
2013/05/23 | 321 | 330 | 294 | 299 | 235,617 |
2013/05/22 | 342 | 345 | 325 | 325 | 204,910 |
2013/05/21 | 346 | 354 | 335 | 343 | 362,958 |
2013/05/20 | 329 | 361 | 324 | 354 | 455,077 |
2013/05/17 | 319 | 329 | 301 | 317 | 314,390 |
2013/05/16 | 284 | 324 | 284 | 319 | 635,001 |
2013/05/15 | 289 | 292 | 283 | 284 | 260,101 |
2013/05/14 | 274 | 284 | 273 | 284 | 143,196 |
2013/05/13 | 271 | 284 | 271 | 273 | 174,505 |
2013/05/10 | 272 | 278 | 260 | 267 | 202,201 |
2013/05/09 | 285 | 289 | 264 | 264 | 258,897 |
2013/05/08 | 293 | 295 | 280 | 293 | 396,073 |
2013/05/07 | 259 | 278 | 259 | 276 | 331,649 |
2013/05/02 | 257 | 259 | 255 | 258 | 100,047 |
2013/05/01 | 254 | 256 | 252 | 256 | 141,691 |
2013/04/30 | 249 | 252 | 247 | 252 | 110,082 |
2013/04/26 | 249 | 249 | 244 | 245 | 95,631 |
2013/04/25 | 248 | 248 | 245 | 245 | 77,167 |
2013/04/24 | 248 | 248 | 245 | 246 | 59,105 |
2013/04/23 | 247 | 247 | 244 | 246 | 64,624 |
2013/04/22 | 245 | 250 | 243 | 245 | 68,036 |
2013/04/19 | 245 | 249 | 242 | 242 | 112,590 |
2013/04/18 | 247 | 247 | 241 | 242 | 44,153 |
2013/04/17 | 236 | 244 | 236 | 243 | 76,565 |
2013/04/16 | 236 | 243 | 234 | 236 | 72,953 |
2013/04/15 | 234 | 239 | 233 | 238 | 56,797 |
2013/04/12 | 233 | 234 | 232 | 233 | 24,786 |
2013/04/11 | 232 | 233 | 231 | 231 | 53,485 |
2013/04/10 | 233 | 234 | 231 | 231 | 37,931 |
2013/04/09 | 233 | 233 | 231 | 232 | 32,011 |
2013/04/08 | 237 | 237 | 231 | 232 | 83,289 |
2013/04/05 | 232 | 239 | 231 | 232 | 117,507 |
2013/04/04 | 236 | 239 | 234 | 239 | 18,464 |
2013/04/03 | 235 | 238 | 230 | 232 | 30,004 |
2013/04/02 | 230 | 235 | 220 | 233 | 106,870 |
2013/04/01 | 247 | 254 | 232 | 235 | 157,546 |
2013/03/29 | 240 | 246 | 240 | 246 | 64,624 |
2013/03/28 | 236 | 238 | 235 | 238 | 53,786 |
2013/03/27 | 231 | 236 | 230 | 234 | 48,669 |
2013/03/26 | 234 | 234 | 230 | 230 | 17,762 |
2013/03/25 | 232 | 235 | 230 | 232 | 42,347 |
2013/03/22 | 230 | 233 | 229 | 231 | 44,454 |
2013/03/21 | 229 | 231 | 229 | 231 | 24,886 |
2013/03/19 | 230 | 231 | 229 | 229 | 28,900 |
2013/03/18 | 231 | 232 | 230 | 230 | 42,146 |
2013/03/15 | 235 | 235 | 231 | 231 | 41,644 |
2013/03/14 | 233 | 234 | 232 | 232 | 37,028 |
2013/03/13 | 235 | 236 | 234 | 234 | 22,478 |
2013/03/12 | 240 | 241 | 234 | 235 | 50,174 |
2013/03/11 | 235 | 241 | 234 | 237 | 47,364 |
2013/03/08 | 237 | 237 | 235 | 235 | 33,014 |
2013/03/07 | 235 | 239 | 234 | 237 | 35,423 |
2013/03/06 | 237 | 239 | 237 | 238 | 19,769 |
2013/03/05 | 242 | 242 | 237 | 237 | 35,122 |
2013/03/04 | 239 | 242 | 239 | 240 | 17,159 |
2013/03/01 | 237 | 240 | 237 | 240 | 14,851 |
2013/02/28 | 242 | 245 | 237 | 239 | 51,278 |
2013/02/27 | 246 | 246 | 240 | 240 | 25,589 |
2013/02/26 | 244 | 244 | 243 | 243 | 19,467 |
2013/02/25 | 245 | 248 | 242 | 246 | 31,911 |
2013/02/22 | 245 | 248 | 244 | 248 | 8,530 |
2013/02/21 | 249 | 252 | 243 | 250 | 97,237 |
2013/02/20 | 261 | 262 | 252 | 257 | 66,531 |
2013/02/19 | 258 | 262 | 254 | 259 | 208,623 |
2013/02/18 | 247 | 256 | 245 | 255 | 103,057 |
2013/02/15 | 243 | 255 | 236 | 242 | 238,125 |
2013/02/14 | 234 | 234 | 229 | 234 | 33,516 |
2013/02/13 | 237 | 237 | 234 | 235 | 18,665 |
2013/02/12 | 238 | 239 | 236 | 236 | 21,073 |
2013/02/08 | 239 | 239 | 236 | 236 | 24,886 |
2013/02/07 | 239 | 239 | 237 | 239 | 22,077 |
2013/02/06 | 239 | 241 | 236 | 238 | 12,744 |
2013/02/05 | 235 | 243 | 235 | 237 | 28,097 |
2013/02/04 | 243 | 243 | 237 | 241 | 21,575 |
2013/02/01 | 246 | 246 | 238 | 240 | 42,146 |
2013/01/31 | 247 | 248 | 240 | 244 | 24,385 |
2013/01/30 | 249 | 254 | 245 | 246 | 124,030 |
2013/01/29 | 233 | 250 | 233 | 247 | 106,268 |
2013/01/28 | 231 | 232 | 229 | 232 | 22,779 |
2013/01/25 | 229 | 232 | 226 | 230 | 49,070 |
2013/01/24 | 230 | 233 | 228 | 232 | 114,095 |
2013/01/23 | 242 | 242 | 229 | 236 | 112,691 |
2013/01/22 | 247 | 248 | 242 | 242 | 51,779 |
2013/01/21 | 248 | 250 | 244 | 249 | 94,628 |
2013/01/18 | 251 | 252 | 249 | 250 | 22,177 |
2013/01/17 | 250 | 252 | 249 | 249 | 41,745 |
2013/01/16 | 253 | 253 | 249 | 251 | 35,021 |
2013/01/15 | 254 | 254 | 250 | 252 | 56,195 |
2013/01/11 | 253 | 257 | 253 | 254 | 29,803 |
2013/01/10 | 254 | 255 | 251 | 252 | 25,990 |
2013/01/09 | 251 | 254 | 249 | 251 | 52,482 |
2013/01/08 | 252 | 253 | 249 | 251 | 34,720 |
2013/01/07 | 251 | 256 | 250 | 252 | 52,281 |
2013/01/04 | 258 | 259 | 251 | 254 | 60,409 |