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 |
---|---|---|---|---|---|
2014/12/30 | 115 | 116 | 110 | 112 | 1,904,700 |
2014/12/29 | 102 | 148 | 101 | 120 | 14,238,200 |
2014/12/26 | 99 | 102 | 96 | 101 | 454,400 |
2014/12/25 | 103 | 104 | 100 | 100 | 770,800 |
2014/12/24 | 109 | 110 | 106 | 106 | 509,100 |
2014/12/22 | 110 | 111 | 109 | 109 | 280,500 |
2014/12/19 | 111 | 112 | 110 | 110 | 149,300 |
2014/12/18 | 112 | 113 | 111 | 111 | 176,000 |
2014/12/17 | 112 | 113 | 111 | 112 | 201,800 |
2014/12/16 | 115 | 116 | 112 | 113 | 229,900 |
2014/12/15 | 116 | 117 | 115 | 115 | 109,100 |
2014/12/12 | 117 | 117 | 116 | 117 | 119,900 |
2014/12/11 | 116 | 117 | 115 | 117 | 152,700 |
2014/12/10 | 117 | 117 | 116 | 117 | 151,800 |
2014/12/09 | 120 | 120 | 117 | 117 | 372,400 |
2014/12/08 | 121 | 123 | 120 | 120 | 266,800 |
2014/12/05 | 121 | 122 | 120 | 122 | 177,000 |
2014/12/04 | 122 | 122 | 121 | 121 | 117,700 |
2014/12/03 | 122 | 123 | 121 | 122 | 130,300 |
2014/12/02 | 122 | 123 | 121 | 123 | 136,900 |
2014/12/01 | 124 | 124 | 122 | 122 | 103,500 |
2014/11/28 | 122 | 124 | 121 | 123 | 164,700 |
2014/11/27 | 123 | 125 | 123 | 124 | 98,100 |
2014/11/26 | 123 | 125 | 123 | 125 | 223,400 |
2014/11/25 | 125 | 126 | 124 | 125 | 143,900 |
2014/11/21 | 129 | 129 | 125 | 125 | 211,100 |
2014/11/20 | 134 | 134 | 130 | 130 | 175,800 |
2014/11/19 | 134 | 134 | 130 | 134 | 206,300 |
2014/11/18 | 125 | 134 | 125 | 134 | 660,500 |
2014/11/17 | 121 | 127 | 121 | 126 | 341,900 |
2014/11/14 | 121 | 125 | 121 | 123 | 119,900 |
2014/11/13 | 127 | 127 | 121 | 122 | 226,500 |
2014/11/12 | 130 | 131 | 126 | 127 | 238,200 |
2014/11/11 | 126 | 130 | 125 | 129 | 380,700 |
2014/11/10 | 119 | 124 | 119 | 124 | 293,200 |
2014/11/07 | 115 | 119 | 115 | 119 | 171,900 |
2014/11/06 | 114 | 116 | 114 | 116 | 122,900 |
2014/11/05 | 114 | 115 | 113 | 113 | 92,100 |
2014/11/04 | 112 | 114 | 112 | 114 | 176,400 |
2014/10/31 | 113 | 113 | 111 | 112 | 176,700 |
2014/10/30 | 112 | 113 | 110 | 112 | 146,000 |
2014/10/29 | 113 | 114 | 110 | 112 | 235,400 |
2014/10/28 | 111 | 113 | 111 | 113 | 94,900 |
2014/10/27 | 113 | 114 | 113 | 113 | 43,200 |
2014/10/24 | 113 | 115 | 113 | 113 | 63,800 |
2014/10/23 | 114 | 114 | 112 | 113 | 55,400 |
2014/10/22 | 113 | 114 | 112 | 114 | 116,000 |
2014/10/21 | 113 | 115 | 112 | 112 | 115,100 |
2014/10/20 | 110 | 117 | 109 | 112 | 297,700 |
2014/10/17 | 111 | 112 | 109 | 110 | 200,300 |
2014/10/16 | 115 | 116 | 111 | 112 | 261,000 |
2014/10/15 | 116 | 117 | 115 | 115 | 135,300 |
2014/10/14 | 116 | 117 | 116 | 116 | 131,100 |
2014/10/10 | 117 | 118 | 116 | 117 | 155,100 |
2014/10/09 | 119 | 119 | 117 | 117 | 166,300 |
2014/10/08 | 118 | 120 | 118 | 119 | 57,700 |
2014/10/07 | 120 | 120 | 118 | 119 | 97,500 |
2014/10/06 | 120 | 120 | 118 | 119 | 68,400 |
2014/10/03 | 118 | 119 | 118 | 119 | 49,500 |
2014/10/02 | 118 | 120 | 117 | 118 | 150,600 |
2014/10/01 | 120 | 120 | 119 | 119 | 126,300 |
2014/09/30 | 120 | 121 | 120 | 120 | 104,500 |
2014/09/29 | 120 | 121 | 119 | 121 | 164,400 |
2014/09/26 | 117 | 120 | 117 | 120 | 148,700 |
2014/09/25 | 118 | 119 | 117 | 117 | 173,500 |
2014/09/24 | 118 | 119 | 117 | 118 | 159,800 |
2014/09/22 | 119 | 120 | 118 | 118 | 197,900 |
2014/09/19 | 118 | 120 | 118 | 119 | 292,300 |
2014/09/18 | 124 | 125 | 116 | 120 | 1,131,200 |
2014/09/17 | 130 | 131 | 126 | 126 | 891,400 |
2014/09/16 | 132 | 132 | 131 | 131 | 200,100 |
2014/09/12 | 132 | 133 | 131 | 132 | 138,300 |
2014/09/11 | 132 | 133 | 132 | 132 | 165,100 |
2014/09/10 | 134 | 134 | 132 | 132 | 149,400 |
2014/09/09 | 134 | 135 | 133 | 133 | 159,700 |
2014/09/08 | 133 | 134 | 133 | 133 | 75,500 |
2014/09/05 | 135 | 135 | 133 | 133 | 108,500 |
2014/09/04 | 135 | 136 | 134 | 135 | 97,700 |
2014/09/03 | 136 | 136 | 134 | 134 | 128,900 |
2014/09/02 | 135 | 136 | 134 | 135 | 62,100 |
2014/09/01 | 136 | 136 | 134 | 134 | 97,600 |
2014/08/29 | 135 | 136 | 134 | 136 | 88,300 |
2014/08/28 | 135 | 135 | 134 | 134 | 45,000 |
2014/08/27 | 134 | 135 | 133 | 134 | 54,400 |
2014/08/26 | 135 | 135 | 132 | 132 | 160,500 |
2014/08/25 | 134 | 136 | 134 | 134 | 98,300 |
2014/08/22 | 134 | 135 | 134 | 134 | 136,100 |
2014/08/21 | 133 | 134 | 132 | 133 | 93,700 |
2014/08/20 | 132 | 133 | 132 | 133 | 108,300 |
2014/08/19 | 132 | 133 | 132 | 132 | 150,400 |
2014/08/18 | 135 | 135 | 131 | 131 | 366,600 |
2014/08/15 | 135 | 136 | 134 | 135 | 180,000 |
2014/08/14 | 137 | 137 | 134 | 135 | 193,300 |
2014/08/13 | 135 | 137 | 135 | 136 | 108,300 |
2014/08/12 | 138 | 138 | 135 | 136 | 196,800 |
2014/08/11 | 135 | 138 | 135 | 138 | 111,100 |
2014/08/08 | 137 | 141 | 131 | 135 | 653,300 |
2014/08/07 | 140 | 140 | 137 | 139 | 375,400 |
2014/08/06 | 146 | 147 | 140 | 142 | 355,100 |
2014/08/05 | 148 | 148 | 146 | 146 | 82,400 |
2014/08/04 | 147 | 148 | 146 | 147 | 111,800 |
2014/08/01 | 148 | 149 | 147 | 147 | 81,500 |
2014/07/31 | 149 | 150 | 148 | 148 | 60,400 |
2014/07/30 | 150 | 150 | 147 | 149 | 307,700 |
2014/07/29 | 148 | 150 | 148 | 149 | 72,900 |
2014/07/28 | 148 | 149 | 148 | 148 | 145,400 |
2014/07/25 | 150 | 150 | 149 | 149 | 86,400 |
2014/07/24 | 149 | 151 | 149 | 149 | 93,300 |
2014/07/23 | 151 | 151 | 149 | 150 | 250,900 |
2014/07/22 | 150 | 151 | 149 | 150 | 91,600 |
2014/07/18 | 150 | 151 | 149 | 149 | 135,100 |
2014/07/17 | 150 | 151 | 149 | 151 | 179,600 |
2014/07/16 | 150 | 151 | 149 | 149 | 208,300 |
2014/07/15 | 150 | 150 | 149 | 150 | 127,000 |
2014/07/14 | 152 | 153 | 149 | 150 | 201,600 |
2014/07/11 | 151 | 153 | 151 | 151 | 171,200 |
2014/07/10 | 157 | 157 | 153 | 153 | 98,200 |
2014/07/09 | 157 | 157 | 153 | 154 | 191,000 |
2014/07/08 | 157 | 158 | 155 | 157 | 91,900 |
2014/07/07 | 159 | 160 | 157 | 157 | 175,200 |
2014/07/04 | 159 | 160 | 157 | 159 | 232,300 |
2014/07/03 | 161 | 164 | 153 | 156 | 1,235,100 |
2014/07/02 | 154 | 155 | 153 | 153 | 173,700 |
2014/07/01 | 150 | 153 | 149 | 153 | 300,400 |
2014/06/30 | 149 | 150 | 148 | 150 | 178,000 |
2014/06/27 | 150 | 153 | 149 | 149 | 322,900 |
2014/06/26 | 150 | 152 | 149 | 150 | 683,700 |
2014/06/25 | 159 | 160 | 158 | 158 | 529,800 |
2014/06/24 | 160 | 160 | 158 | 159 | 432,800 |
2014/06/23 | 158 | 160 | 156 | 159 | 550,600 |
2014/06/20 | 158 | 159 | 157 | 157 | 192,900 |
2014/06/20 | 1 -> 0.96 分割 | ||||
2014/06/19 | 160 | 160 | 158 | 158 | 223,068 |
2014/06/18 | 159 | 160 | 157 | 159 | 184,356 |
2014/06/17 | 161 | 161 | 158 | 159 | 205,963 |
2014/06/16 | 160 | 161 | 159 | 160 | 165,951 |
2014/06/13 | 157 | 159 | 156 | 159 | 150,646 |
2014/06/12 | 156 | 157 | 154 | 157 | 234,572 |
2014/06/11 | 157 | 157 | 155 | 156 | 341,304 |
2014/06/10 | 161 | 161 | 157 | 157 | 354,108 |
2014/06/09 | 163 | 163 | 160 | 160 | 282,686 |
2014/06/06 | 157 | 163 | 157 | 161 | 484,148 |
2014/06/05 | 155 | 159 | 154 | 157 | 271,883 |
2014/06/04 | 158 | 158 | 153 | 156 | 529,462 |
2014/06/03 | 163 | 164 | 156 | 159 | 749,529 |
2014/06/02 | 170 | 171 | 164 | 164 | 551,369 |
2014/05/30 | 167 | 172 | 167 | 168 | 954,892 |
2014/05/29 | 163 | 166 | 162 | 166 | 690,911 |
2014/05/28 | 158 | 164 | 156 | 164 | 949,691 |
2014/05/27 | 159 | 160 | 154 | 157 | 382,717 |
2014/05/26 | 160 | 161 | 153 | 159 | 947,290 |
2014/05/23 | 147 | 159 | 146 | 159 | 1,299,498 |
2014/05/22 | 143 | 146 | 142 | 145 | 592,981 |
2014/05/21 | 140 | 144 | 139 | 143 | 411,126 |
2014/05/20 | 137 | 141 | 136 | 140 | 253,077 |
2014/05/19 | 142 | 145 | 137 | 137 | 597,783 |
2014/05/16 | 143 | 143 | 137 | 141 | 816,650 |
2014/05/15 | 140 | 143 | 139 | 143 | 580,077 |
2014/05/14 | 137 | 143 | 135 | 139 | 737,326 |
2014/05/13 | 140 | 141 | 137 | 137 | 758,532 |
2014/05/12 | 143 | 146 | 140 | 140 | 508,556 |
2014/05/09 | 144 | 145 | 143 | 144 | 264,181 |
2014/05/08 | 150 | 150 | 143 | 144 | 535,564 |
2014/05/07 | 152 | 152 | 148 | 149 | 343,705 |
2014/05/02 | 153 | 157 | 151 | 152 | 354,308 |
2014/05/01 | 156 | 157 | 151 | 153 | 327,200 |
2014/04/30 | 159 | 161 | 154 | 154 | 399,622 |
2014/04/28 | 170 | 170 | 157 | 158 | 994,404 |
2014/04/25 | 176 | 177 | 172 | 174 | 142,244 |
2014/04/24 | 173 | 179 | 172 | 177 | 216,366 |
2014/04/23 | 176 | 179 | 166 | 176 | 550,969 |
2014/04/22 | 182 | 184 | 170 | 171 | 546,267 |
2014/04/21 | 194 | 201 | 186 | 186 | 1,055,423 |
2014/04/18 | 189 | 193 | 185 | 191 | 729,923 |
2014/04/17 | 176 | 190 | 176 | 186 | 1,097,936 |
2014/04/16 | 177 | 177 | 172 | 176 | 94,429 |
2014/04/15 | 174 | 174 | 171 | 173 | 113,335 |
2014/04/14 | 177 | 178 | 169 | 174 | 149,546 |
2014/04/11 | 172 | 181 | 171 | 176 | 146,045 |
2014/04/10 | 183 | 188 | 172 | 180 | 717,920 |
2014/04/09 | 169 | 181 | 167 | 180 | 636,195 |
2014/04/08 | 170 | 171 | 164 | 164 | 138,042 |
2014/04/07 | 174 | 175 | 169 | 170 | 283,587 |
2014/04/04 | 175 | 175 | 170 | 174 | 326,100 |
2014/04/03 | 172 | 181 | 171 | 175 | 364,712 |
2014/04/02 | 178 | 181 | 170 | 175 | 511,556 |
2014/04/01 | 189 | 189 | 174 | 176 | 714,919 |
2014/03/31 | 175 | 203 | 174 | 185 | 5,282,416 |
2014/03/28 | 155 | 169 | 150 | 162 | 1,207,069 |
2014/03/27 | 136 | 158 | 135 | 150 | 1,243,680 |
2014/03/26 | 145 | 145 | 136 | 136 | 364,011 |
2014/03/25 | 144 | 147 | 141 | 143 | 201,762 |
2014/03/24 | 149 | 149 | 141 | 144 | 438,134 |
2014/03/20 | 163 | 163 | 148 | 152 | 682,209 |
2014/03/20 | 1 -> 1.21 分割 | ||||
2014/03/19 | 175 | 196 | 175 | 192 | 391,356 |
2014/03/18 | 177 | 180 | 173 | 175 | 420,558 |
2014/03/17 | 193 | 194 | 172 | 172 | 562,148 |
2014/03/14 | 206 | 210 | 194 | 198 | 578,505 |
2014/03/13 | 222 | 222 | 216 | 222 | 159,152 |
2014/03/12 | 226 | 226 | 221 | 222 | 74,057 |
2014/03/11 | 224 | 229 | 221 | 227 | 120,919 |
2014/03/10 | 223 | 226 | 223 | 223 | 132,258 |
2014/03/07 | 227 | 231 | 226 | 227 | 84,694 |
2014/03/06 | 225 | 228 | 224 | 225 | 283,784 |
2014/03/05 | 235 | 235 | 230 | 233 | 45,257 |
2014/03/04 | 231 | 233 | 230 | 231 | 62,216 |
2014/03/03 | 234 | 237 | 230 | 235 | 96,735 |
2014/02/28 | 236 | 239 | 229 | 235 | 80,278 |
2014/02/27 | 240 | 241 | 234 | 234 | 66,430 |
2014/02/26 | 244 | 244 | 240 | 241 | 11,339 |
2014/02/25 | 242 | 245 | 238 | 241 | 117,206 |
2014/02/24 | 243 | 243 | 237 | 239 | 64,223 |
2014/02/21 | 239 | 243 | 238 | 239 | 108,677 |
2014/02/20 | 247 | 248 | 237 | 239 | 78,773 |
2014/02/19 | 248 | 250 | 245 | 247 | 37,430 |
2014/02/18 | 251 | 251 | 239 | 244 | 62,918 |
2014/02/17 | 248 | 254 | 237 | 244 | 91,919 |
2014/02/14 | 251 | 255 | 246 | 248 | 67,333 |
2014/02/13 | 259 | 261 | 250 | 253 | 97,337 |
2014/02/12 | 256 | 268 | 251 | 260 | 152,629 |
2014/02/10 | 258 | 258 | 249 | 256 | 74,759 |
2014/02/07 | 263 | 264 | 254 | 259 | 51,679 |
2014/02/06 | 249 | 259 | 249 | 257 | 59,205 |
2014/02/05 | 251 | 259 | 242 | 246 | 109,178 |
2014/02/04 | 230 | 249 | 230 | 239 | 199,090 |
2014/02/03 | 264 | 268 | 250 | 254 | 246,053 |
2014/01/31 | 282 | 288 | 267 | 270 | 256,790 |
2014/01/30 | 284 | 284 | 270 | 279 | 358,242 |
2014/01/29 | 262 | 291 | 262 | 290 | 992,841 |
2014/01/28 | 250 | 262 | 249 | 261 | 153,733 |
2014/01/27 | 251 | 252 | 249 | 250 | 86,901 |
2014/01/24 | 258 | 261 | 252 | 257 | 148,113 |
2014/01/23 | 262 | 262 | 256 | 259 | 107,272 |
2014/01/22 | 266 | 267 | 262 | 263 | 114,698 |
2014/01/21 | 262 | 267 | 257 | 264 | 152,127 |
2014/01/20 | 254 | 264 | 249 | 262 | 482,071 |
2014/01/17 | 254 | 254 | 250 | 253 | 95,531 |
2014/01/16 | 252 | 253 | 250 | 252 | 67,032 |
2014/01/15 | 252 | 257 | 250 | 252 | 160,556 |
2014/01/14 | 256 | 256 | 251 | 252 | 90,313 |
2014/01/10 | 257 | 258 | 251 | 255 | 149,719 |
2014/01/09 | 252 | 259 | 249 | 258 | 226,485 |
2014/01/08 | 246 | 253 | 246 | 252 | 170,892 |
2014/01/07 | 246 | 248 | 244 | 246 | 141,992 |
2014/01/06 | 245 | 247 | 242 | 246 | 67,133 |