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 |
---|---|---|---|---|---|
2015/12/30 | 97 | 97 | 95 | 95 | 137,200 |
2015/12/29 | 95 | 97 | 94 | 96 | 194,500 |
2015/12/28 | 92 | 95 | 91 | 94 | 142,400 |
2015/12/25 | 95 | 97 | 92 | 93 | 553,500 |
2015/12/24 | 99 | 100 | 94 | 95 | 419,100 |
2015/12/22 | 99 | 100 | 98 | 99 | 219,600 |
2015/12/21 | 101 | 101 | 99 | 99 | 161,500 |
2015/12/18 | 101 | 102 | 100 | 100 | 107,500 |
2015/12/17 | 101 | 103 | 101 | 101 | 153,000 |
2015/12/16 | 100 | 102 | 100 | 101 | 130,200 |
2015/12/15 | 99 | 101 | 99 | 100 | 149,400 |
2015/12/14 | 99 | 102 | 96 | 100 | 303,900 |
2015/12/11 | 102 | 102 | 100 | 101 | 76,100 |
2015/12/10 | 103 | 103 | 101 | 101 | 106,200 |
2015/12/09 | 103 | 105 | 101 | 103 | 84,600 |
2015/12/08 | 105 | 105 | 102 | 103 | 152,500 |
2015/12/07 | 101 | 105 | 101 | 103 | 220,600 |
2015/12/04 | 100 | 102 | 99 | 100 | 123,300 |
2015/12/03 | 103 | 104 | 100 | 102 | 328,200 |
2015/12/02 | 105 | 105 | 104 | 104 | 74,200 |
2015/12/01 | 106 | 106 | 103 | 105 | 258,700 |
2015/11/30 | 109 | 109 | 106 | 106 | 168,800 |
2015/11/27 | 111 | 112 | 108 | 109 | 169,900 |
2015/11/26 | 108 | 112 | 108 | 110 | 489,400 |
2015/11/25 | 105 | 110 | 105 | 109 | 295,000 |
2015/11/24 | 106 | 107 | 104 | 106 | 170,900 |
2015/11/20 | 107 | 107 | 103 | 105 | 156,600 |
2015/11/19 | 107 | 108 | 105 | 107 | 144,600 |
2015/11/18 | 105 | 108 | 105 | 107 | 268,000 |
2015/11/17 | 108 | 111 | 105 | 109 | 724,000 |
2015/11/16 | 105 | 113 | 103 | 109 | 483,400 |
2015/11/13 | 114 | 118 | 109 | 109 | 638,700 |
2015/11/12 | 116 | 118 | 111 | 116 | 608,600 |
2015/11/11 | 108 | 117 | 108 | 116 | 1,264,600 |
2015/11/10 | 103 | 110 | 103 | 110 | 663,400 |
2015/11/09 | 97 | 112 | 96 | 107 | 1,675,400 |
2015/11/06 | 96 | 96 | 94 | 96 | 80,200 |
2015/11/05 | 95 | 95 | 94 | 95 | 96,300 |
2015/11/04 | 97 | 97 | 95 | 95 | 104,100 |
2015/11/02 | 96 | 97 | 95 | 97 | 76,900 |
2015/10/30 | 97 | 98 | 94 | 97 | 202,300 |
2015/10/29 | 99 | 100 | 96 | 98 | 299,700 |
2015/10/28 | 93 | 101 | 92 | 101 | 597,000 |
2015/10/27 | 92 | 93 | 91 | 93 | 64,900 |
2015/10/26 | 91 | 92 | 91 | 92 | 86,800 |
2015/10/23 | 92 | 92 | 91 | 91 | 47,000 |
2015/10/22 | 91 | 92 | 90 | 92 | 71,300 |
2015/10/21 | 92 | 92 | 91 | 92 | 18,900 |
2015/10/20 | 91 | 92 | 91 | 92 | 62,900 |
2015/10/19 | 92 | 93 | 91 | 91 | 86,200 |
2015/10/16 | 92 | 92 | 91 | 92 | 58,000 |
2015/10/15 | 91 | 92 | 90 | 92 | 68,000 |
2015/10/14 | 91 | 92 | 91 | 91 | 55,500 |
2015/10/13 | 91 | 92 | 91 | 91 | 64,800 |
2015/10/09 | 92 | 92 | 91 | 92 | 37,000 |
2015/10/08 | 92 | 92 | 91 | 92 | 76,300 |
2015/10/07 | 92 | 92 | 91 | 92 | 29,100 |
2015/10/06 | 92 | 93 | 92 | 92 | 47,300 |
2015/10/05 | 91 | 93 | 90 | 92 | 211,900 |
2015/10/02 | 92 | 93 | 92 | 93 | 25,800 |
2015/10/01 | 93 | 93 | 92 | 92 | 24,900 |
2015/09/30 | 92 | 93 | 92 | 92 | 54,700 |
2015/09/29 | 93 | 94 | 92 | 92 | 61,000 |
2015/09/28 | 93 | 94 | 93 | 94 | 28,800 |
2015/09/25 | 93 | 94 | 92 | 93 | 87,100 |
2015/09/24 | 93 | 94 | 92 | 93 | 34,400 |
2015/09/18 | 94 | 94 | 93 | 93 | 67,400 |
2015/09/17 | 93 | 94 | 93 | 94 | 62,800 |
2015/09/16 | 95 | 95 | 93 | 94 | 54,300 |
2015/09/15 | 95 | 96 | 94 | 95 | 77,400 |
2015/09/14 | 95 | 96 | 94 | 94 | 107,400 |
2015/09/11 | 95 | 96 | 94 | 96 | 12,200 |
2015/09/10 | 95 | 96 | 93 | 96 | 53,200 |
2015/09/09 | 94 | 96 | 93 | 96 | 146,300 |
2015/09/08 | 94 | 95 | 93 | 93 | 88,700 |
2015/09/07 | 94 | 96 | 93 | 94 | 116,000 |
2015/09/04 | 99 | 99 | 95 | 96 | 116,000 |
2015/09/03 | 99 | 100 | 98 | 99 | 60,400 |
2015/09/02 | 95 | 99 | 93 | 98 | 103,800 |
2015/09/01 | 101 | 101 | 96 | 96 | 366,500 |
2015/08/31 | 100 | 101 | 100 | 101 | 84,400 |
2015/08/28 | 100 | 101 | 100 | 100 | 84,500 |
2015/08/27 | 99 | 100 | 98 | 100 | 124,100 |
2015/08/26 | 94 | 99 | 93 | 96 | 275,000 |
2015/08/25 | 88 | 97 | 84 | 93 | 516,800 |
2015/08/24 | 101 | 103 | 96 | 98 | 425,400 |
2015/08/21 | 105 | 107 | 104 | 105 | 240,100 |
2015/08/20 | 108 | 108 | 106 | 106 | 103,800 |
2015/08/19 | 107 | 108 | 106 | 107 | 234,500 |
2015/08/18 | 106 | 108 | 106 | 108 | 80,900 |
2015/08/17 | 108 | 108 | 104 | 105 | 221,700 |
2015/08/14 | 107 | 109 | 107 | 108 | 126,900 |
2015/08/13 | 107 | 108 | 107 | 107 | 34,800 |
2015/08/12 | 107 | 108 | 106 | 107 | 150,100 |
2015/08/11 | 108 | 108 | 107 | 107 | 21,800 |
2015/08/10 | 108 | 108 | 107 | 108 | 77,200 |
2015/08/07 | 108 | 109 | 108 | 108 | 64,400 |
2015/08/06 | 108 | 109 | 108 | 108 | 71,600 |
2015/08/05 | 107 | 110 | 107 | 108 | 189,900 |
2015/08/04 | 109 | 109 | 107 | 107 | 24,100 |
2015/08/03 | 107 | 109 | 107 | 109 | 107,500 |
2015/07/31 | 107 | 108 | 106 | 107 | 85,600 |
2015/07/30 | 107 | 108 | 106 | 107 | 161,100 |
2015/07/29 | 107 | 108 | 107 | 107 | 65,000 |
2015/07/28 | 107 | 108 | 107 | 108 | 62,300 |
2015/07/27 | 107 | 109 | 107 | 108 | 116,200 |
2015/07/24 | 107 | 108 | 106 | 107 | 112,400 |
2015/07/23 | 106 | 107 | 106 | 107 | 69,900 |
2015/07/22 | 106 | 107 | 106 | 106 | 43,800 |
2015/07/21 | 107 | 107 | 106 | 106 | 67,800 |
2015/07/17 | 107 | 107 | 106 | 107 | 79,800 |
2015/07/16 | 108 | 108 | 107 | 108 | 21,500 |
2015/07/15 | 107 | 108 | 107 | 107 | 35,200 |
2015/07/14 | 108 | 108 | 106 | 108 | 64,800 |
2015/07/13 | 105 | 107 | 105 | 107 | 42,400 |
2015/07/10 | 104 | 106 | 103 | 105 | 129,400 |
2015/07/09 | 105 | 106 | 101 | 104 | 428,300 |
2015/07/08 | 108 | 109 | 106 | 107 | 272,400 |
2015/07/07 | 108 | 109 | 107 | 109 | 60,300 |
2015/07/06 | 108 | 108 | 107 | 107 | 119,000 |
2015/07/03 | 107 | 108 | 106 | 108 | 143,900 |
2015/07/02 | 108 | 108 | 107 | 108 | 105,700 |
2015/07/01 | 106 | 108 | 106 | 108 | 119,300 |
2015/06/30 | 106 | 108 | 106 | 107 | 143,100 |
2015/06/29 | 108 | 109 | 106 | 106 | 374,400 |
2015/06/26 | 111 | 111 | 108 | 110 | 342,900 |
2015/06/25 | 111 | 113 | 111 | 111 | 372,200 |
2015/06/24 | 115 | 117 | 109 | 112 | 1,930,000 |
2015/06/23 | 109 | 116 | 109 | 115 | 1,212,700 |
2015/06/22 | 109 | 110 | 108 | 110 | 177,300 |
2015/06/19 | 109 | 109 | 108 | 108 | 107,500 |
2015/06/18 | 109 | 110 | 108 | 108 | 81,600 |
2015/06/17 | 109 | 110 | 108 | 110 | 101,900 |
2015/06/16 | 110 | 111 | 109 | 109 | 200,500 |
2015/06/15 | 111 | 111 | 110 | 111 | 112,500 |
2015/06/12 | 110 | 111 | 109 | 111 | 114,600 |
2015/06/11 | 111 | 111 | 109 | 111 | 89,200 |
2015/06/10 | 109 | 112 | 109 | 110 | 182,300 |
2015/06/09 | 110 | 111 | 109 | 109 | 204,200 |
2015/06/08 | 110 | 111 | 109 | 110 | 152,800 |
2015/06/05 | 110 | 112 | 109 | 111 | 144,300 |
2015/06/04 | 113 | 114 | 109 | 109 | 526,700 |
2015/06/03 | 112 | 114 | 110 | 114 | 487,500 |
2015/06/02 | 111 | 113 | 109 | 112 | 900,700 |
2015/06/01 | 109 | 111 | 109 | 110 | 197,700 |
2015/05/29 | 109 | 110 | 108 | 110 | 78,400 |
2015/05/28 | 109 | 110 | 108 | 109 | 140,400 |
2015/05/27 | 110 | 111 | 108 | 109 | 169,800 |
2015/05/26 | 108 | 112 | 108 | 110 | 421,300 |
2015/05/25 | 107 | 109 | 107 | 108 | 91,100 |
2015/05/22 | 107 | 108 | 106 | 107 | 52,900 |
2015/05/21 | 108 | 109 | 106 | 106 | 164,700 |
2015/05/20 | 110 | 110 | 108 | 108 | 107,600 |
2015/05/19 | 108 | 110 | 107 | 110 | 272,300 |
2015/05/18 | 108 | 108 | 106 | 108 | 127,600 |
2015/05/15 | 107 | 109 | 107 | 108 | 121,000 |
2015/05/14 | 108 | 108 | 107 | 107 | 97,300 |
2015/05/13 | 107 | 108 | 107 | 107 | 51,100 |
2015/05/12 | 107 | 108 | 107 | 107 | 70,900 |
2015/05/11 | 107 | 108 | 106 | 107 | 78,800 |
2015/05/08 | 105 | 107 | 104 | 107 | 257,000 |
2015/05/07 | 107 | 107 | 106 | 106 | 67,400 |
2015/05/01 | 106 | 107 | 106 | 107 | 54,600 |
2015/04/30 | 107 | 108 | 106 | 106 | 199,700 |
2015/04/28 | 108 | 109 | 107 | 107 | 95,000 |
2015/04/27 | 108 | 109 | 107 | 108 | 83,300 |
2015/04/24 | 108 | 109 | 107 | 108 | 75,500 |
2015/04/23 | 108 | 109 | 107 | 108 | 109,800 |
2015/04/22 | 108 | 109 | 107 | 107 | 89,500 |
2015/04/21 | 109 | 109 | 108 | 109 | 82,100 |
2015/04/20 | 109 | 109 | 108 | 108 | 81,100 |
2015/04/17 | 109 | 110 | 107 | 109 | 138,700 |
2015/04/16 | 108 | 111 | 108 | 108 | 288,200 |
2015/04/15 | 107 | 110 | 107 | 108 | 283,300 |
2015/04/14 | 110 | 110 | 104 | 107 | 778,800 |
2015/04/13 | 109 | 111 | 107 | 109 | 302,900 |
2015/04/10 | 111 | 112 | 109 | 110 | 110,700 |
2015/04/09 | 111 | 112 | 110 | 111 | 107,900 |
2015/04/08 | 110 | 113 | 109 | 111 | 236,500 |
2015/04/07 | 109 | 110 | 108 | 109 | 67,600 |
2015/04/06 | 109 | 110 | 108 | 109 | 134,800 |
2015/04/03 | 110 | 111 | 108 | 109 | 124,100 |
2015/04/02 | 110 | 111 | 109 | 110 | 165,700 |
2015/04/01 | 113 | 113 | 110 | 110 | 154,500 |
2015/03/31 | 113 | 114 | 111 | 112 | 121,000 |
2015/03/30 | 113 | 114 | 112 | 114 | 75,800 |
2015/03/27 | 112 | 114 | 112 | 113 | 112,000 |
2015/03/26 | 112 | 113 | 112 | 112 | 93,700 |
2015/03/25 | 115 | 115 | 113 | 113 | 99,900 |
2015/03/24 | 113 | 116 | 112 | 116 | 188,300 |
2015/03/23 | 112 | 113 | 111 | 112 | 138,300 |
2015/03/20 | 113 | 113 | 111 | 112 | 185,100 |
2015/03/19 | 113 | 115 | 113 | 113 | 139,700 |
2015/03/18 | 116 | 116 | 112 | 114 | 261,200 |
2015/03/17 | 116 | 118 | 115 | 116 | 138,600 |
2015/03/16 | 118 | 118 | 116 | 116 | 177,100 |
2015/03/13 | 113 | 117 | 112 | 116 | 291,900 |
2015/03/12 | 113 | 114 | 111 | 113 | 163,900 |
2015/03/11 | 112 | 114 | 111 | 113 | 128,000 |
2015/03/10 | 114 | 116 | 111 | 111 | 358,800 |
2015/03/09 | 120 | 121 | 113 | 113 | 561,400 |
2015/03/06 | 118 | 127 | 116 | 121 | 2,072,300 |
2015/03/05 | 111 | 120 | 110 | 118 | 1,212,500 |
2015/03/04 | 108 | 111 | 107 | 110 | 204,700 |
2015/03/03 | 109 | 112 | 107 | 108 | 377,900 |
2015/03/02 | 109 | 110 | 108 | 109 | 123,100 |
2015/02/27 | 109 | 110 | 107 | 107 | 159,700 |
2015/02/26 | 106 | 109 | 105 | 109 | 346,000 |
2015/02/25 | 106 | 107 | 105 | 106 | 145,900 |
2015/02/24 | 105 | 107 | 104 | 107 | 177,900 |
2015/02/23 | 106 | 106 | 104 | 104 | 333,600 |
2015/02/20 | 106 | 107 | 105 | 106 | 371,400 |
2015/02/19 | 108 | 109 | 105 | 106 | 769,700 |
2015/02/18 | 110 | 115 | 107 | 110 | 1,321,200 |
2015/02/17 | 105 | 132 | 105 | 110 | 13,940,900 |
2015/02/16 | 102 | 103 | 101 | 102 | 139,100 |
2015/02/13 | 103 | 103 | 101 | 101 | 159,900 |
2015/02/12 | 103 | 103 | 102 | 103 | 76,400 |
2015/02/10 | 102 | 103 | 101 | 103 | 125,300 |
2015/02/09 | 102 | 103 | 101 | 103 | 104,000 |
2015/02/06 | 101 | 107 | 101 | 102 | 264,200 |
2015/02/05 | 102 | 102 | 101 | 102 | 62,700 |
2015/02/04 | 102 | 102 | 101 | 101 | 94,400 |
2015/02/03 | 101 | 102 | 101 | 102 | 89,800 |
2015/02/02 | 103 | 103 | 101 | 101 | 152,900 |
2015/01/30 | 103 | 104 | 102 | 102 | 91,200 |
2015/01/29 | 106 | 106 | 102 | 102 | 199,900 |
2015/01/28 | 105 | 106 | 104 | 106 | 93,000 |
2015/01/27 | 107 | 108 | 105 | 106 | 89,200 |
2015/01/26 | 107 | 108 | 106 | 106 | 164,000 |
2015/01/23 | 105 | 110 | 105 | 107 | 609,000 |
2015/01/22 | 104 | 107 | 103 | 105 | 279,000 |
2015/01/21 | 103 | 104 | 102 | 102 | 105,100 |
2015/01/20 | 102 | 104 | 102 | 104 | 107,800 |
2015/01/19 | 102 | 105 | 102 | 102 | 269,800 |
2015/01/16 | 102 | 104 | 102 | 103 | 145,900 |
2015/01/15 | 104 | 105 | 103 | 103 | 160,200 |
2015/01/14 | 104 | 105 | 103 | 105 | 113,900 |
2015/01/13 | 105 | 105 | 103 | 103 | 144,300 |
2015/01/09 | 106 | 107 | 105 | 105 | 269,100 |
2015/01/08 | 108 | 109 | 106 | 106 | 174,300 |
2015/01/07 | 107 | 108 | 106 | 108 | 240,500 |
2015/01/06 | 108 | 112 | 106 | 107 | 653,300 |
2015/01/05 | 111 | 112 | 108 | 109 | 719,300 |