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 |
---|---|---|---|---|---|
2016/12/30 | 92 | 93 | 91 | 93 | 98,200 |
2016/12/29 | 93 | 93 | 91 | 93 | 144,400 |
2016/12/28 | 92 | 93 | 91 | 93 | 254,700 |
2016/12/27 | 94 | 95 | 92 | 93 | 475,200 |
2016/12/26 | 95 | 95 | 94 | 94 | 380,700 |
2016/12/22 | 95 | 96 | 94 | 94 | 404,600 |
2016/12/21 | 96 | 99 | 95 | 96 | 703,500 |
2016/12/20 | 96 | 97 | 95 | 96 | 203,800 |
2016/12/19 | 95 | 96 | 94 | 96 | 211,200 |
2016/12/16 | 95 | 97 | 94 | 95 | 475,600 |
2016/12/15 | 96 | 98 | 94 | 95 | 582,400 |
2016/12/14 | 95 | 97 | 94 | 96 | 583,300 |
2016/12/13 | 94 | 95 | 93 | 94 | 362,300 |
2016/12/12 | 96 | 96 | 93 | 95 | 448,900 |
2016/12/09 | 95 | 97 | 95 | 95 | 785,500 |
2016/12/08 | 101 | 102 | 96 | 97 | 1,263,300 |
2016/12/07 | 103 | 103 | 100 | 100 | 1,247,200 |
2016/12/06 | 99 | 116 | 99 | 104 | 11,773,400 |
2016/12/05 | 98 | 99 | 94 | 96 | 2,083,300 |
2016/12/02 | 110 | 111 | 98 | 98 | 10,860,400 |
2016/12/01 | 114 | 115 | 113 | 115 | 4,343,600 |
2016/11/30 | 84 | 85 | 83 | 85 | 184,900 |
2016/11/29 | 83 | 84 | 83 | 83 | 152,100 |
2016/11/28 | 83 | 84 | 82 | 84 | 138,800 |
2016/11/25 | 84 | 84 | 82 | 83 | 163,700 |
2016/11/24 | 84 | 84 | 82 | 83 | 177,600 |
2016/11/22 | 83 | 84 | 82 | 84 | 98,600 |
2016/11/21 | 82 | 83 | 82 | 83 | 122,100 |
2016/11/18 | 82 | 83 | 82 | 82 | 111,300 |
2016/11/17 | 81 | 82 | 81 | 81 | 49,800 |
2016/11/16 | 81 | 82 | 81 | 81 | 171,900 |
2016/11/15 | 82 | 83 | 80 | 81 | 648,300 |
2016/11/14 | 83 | 84 | 83 | 84 | 62,800 |
2016/11/11 | 83 | 84 | 82 | 82 | 93,000 |
2016/11/10 | 82 | 83 | 82 | 82 | 134,300 |
2016/11/09 | 84 | 84 | 80 | 81 | 411,700 |
2016/11/08 | 83 | 84 | 82 | 84 | 119,000 |
2016/11/07 | 83 | 84 | 82 | 83 | 113,700 |
2016/11/04 | 82 | 83 | 82 | 82 | 156,100 |
2016/11/02 | 84 | 84 | 82 | 82 | 279,100 |
2016/11/01 | 84 | 85 | 83 | 84 | 175,200 |
2016/10/31 | 84 | 85 | 83 | 83 | 62,900 |
2016/10/28 | 84 | 84 | 83 | 84 | 121,000 |
2016/10/27 | 83 | 84 | 82 | 83 | 133,600 |
2016/10/26 | 82 | 83 | 82 | 83 | 91,100 |
2016/10/25 | 83 | 84 | 82 | 82 | 251,700 |
2016/10/24 | 82 | 83 | 82 | 82 | 149,700 |
2016/10/21 | 82 | 85 | 82 | 82 | 375,200 |
2016/10/20 | 82 | 83 | 82 | 82 | 69,600 |
2016/10/19 | 82 | 83 | 82 | 83 | 39,200 |
2016/10/18 | 82 | 82 | 81 | 82 | 167,900 |
2016/10/17 | 82 | 82 | 81 | 81 | 62,000 |
2016/10/14 | 80 | 82 | 80 | 81 | 94,300 |
2016/10/13 | 81 | 82 | 80 | 81 | 235,900 |
2016/10/12 | 82 | 83 | 81 | 81 | 121,400 |
2016/10/11 | 82 | 83 | 81 | 82 | 107,300 |
2016/10/07 | 82 | 83 | 81 | 82 | 105,100 |
2016/10/06 | 82 | 83 | 81 | 82 | 107,400 |
2016/10/05 | 82 | 83 | 81 | 82 | 152,500 |
2016/10/04 | 83 | 83 | 81 | 83 | 152,800 |
2016/10/03 | 83 | 83 | 82 | 83 | 50,700 |
2016/09/30 | 83 | 84 | 82 | 82 | 90,300 |
2016/09/29 | 83 | 88 | 82 | 84 | 1,055,300 |
2016/09/28 | 81 | 82 | 81 | 81 | 31,400 |
2016/09/27 | 81 | 82 | 81 | 81 | 59,100 |
2016/09/26 | 81 | 82 | 81 | 82 | 67,500 |
2016/09/23 | 82 | 82 | 80 | 81 | 125,400 |
2016/09/21 | 82 | 82 | 80 | 81 | 211,400 |
2016/09/20 | 83 | 83 | 81 | 81 | 164,500 |
2016/09/16 | 82 | 83 | 82 | 83 | 97,400 |
2016/09/15 | 83 | 83 | 81 | 82 | 266,900 |
2016/09/14 | 85 | 85 | 83 | 83 | 86,800 |
2016/09/13 | 84 | 85 | 84 | 84 | 54,800 |
2016/09/12 | 83 | 85 | 83 | 84 | 123,800 |
2016/09/09 | 83 | 85 | 83 | 84 | 91,700 |
2016/09/08 | 84 | 84 | 83 | 83 | 125,300 |
2016/09/07 | 84 | 85 | 83 | 84 | 119,200 |
2016/09/06 | 85 | 85 | 84 | 84 | 110,800 |
2016/09/05 | 86 | 86 | 84 | 85 | 174,200 |
2016/09/02 | 83 | 85 | 83 | 85 | 210,300 |
2016/09/01 | 83 | 84 | 83 | 83 | 121,300 |
2016/08/31 | 84 | 84 | 82 | 83 | 210,900 |
2016/08/30 | 84 | 84 | 83 | 83 | 61,900 |
2016/08/29 | 84 | 85 | 83 | 83 | 286,200 |
2016/08/26 | 84 | 90 | 82 | 82 | 1,010,300 |
2016/08/25 | 84 | 84 | 82 | 83 | 325,300 |
2016/08/24 | 84 | 85 | 83 | 83 | 213,700 |
2016/08/23 | 85 | 85 | 83 | 84 | 285,600 |
2016/08/22 | 86 | 87 | 83 | 85 | 480,000 |
2016/08/19 | 85 | 90 | 84 | 86 | 768,400 |
2016/08/18 | 87 | 88 | 84 | 85 | 510,100 |
2016/08/17 | 90 | 91 | 86 | 86 | 1,190,400 |
2016/08/16 | 99 | 103 | 89 | 91 | 3,850,100 |
2016/08/15 | 82 | 106 | 82 | 98 | 16,193,800 |
2016/08/12 | 81 | 81 | 80 | 80 | 154,100 |
2016/08/10 | 81 | 81 | 80 | 81 | 63,400 |
2016/08/09 | 80 | 81 | 79 | 80 | 141,200 |
2016/08/08 | 81 | 82 | 80 | 80 | 75,500 |
2016/08/05 | 83 | 83 | 80 | 81 | 53,000 |
2016/08/04 | 81 | 83 | 80 | 82 | 58,300 |
2016/08/03 | 81 | 82 | 80 | 80 | 72,600 |
2016/08/02 | 81 | 83 | 80 | 80 | 109,100 |
2016/08/01 | 81 | 81 | 80 | 80 | 52,700 |
2016/07/29 | 80 | 81 | 79 | 80 | 111,300 |
2016/07/28 | 82 | 82 | 80 | 80 | 129,700 |
2016/07/27 | 81 | 82 | 81 | 81 | 74,300 |
2016/07/26 | 82 | 82 | 80 | 81 | 67,300 |
2016/07/25 | 82 | 83 | 81 | 81 | 66,800 |
2016/07/22 | 83 | 83 | 81 | 81 | 115,500 |
2016/07/21 | 82 | 84 | 81 | 83 | 96,400 |
2016/07/20 | 83 | 83 | 81 | 81 | 71,000 |
2016/07/19 | 85 | 85 | 82 | 83 | 137,600 |
2016/07/15 | 86 | 87 | 84 | 84 | 112,400 |
2016/07/14 | 85 | 87 | 85 | 85 | 64,400 |
2016/07/13 | 85 | 86 | 84 | 84 | 104,600 |
2016/07/12 | 83 | 86 | 83 | 84 | 171,000 |
2016/07/11 | 81 | 83 | 80 | 82 | 121,300 |
2016/07/08 | 81 | 83 | 80 | 80 | 148,300 |
2016/07/07 | 83 | 84 | 81 | 81 | 177,600 |
2016/07/06 | 85 | 85 | 81 | 82 | 238,800 |
2016/07/05 | 86 | 86 | 85 | 85 | 54,700 |
2016/07/04 | 85 | 86 | 84 | 85 | 88,800 |
2016/07/01 | 84 | 85 | 83 | 84 | 108,200 |
2016/06/30 | 85 | 86 | 84 | 84 | 95,000 |
2016/06/29 | 83 | 85 | 82 | 83 | 164,100 |
2016/06/28 | 79 | 82 | 77 | 81 | 228,900 |
2016/06/27 | 80 | 82 | 78 | 81 | 411,000 |
2016/06/24 | 88 | 90 | 70 | 74 | 1,235,200 |
2016/06/23 | 90 | 90 | 87 | 87 | 435,400 |
2016/06/22 | 91 | 91 | 88 | 89 | 217,800 |
2016/06/21 | 90 | 91 | 89 | 91 | 112,500 |
2016/06/20 | 90 | 91 | 89 | 90 | 289,400 |
2016/06/17 | 90 | 91 | 88 | 89 | 145,600 |
2016/06/16 | 92 | 93 | 88 | 88 | 368,300 |
2016/06/15 | 88 | 94 | 87 | 91 | 400,900 |
2016/06/14 | 102 | 103 | 90 | 91 | 1,456,000 |
2016/06/13 | 100 | 100 | 96 | 96 | 694,200 |
2016/06/10 | 101 | 101 | 100 | 100 | 109,300 |
2016/06/09 | 101 | 102 | 100 | 101 | 136,800 |
2016/06/08 | 102 | 102 | 100 | 101 | 105,600 |
2016/06/07 | 102 | 102 | 100 | 101 | 273,000 |
2016/06/06 | 101 | 103 | 100 | 101 | 243,600 |
2016/06/03 | 102 | 103 | 101 | 101 | 329,600 |
2016/06/02 | 104 | 104 | 102 | 102 | 249,900 |
2016/06/01 | 106 | 106 | 104 | 104 | 117,300 |
2016/05/31 | 104 | 107 | 104 | 105 | 165,100 |
2016/05/30 | 106 | 108 | 104 | 104 | 431,100 |
2016/05/27 | 113 | 114 | 105 | 107 | 752,400 |
2016/05/26 | 109 | 113 | 108 | 111 | 540,200 |
2016/05/25 | 108 | 110 | 106 | 109 | 581,300 |
2016/05/24 | 101 | 108 | 101 | 105 | 812,400 |
2016/05/23 | 101 | 102 | 101 | 102 | 133,200 |
2016/05/20 | 101 | 101 | 99 | 100 | 147,700 |
2016/05/19 | 100 | 101 | 99 | 100 | 207,700 |
2016/05/18 | 102 | 102 | 98 | 100 | 381,200 |
2016/05/17 | 101 | 103 | 99 | 102 | 197,400 |
2016/05/16 | 101 | 106 | 100 | 100 | 340,500 |
2016/05/13 | 101 | 101 | 100 | 100 | 104,000 |
2016/05/12 | 102 | 102 | 101 | 101 | 89,700 |
2016/05/11 | 103 | 103 | 101 | 102 | 148,700 |
2016/05/10 | 103 | 104 | 101 | 102 | 103,600 |
2016/05/09 | 103 | 103 | 101 | 103 | 49,600 |
2016/05/06 | 101 | 102 | 99 | 101 | 185,400 |
2016/05/02 | 100 | 101 | 98 | 100 | 276,600 |
2016/04/28 | 102 | 103 | 101 | 101 | 237,900 |
2016/04/27 | 103 | 104 | 101 | 102 | 167,400 |
2016/04/26 | 105 | 106 | 102 | 102 | 284,700 |
2016/04/25 | 104 | 106 | 103 | 105 | 250,800 |
2016/04/22 | 105 | 106 | 103 | 104 | 335,200 |
2016/04/21 | 106 | 107 | 104 | 105 | 259,300 |
2016/04/20 | 105 | 107 | 104 | 107 | 321,900 |
2016/04/19 | 105 | 106 | 104 | 105 | 200,400 |
2016/04/18 | 105 | 105 | 103 | 103 | 283,300 |
2016/04/15 | 106 | 108 | 105 | 106 | 620,600 |
2016/04/14 | 112 | 114 | 107 | 107 | 1,628,200 |
2016/04/13 | 113 | 140 | 109 | 111 | 12,611,300 |
2016/04/12 | 101 | 104 | 101 | 103 | 174,800 |
2016/04/11 | 100 | 103 | 99 | 102 | 190,000 |
2016/04/08 | 98 | 101 | 96 | 100 | 320,700 |
2016/04/07 | 99 | 101 | 97 | 98 | 401,700 |
2016/04/06 | 98 | 99 | 96 | 97 | 525,000 |
2016/04/05 | 103 | 109 | 100 | 100 | 1,368,900 |
2016/04/04 | 100 | 103 | 97 | 99 | 482,000 |
2016/04/01 | 109 | 109 | 100 | 100 | 652,200 |
2016/03/31 | 111 | 111 | 108 | 109 | 315,700 |
2016/03/30 | 112 | 113 | 110 | 111 | 277,700 |
2016/03/29 | 110 | 115 | 110 | 113 | 395,000 |
2016/03/28 | 116 | 116 | 109 | 110 | 849,200 |
2016/03/25 | 121 | 121 | 115 | 116 | 738,600 |
2016/03/24 | 118 | 124 | 118 | 121 | 1,099,700 |
2016/03/23 | 118 | 118 | 115 | 118 | 470,000 |
2016/03/22 | 119 | 119 | 117 | 117 | 241,600 |
2016/03/18 | 117 | 120 | 116 | 117 | 524,600 |
2016/03/17 | 121 | 122 | 116 | 121 | 805,100 |
2016/03/16 | 123 | 123 | 120 | 120 | 446,300 |
2016/03/15 | 126 | 127 | 123 | 123 | 437,200 |
2016/03/14 | 127 | 129 | 125 | 127 | 584,400 |
2016/03/11 | 124 | 129 | 123 | 127 | 883,600 |
2016/03/10 | 123 | 128 | 121 | 126 | 1,352,500 |
2016/03/09 | 123 | 125 | 120 | 122 | 1,111,700 |
2016/03/08 | 132 | 143 | 122 | 125 | 5,993,800 |
2016/03/07 | 125 | 137 | 123 | 134 | 3,970,700 |
2016/03/04 | 123 | 126 | 119 | 122 | 1,519,100 |
2016/03/03 | 115 | 131 | 114 | 124 | 5,523,300 |
2016/03/02 | 118 | 119 | 113 | 117 | 1,464,300 |
2016/03/01 | 127 | 134 | 118 | 118 | 5,569,500 |
2016/02/29 | 117 | 122 | 113 | 117 | 2,939,100 |
2016/02/26 | 120 | 126 | 115 | 116 | 5,114,500 |
2016/02/25 | 138 | 142 | 119 | 127 | 9,835,700 |
2016/02/24 | 154 | 158 | 127 | 134 | 32,782,500 |
2016/02/23 | 94 | 114 | 94 | 114 | 4,657,300 |
2016/02/22 | 81 | 84 | 80 | 84 | 149,000 |
2016/02/19 | 83 | 87 | 79 | 81 | 508,200 |
2016/02/18 | 89 | 89 | 81 | 81 | 494,800 |
2016/02/17 | 84 | 87 | 83 | 86 | 212,600 |
2016/02/16 | 80 | 85 | 77 | 84 | 182,700 |
2016/02/15 | 76 | 79 | 72 | 79 | 212,500 |
2016/02/12 | 77 | 78 | 71 | 72 | 378,700 |
2016/02/10 | 84 | 85 | 79 | 79 | 410,100 |
2016/02/09 | 87 | 87 | 84 | 84 | 145,600 |
2016/02/08 | 88 | 89 | 87 | 89 | 81,200 |
2016/02/05 | 91 | 91 | 88 | 89 | 66,900 |
2016/02/04 | 90 | 90 | 88 | 90 | 45,200 |
2016/02/03 | 91 | 91 | 89 | 90 | 75,500 |
2016/02/02 | 92 | 93 | 91 | 92 | 92,800 |
2016/02/01 | 90 | 93 | 90 | 92 | 142,200 |
2016/01/29 | 88 | 90 | 87 | 89 | 167,400 |
2016/01/28 | 86 | 91 | 86 | 89 | 415,200 |
2016/01/27 | 84 | 85 | 82 | 84 | 200,900 |
2016/01/26 | 84 | 85 | 82 | 82 | 219,700 |
2016/01/25 | 87 | 88 | 85 | 86 | 117,200 |
2016/01/22 | 82 | 85 | 81 | 84 | 250,000 |
2016/01/21 | 85 | 87 | 81 | 81 | 208,700 |
2016/01/20 | 88 | 89 | 85 | 85 | 191,200 |
2016/01/19 | 89 | 90 | 88 | 89 | 96,000 |
2016/01/18 | 90 | 91 | 88 | 89 | 123,900 |
2016/01/15 | 92 | 93 | 90 | 90 | 129,800 |
2016/01/14 | 93 | 93 | 91 | 91 | 166,200 |
2016/01/13 | 94 | 95 | 92 | 93 | 250,600 |
2016/01/12 | 98 | 101 | 92 | 94 | 588,100 |
2016/01/08 | 96 | 110 | 93 | 95 | 2,925,900 |
2016/01/07 | 93 | 94 | 91 | 92 | 134,600 |
2016/01/06 | 96 | 96 | 93 | 93 | 135,800 |
2016/01/05 | 95 | 96 | 95 | 95 | 18,000 |
2016/01/04 | 95 | 97 | 95 | 95 | 114,500 |