9973 KOZOホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-27	1,993	1,993	1,993	1,993	1,003	1,554.62
1994-12-26	2,491	2,491	2,491	2,491	6,021	1,554.47
1994-12-22	2,521	2,521	2,491	2,491	30,104	1,554.47
1994-12-21	2,541	2,541	2,521	2,521	4,014	1,573.19
1994-12-20	2,511	2,521	2,501	2,521	8,028	1,573.19
1994-12-19	2,501	2,511	2,501	2,501	3,010	1,560.71
1994-12-16	2,501	2,501	2,501	2,501	2,007	1,560.71
1994-12-14	2,481	2,481	2,471	2,471	3,010	1,541.98
1994-12-13	2,471	2,481	2,471	2,481	4,014	1,548.23
1994-12-12	2,471	2,471	2,471	2,471	1,003	1,541.98
1994-12-09	2,461	2,471	2,461	2,471	3,010	1,541.98
1994-12-08	2,422	2,422	2,422	2,422	2,007	1,511.41
1994-12-07	2,422	2,422	2,422	2,422	1,003	1,511.41
1994-12-06	2,412	2,412	2,412	2,412	1,003	1,505.17
1994-12-02	2,442	2,442	2,412	2,422	4,014	1,511.41
1994-12-01	2,402	2,402	2,402	2,402	1,003	1,498.93
1994-11-29	2,402	2,422	2,392	2,422	8,028	1,511.41
1994-11-25	2,392	2,392	2,392	2,392	2,007	1,492.69
1994-11-24	2,412	2,412	2,392	2,392	7,024	1,492.69
1994-11-18	2,451	2,451	2,442	2,451	3,010	1,529.50
1994-11-17	2,442	2,451	2,442	2,451	3,010	1,529.50
1994-11-14	2,451	2,451	2,451	2,451	1,003	1,529.50
1994-11-11	2,451	2,451	2,442	2,442	3,010	1,523.89
1994-11-09	2,442	2,442	2,442	2,442	11,038	1,523.89
1994-11-08	2,491	2,491	2,422	2,422	9,031	1,511.41
1994-11-07	2,491	2,491	2,471	2,471	5,017	1,541.98
1994-11-04	2,481	2,481	2,471	2,471	4,014	1,541.98
1994-11-02	2,491	2,491	2,471	2,481	16,056	1,548.23
1994-10-31	2,491	2,491	2,491	2,491	1,003	1,554.47
1994-10-28	2,461	2,461	2,461	2,461	1,003	1,535.74
1994-10-27	2,481	2,481	2,451	2,461	7,024	1,535.74
1994-10-25	2,491	2,491	2,491	2,491	1,003	1,554.47
1994-10-21	2,412	2,412	2,412	2,412	1,003	1,505.17
1994-10-20	2,491	2,491	2,412	2,412	2,007	1,505.17
1994-10-19	2,501	2,511	2,491	2,491	6,021	1,554.47
1994-10-17	2,521	2,521	2,521	2,521	2,007	1,573.19
1994-10-14	2,521	2,531	2,521	2,521	4,014	1,573.19
1994-10-13	2,521	2,521	2,521	2,521	3,010	1,573.19
1994-10-12	2,521	2,521	2,521	2,521	2,007	1,573.19
1994-10-07	2,561	2,561	2,561	2,561	1,003	1,598.15
1994-10-06	2,561	2,561	2,561	2,561	6,021	1,598.15
1994-10-04	2,541	2,541	2,541	2,541	1,003	1,585.67
1994-10-03	2,541	2,541	2,541	2,541	1,003	1,585.67
1994-09-30	2,541	2,541	2,541	2,541	3,010	1,585.67
1994-09-29	2,501	2,501	2,501	2,501	1,003	1,560.71
1994-09-27	2,491	2,501	2,491	2,491	14,049	1,554.47
1994-09-26	2,491	2,491	2,491	2,491	11,038	1,554.47
1994-09-22	2,491	2,491	2,461	2,491	5,017	1,554.47
1994-09-21	2,461	2,461	2,461	2,461	2,007	1,535.74
1994-09-20	2,541	2,541	2,442	2,442	5,017	1,523.89
1994-09-16	2,591	2,591	2,591	2,591	1,003	1,616.87
1994-09-14	2,591	2,601	2,591	2,601	3,010	1,623.11
1994-09-13	2,641	2,641	2,641	2,641	4,014	1,648.07
1994-09-08	2,641	2,641	2,641	2,641	2,007	1,648.07
1994-09-07	2,641	2,691	2,641	2,641	6,021	1,648.07
1994-09-06	2,591	2,641	2,591	2,641	6,021	1,648.07
1994-09-05	2,591	2,591	2,591	2,591	7,024	1,616.87
1994-09-02	2,551	2,551	2,551	2,551	10,035	1,591.91
1994-09-01	2,551	2,561	2,551	2,551	4,014	1,591.91
1994-08-30	2,551	2,551	2,551	2,551	1,003	1,591.91
1994-08-29	2,551	2,551	2,551	2,551	1,003	1,591.91
1994-08-26	2,541	2,541	2,541	2,541	4,014	1,585.67
1994-08-25	2,591	2,591	2,541	2,541	7,024	1,585.67
1994-08-24	2,591	2,591	2,591	2,591	3,010	1,616.87
1994-08-23	2,601	2,601	2,591	2,591	9,031	1,616.87
1994-08-22	2,541	2,591	2,541	2,591	2,007	1,616.87
1994-08-19	2,541	2,541	2,491	2,491	12,042	1,554.47
1994-08-18	2,561	2,561	2,561	2,561	3,010	1,598.15
1994-08-17	2,541	2,591	2,541	2,561	9,031	1,598.15
1994-08-12	2,591	2,591	2,581	2,581	5,017	1,610.63
1994-08-09	2,591	2,591	2,591	2,591	9,031	1,616.87
1994-08-08	2,591	2,591	2,591	2,591	10,035	1,616.87
1994-08-05	2,591	2,591	2,591	2,591	5,017	1,616.87
1994-08-04	2,681	2,681	2,601	2,601	9,031	1,623.11
1994-08-03	2,601	2,681	2,601	2,681	3,010	1,673.03
1994-08-02	2,691	2,691	2,681	2,681	7,024	1,673.03
1994-08-01	2,691	2,691	2,691	2,691	10,035	1,679.27
1994-07-29	2,691	2,691	2,691	2,691	3,010	1,679.27
1994-07-28	2,731	2,731	2,731	2,731	11,038	1,704.23
1994-07-27	2,750	2,750	2,731	2,731	10,035	1,704.23
1994-07-26	2,701	2,740	2,691	2,740	16,056	1,709.85
1994-07-25	2,740	2,740	2,740	2,740	11,038	1,709.85
1994-07-22	2,721	2,731	2,701	2,731	10,035	1,704.23
1994-07-21	2,691	2,740	2,691	2,691	11,038	1,679.27
1994-07-20	2,551	2,691	2,551	2,691	16,056	1,679.27
1994-07-19	2,531	2,591	2,531	2,551	7,024	1,591.91
1994-07-18	2,501	2,531	2,491	2,531	5,017	1,579.43
1994-07-15	2,511	2,511	2,491	2,491	19,066	1,554.47
1994-07-14	2,531	2,531	2,491	2,501	6,021	1,560.71
1994-07-13	2,451	2,541	2,451	2,541	6,021	1,585.67
1994-07-12	2,442	2,491	2,402	2,491	15,052	1,554.47
1994-07-11	2,491	2,491	2,442	2,442	11,038	1,523.89
1994-07-08	2,631	2,631	2,491	2,491	6,021	1,554.47
1994-07-07	2,591	2,591	2,591	2,591	2,007	1,616.87
1994-07-06	2,641	2,671	2,641	2,641	4,014	1,648.07
1994-07-05	2,641	2,671	2,641	2,641	38,132	1,648.07
1994-07-04	2,691	2,701	2,621	2,621	13,045	1,635.59
1994-07-01	2,691	2,691	2,691	2,691	2,007	1,679.27
1994-06-30	2,740	2,740	2,691	2,731	7,024	1,704.23
1994-06-29	2,701	2,701	2,691	2,691	6,021	1,679.27
1994-06-28	2,691	2,691	2,691	2,691	7,024	1,679.27
1994-06-27	2,691	2,691	2,691	2,691	7,024	1,679.27
1994-06-24	2,691	2,740	2,691	2,731	19,066	1,704.23
1994-06-23	2,701	2,701	2,591	2,671	12,042	1,666.79
1994-06-22	2,800	2,800	2,711	2,711	10,035	1,691.75
1994-06-21	2,830	2,840	2,790	2,790	16,056	1,741.05
1994-06-20	2,870	2,870	2,790	2,840	10,035	1,772.25
1994-06-17	2,870	2,870	2,840	2,860	18,063	1,784.73
1994-06-16	2,870	2,880	2,860	2,860	17,059	1,784.73
1994-06-15	2,880	2,890	2,860	2,860	36,125	1,784.73
1994-06-14	2,870	2,890	2,870	2,880	33,115	1,797.21
1994-06-13	2,870	2,890	2,860	2,860	30,104	1,784.73
1994-06-10	2,990	2,990	2,910	2,910	127,442	1,815.94
1994-06-09	3,039	3,039	3,039	3,039	205,713	1,896.44

分割・併合履歴： [2014-06-20]1株→0.96株 [2014-03-20]1株→1.214株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.25株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30