9973 KOZOホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,505 | 1,505 | 1,505 | 1,505 | 2,007 | 1,291.36 |
| 1995-12-28 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 | 1,291.36 |
| 1995-12-27 | 1,555 | 1,555 | 1,545 | 1,545 | 3,010 | 1,325.68 |
| 1995-12-26 | 1,575 | 1,575 | 1,565 | 1,565 | 2,007 | 1,342.84 |
| 1995-12-25 | 1,714 | 1,734 | 1,714 | 1,734 | 3,010 | 1,352.59 |
| 1995-12-22 | 1,694 | 1,704 | 1,694 | 1,704 | 6,021 | 1,329.19 |
| 1995-12-21 | 1,684 | 1,684 | 1,684 | 1,684 | 3,010 | 1,313.59 |
| 1995-12-20 | 1,674 | 1,674 | 1,674 | 1,674 | 3,010 | 1,305.79 |
| 1995-12-18 | 1,664 | 1,664 | 1,664 | 1,664 | 3,010 | 1,297.99 |
| 1995-12-15 | 1,664 | 1,664 | 1,664 | 1,664 | 3,010 | 1,297.99 |
| 1995-12-14 | 1,654 | 1,654 | 1,654 | 1,654 | 2,007 | 1,290.19 |
| 1995-12-13 | 1,654 | 1,654 | 1,644 | 1,644 | 2,007 | 1,282.39 |
| 1995-12-12 | 1,674 | 1,674 | 1,654 | 1,674 | 7,024 | 1,305.79 |
| 1995-12-11 | 1,654 | 1,654 | 1,654 | 1,654 | 2,007 | 1,290.19 |
| 1995-12-08 | 1,644 | 1,654 | 1,644 | 1,654 | 2,007 | 1,290.19 |
| 1995-12-07 | 1,634 | 1,634 | 1,634 | 1,634 | 2,007 | 1,274.59 |
| 1995-12-06 | 1,634 | 1,634 | 1,634 | 1,634 | 3,010 | 1,274.59 |
| 1995-12-05 | 1,634 | 1,634 | 1,634 | 1,634 | 4,014 | 1,274.59 |
| 1995-12-04 | 1,634 | 1,634 | 1,634 | 1,634 | 2,007 | 1,274.59 |
| 1995-12-01 | 1,634 | 1,634 | 1,634 | 1,634 | 1,003 | 1,274.59 |
| 1995-11-30 | 1,624 | 1,634 | 1,614 | 1,614 | 4,014 | 1,258.99 |
| 1995-11-29 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 | 1,258.99 |
| 1995-11-28 | 1,614 | 1,614 | 1,604 | 1,604 | 11,038 | 1,251.19 |
| 1995-11-27 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 | 1,258.99 |
| 1995-11-22 | 1,604 | 1,614 | 1,604 | 1,614 | 4,014 | 1,258.99 |
| 1995-11-21 | 1,604 | 1,604 | 1,604 | 1,604 | 4,014 | 1,251.19 |
| 1995-11-20 | 1,614 | 1,614 | 1,614 | 1,614 | 2,007 | 1,258.99 |
| 1995-11-17 | 1,614 | 1,614 | 1,604 | 1,614 | 5,017 | 1,258.99 |
| 1995-11-16 | 1,614 | 1,614 | 1,614 | 1,614 | 5,017 | 1,258.99 |
| 1995-11-15 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 | 1,258.99 |
| 1995-11-13 | 1,614 | 1,614 | 1,614 | 1,614 | 4,014 | 1,258.99 |
| 1995-11-10 | 1,614 | 1,614 | 1,614 | 1,614 | 5,017 | 1,258.99 |
| 1995-11-09 | 1,614 | 1,614 | 1,614 | 1,614 | 2,007 | 1,258.99 |
| 1995-11-07 | 1,604 | 1,604 | 1,604 | 1,604 | 3,010 | 1,251.19 |
| 1995-11-06 | 1,604 | 1,604 | 1,594 | 1,594 | 6,021 | 1,243.39 |
| 1995-11-02 | 1,614 | 1,614 | 1,604 | 1,604 | 2,007 | 1,251.19 |
| 1995-11-01 | 1,614 | 1,624 | 1,614 | 1,624 | 5,017 | 1,266.79 |
| 1995-10-31 | 1,624 | 1,624 | 1,624 | 1,624 | 3,010 | 1,266.79 |
| 1995-10-30 | 1,624 | 1,624 | 1,624 | 1,624 | 1,003 | 1,266.79 |
| 1995-10-25 | 1,634 | 1,634 | 1,624 | 1,624 | 3,010 | 1,266.79 |
| 1995-10-23 | 1,624 | 1,624 | 1,594 | 1,594 | 5,017 | 1,243.39 |
| 1995-10-18 | 1,624 | 1,624 | 1,614 | 1,614 | 2,007 | 1,258.99 |
| 1995-10-17 | 1,614 | 1,624 | 1,614 | 1,624 | 4,014 | 1,266.79 |
| 1995-10-16 | 1,624 | 1,624 | 1,624 | 1,624 | 1,003 | 1,266.79 |
| 1995-10-13 | 1,614 | 1,614 | 1,614 | 1,614 | 2,007 | 1,258.99 |
| 1995-10-12 | 1,634 | 1,634 | 1,634 | 1,634 | 5,017 | 1,274.59 |
| 1995-10-11 | 1,644 | 1,644 | 1,644 | 1,644 | 2,007 | 1,282.39 |
| 1995-10-09 | 1,644 | 1,644 | 1,614 | 1,614 | 72,250 | 1,258.99 |
| 1995-10-06 | 1,644 | 1,644 | 1,644 | 1,644 | 4,014 | 1,282.39 |
| 1995-10-05 | 1,644 | 1,644 | 1,644 | 1,644 | 4,014 | 1,282.39 |
| 1995-10-04 | 1,644 | 1,644 | 1,644 | 1,644 | 3,010 | 1,282.39 |
| 1995-10-02 | 1,644 | 1,644 | 1,644 | 1,644 | 5,017 | 1,282.39 |
| 1995-09-29 | 1,644 | 1,644 | 1,644 | 1,644 | 3,010 | 1,282.39 |
| 1995-09-28 | 1,644 | 1,644 | 1,644 | 1,644 | 2,007 | 1,282.39 |
| 1995-09-27 | 1,644 | 1,644 | 1,644 | 1,644 | 4,014 | 1,282.39 |
| 1995-09-25 | 1,644 | 1,644 | 1,644 | 1,644 | 1,003 | 1,282.39 |
| 1995-09-22 | 1,594 | 1,634 | 1,594 | 1,634 | 3,010 | 1,274.59 |
| 1995-09-21 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,243.39 |
| 1995-09-20 | 1,584 | 1,594 | 1,584 | 1,594 | 3,010 | 1,243.39 |
| 1995-09-18 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,243.39 |
| 1995-09-14 | 1,634 | 1,634 | 1,634 | 1,634 | 1,003 | 1,274.59 |
| 1995-09-13 | 1,594 | 1,634 | 1,594 | 1,634 | 4,014 | 1,274.59 |
| 1995-09-12 | 1,594 | 1,594 | 1,545 | 1,545 | 3,010 | 1,205.16 |
| 1995-09-11 | 1,594 | 1,594 | 1,594 | 1,594 | 6,021 | 1,243.39 |
| 1995-09-04 | 1,565 | 1,575 | 1,545 | 1,545 | 10,035 | 1,205.16 |
| 1995-08-31 | 1,565 | 1,565 | 1,555 | 1,565 | 4,014 | 1,220.76 |
| 1995-08-28 | 1,565 | 1,565 | 1,545 | 1,545 | 2,007 | 1,205.16 |
| 1995-08-24 | 1,555 | 1,565 | 1,555 | 1,565 | 2,007 | 1,220.76 |
| 1995-08-23 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,212.96 |
| 1995-08-22 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 | 1,205.16 |
| 1995-08-21 | 1,545 | 1,584 | 1,545 | 1,545 | 9,031 | 1,205.16 |
| 1995-08-18 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,166.16 |
| 1995-08-17 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,205.16 |
| 1995-08-10 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,205.16 |
| 1995-08-09 | 1,485 | 1,545 | 1,485 | 1,545 | 4,014 | 1,205.16 |
| 1995-08-04 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,166.16 |
| 1995-08-03 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 | 1,205.16 |
| 1995-07-31 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 | 1,205.16 |
| 1995-07-28 | 1,535 | 1,545 | 1,535 | 1,545 | 2,007 | 1,205.16 |
| 1995-07-27 | 1,565 | 1,565 | 1,555 | 1,565 | 3,010 | 1,220.76 |
| 1995-07-25 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 | 1,235.58 |
| 1995-07-24 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,166.16 |
| 1995-07-21 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,235.58 |
| 1995-07-20 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 | 1,235.58 |
| 1995-07-19 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,235.58 |
| 1995-07-18 | 1,584 | 1,584 | 1,584 | 1,584 | 3,010 | 1,235.58 |
| 1995-07-17 | 1,584 | 1,584 | 1,584 | 1,584 | 4,014 | 1,235.58 |
| 1995-07-14 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,235.58 |
| 1995-07-13 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 | 1,243.39 |
| 1995-07-12 | 1,575 | 1,575 | 1,575 | 1,575 | 2,007 | 1,228.56 |
| 1995-07-10 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 | 1,243.39 |
| 1995-07-07 | 1,575 | 1,575 | 1,545 | 1,545 | 4,014 | 1,205.16 |
| 1995-07-05 | 1,525 | 1,575 | 1,525 | 1,575 | 4,014 | 1,228.56 |
| 1995-06-29 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 | 1,243.39 |
| 1995-06-28 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,243.39 |
| 1995-06-27 | 1,594 | 1,604 | 1,594 | 1,594 | 13,045 | 1,243.39 |
| 1995-06-23 | 1,624 | 1,624 | 1,624 | 1,624 | 2,007 | 1,266.79 |
| 1995-06-22 | 1,644 | 1,644 | 1,634 | 1,634 | 3,010 | 1,274.59 |
| 1995-06-21 | 1,654 | 1,654 | 1,644 | 1,644 | 2,007 | 1,282.39 |
| 1995-06-19 | 1,674 | 1,674 | 1,674 | 1,674 | 5,017 | 1,305.79 |
| 1995-06-12 | 1,724 | 1,724 | 1,724 | 1,724 | 5,017 | 1,344.79 |
| 1995-06-09 | 1,744 | 1,744 | 1,734 | 1,734 | 6,021 | 1,352.59 |
| 1995-06-07 | 1,694 | 1,694 | 1,694 | 1,694 | 1,003 | 1,321.39 |
| 1995-06-02 | 1,734 | 1,734 | 1,734 | 1,734 | 1,003 | 1,352.59 |
| 1995-05-29 | 1,744 | 1,744 | 1,744 | 1,744 | 3,010 | 1,360.39 |
| 1995-05-26 | 1,744 | 1,744 | 1,744 | 1,744 | 3,010 | 1,360.39 |
| 1995-05-25 | 1,744 | 1,744 | 1,744 | 1,744 | 1,003 | 1,360.39 |
| 1995-05-23 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 | 1,197.36 |
| 1995-05-22 | 1,744 | 1,744 | 1,744 | 1,744 | 2,007 | 1,360.39 |
| 1995-05-17 | 1,754 | 1,754 | 1,744 | 1,744 | 2,007 | 1,360.39 |
| 1995-05-15 | 1,744 | 1,744 | 1,744 | 1,744 | 1,003 | 1,360.39 |
| 1995-05-11 | 1,694 | 1,694 | 1,694 | 1,694 | 2,007 | 1,321.39 |
| 1995-05-10 | 1,664 | 1,694 | 1,664 | 1,694 | 2,007 | 1,321.39 |
| 1995-05-09 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 | 1,251.19 |
| 1995-05-02 | 1,644 | 1,644 | 1,594 | 1,594 | 3,010 | 1,243.39 |
| 1995-04-28 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 | 1,243.39 |
| 1995-04-26 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,243.39 |
| 1995-04-25 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,243.39 |
| 1995-04-21 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,243.39 |
| 1995-04-20 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,243.39 |
| 1995-04-11 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,243.39 |
| 1995-04-10 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 | 1,243.39 |
| 1995-04-06 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,166.16 |
| 1995-04-04 | 1,495 | 1,495 | 1,495 | 1,495 | 4,014 | 1,166.16 |
| 1995-03-31 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,166.16 |
| 1995-03-29 | 1,495 | 1,495 | 1,495 | 1,495 | 3,010 | 1,166.16 |
| 1995-03-28 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 | 1,166.16 |
| 1995-03-27 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,127.16 |
| 1995-03-24 | 1,395 | 1,445 | 1,395 | 1,445 | 2,007 | 1,127.16 |
| 1995-03-23 | 1,345 | 1,395 | 1,345 | 1,395 | 5,017 | 1,088.16 |
| 1995-03-22 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 | 1,049.16 |
| 1995-03-20 | 1,345 | 1,345 | 1,345 | 1,345 | 2,007 | 1,049.16 |
| 1995-03-17 | 1,345 | 1,345 | 1,345 | 1,345 | 2,007 | 1,049.16 |
| 1995-03-16 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,010.15 |
| 1995-03-14 | 1,276 | 1,295 | 1,276 | 1,295 | 2,007 | 1,010.15 |
| 1995-03-13 | 1,295 | 1,295 | 1,295 | 1,295 | 3,010 | 1,010.15 |
| 1995-03-10 | 1,295 | 1,295 | 1,295 | 1,295 | 5,017 | 1,010.15 |
| 1995-03-09 | 1,305 | 1,305 | 1,305 | 1,305 | 2,007 | 1,017.95 |
| 1995-03-08 | 1,295 | 1,295 | 1,276 | 1,276 | 5,017 | 995.33 |
| 1995-03-07 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,010.15 |
| 1995-03-03 | 1,276 | 1,286 | 1,276 | 1,286 | 2,007 | 1,003.13 |
| 1995-03-02 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 | 995.33 |
| 1995-03-01 | 1,266 | 1,276 | 1,266 | 1,266 | 4,014 | 987.53 |
| 1995-02-28 | 1,256 | 1,256 | 1,256 | 1,256 | 3,010 | 979.73 |
| 1995-02-27 | 1,256 | 1,256 | 1,256 | 1,256 | 1,003 | 979.73 |
| 1995-02-24 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 | 964.13 |
| 1995-02-23 | 1,226 | 1,226 | 1,226 | 1,226 | 1,003 | 956.33 |
| 1995-02-22 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,166.16 |
| 1995-02-20 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 | 1,166.16 |
| 1995-02-15 | 1,664 | 1,664 | 1,664 | 1,664 | 2,007 | 1,297.99 |
| 1995-02-14 | 1,664 | 1,664 | 1,664 | 1,664 | 1,003 | 1,297.99 |
| 1995-02-09 | 1,664 | 1,664 | 1,664 | 1,664 | 1,003 | 1,297.99 |
| 1995-02-01 | 1,734 | 1,734 | 1,734 | 1,734 | 1,003 | 1,352.59 |
| 1995-01-31 | 1,734 | 1,734 | 1,734 | 1,734 | 1,003 | 1,352.59 |
| 1995-01-25 | 1,893 | 1,893 | 1,893 | 1,893 | 2,007 | 1,476.62 |
| 1995-01-23 | 1,664 | 1,664 | 1,664 | 1,664 | 6,021 | 1,297.99 |
| 1995-01-13 | 1,664 | 1,664 | 1,664 | 1,664 | 1,003 | 1,297.99 |
| 1995-01-12 | 1,794 | 1,844 | 1,794 | 1,844 | 2,007 | 1,438.40 |
| 1995-01-11 | 1,893 | 1,893 | 1,893 | 1,893 | 1,003 | 1,476.62 |
| 1995-01-10 | 1,893 | 1,893 | 1,893 | 1,893 | 1,003 | 1,476.62 |
| 1995-01-09 | 1,893 | 1,943 | 1,893 | 1,943 | 2,007 | 1,515.62 |
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
