9973 KOZOホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,325.68 |
| 1996-12-26 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 | 1,325.68 |
| 1996-12-25 | 1,584 | 1,584 | 1,545 | 1,545 | 5,017 | 1,325.68 |
| 1996-12-24 | 1,614 | 1,614 | 1,614 | 1,614 | 6,021 | 1,384.88 |
| 1996-12-20 | 1,604 | 1,614 | 1,604 | 1,604 | 10,035 | 1,376.30 |
| 1996-12-19 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 | 1,384.88 |
| 1996-12-18 | 1,614 | 1,614 | 1,614 | 1,614 | 3,010 | 1,384.88 |
| 1996-12-17 | 1,604 | 1,604 | 1,604 | 1,604 | 2,007 | 1,376.30 |
| 1996-12-12 | 1,594 | 1,614 | 1,594 | 1,614 | 2,007 | 1,384.88 |
| 1996-12-11 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,367.72 |
| 1996-12-10 | 1,614 | 1,614 | 1,594 | 1,594 | 11,038 | 1,367.72 |
| 1996-12-09 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 | 1,367.72 |
| 1996-12-06 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 | 1,367.72 |
| 1996-12-05 | 1,604 | 1,604 | 1,594 | 1,594 | 3,010 | 1,367.72 |
| 1996-12-04 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 | 1,376.30 |
| 1996-12-03 | 1,604 | 1,614 | 1,604 | 1,614 | 2,007 | 1,384.88 |
| 1996-11-28 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 | 1,384.88 |
| 1996-11-27 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 | 1,384.88 |
| 1996-11-25 | 1,634 | 1,634 | 1,634 | 1,634 | 1,003 | 1,402.05 |
| 1996-11-22 | 1,654 | 1,654 | 1,644 | 1,644 | 6,021 | 1,410.63 |
| 1996-11-21 | 1,654 | 1,654 | 1,654 | 1,654 | 1,003 | 1,419.21 |
| 1996-11-20 | 1,674 | 1,674 | 1,674 | 1,674 | 3,010 | 1,436.37 |
| 1996-11-13 | 1,644 | 1,644 | 1,644 | 1,644 | 2,007 | 1,410.63 |
| 1996-11-11 | 1,654 | 1,654 | 1,624 | 1,624 | 3,010 | 1,393.47 |
| 1996-11-07 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 | 1,376.30 |
| 1996-11-05 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-10-29 | 1,575 | 1,575 | 1,575 | 1,575 | 1,003 | 1,351.42 |
| 1996-10-24 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1996-10-23 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 | 1,325.68 |
| 1996-10-21 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 | 1,325.68 |
| 1996-10-18 | 1,525 | 1,535 | 1,525 | 1,535 | 3,010 | 1,317.10 |
| 1996-10-16 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1996-10-11 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1996-10-08 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 | 1,325.68 |
| 1996-10-07 | 1,525 | 1,545 | 1,525 | 1,545 | 2,007 | 1,325.68 |
| 1996-10-03 | 1,495 | 1,495 | 1,495 | 1,495 | 3,010 | 1,282.78 |
| 1996-10-02 | 1,495 | 1,495 | 1,495 | 1,495 | 6,021 | 1,282.78 |
| 1996-10-01 | 1,505 | 1,505 | 1,495 | 1,495 | 14,049 | 1,282.78 |
| 1996-09-30 | 1,515 | 1,515 | 1,495 | 1,495 | 17,059 | 1,282.78 |
| 1996-09-26 | 1,535 | 1,535 | 1,535 | 1,535 | 3,010 | 1,317.10 |
| 1996-09-25 | 1,545 | 1,545 | 1,535 | 1,535 | 4,014 | 1,317.10 |
| 1996-09-24 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 | 1,317.10 |
| 1996-09-20 | 1,545 | 1,545 | 1,535 | 1,535 | 4,014 | 1,317.10 |
| 1996-09-19 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,325.68 |
| 1996-09-18 | 1,525 | 1,525 | 1,525 | 1,525 | 5,017 | 1,308.52 |
| 1996-09-17 | 1,515 | 1,515 | 1,505 | 1,515 | 6,021 | 1,299.94 |
| 1996-09-13 | 1,535 | 1,535 | 1,515 | 1,515 | 19,066 | 1,299.94 |
| 1996-09-12 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1996-09-11 | 1,545 | 1,555 | 1,545 | 1,555 | 3,010 | 1,334.26 |
| 1996-09-10 | 1,535 | 1,545 | 1,535 | 1,545 | 3,010 | 1,325.68 |
| 1996-09-06 | 1,525 | 1,525 | 1,525 | 1,525 | 1,003 | 1,308.52 |
| 1996-09-05 | 1,525 | 1,525 | 1,515 | 1,525 | 5,017 | 1,308.52 |
| 1996-09-04 | 1,555 | 1,555 | 1,525 | 1,525 | 21,073 | 1,308.52 |
| 1996-09-03 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,325.68 |
| 1996-09-02 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1996-08-30 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 | 1,325.68 |
| 1996-08-29 | 1,545 | 1,555 | 1,545 | 1,555 | 3,010 | 1,334.26 |
| 1996-08-28 | 1,545 | 1,555 | 1,545 | 1,545 | 5,017 | 1,325.68 |
| 1996-08-27 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1996-08-23 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 | 1,359.14 |
| 1996-08-20 | 1,565 | 1,565 | 1,565 | 1,565 | 2,007 | 1,342.84 |
| 1996-08-19 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 | 1,342.84 |
| 1996-08-15 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,359.14 |
| 1996-08-12 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-08-08 | 1,555 | 1,594 | 1,545 | 1,594 | 5,017 | 1,367.72 |
| 1996-08-07 | 1,575 | 1,575 | 1,555 | 1,555 | 2,007 | 1,334.26 |
| 1996-08-06 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-08-05 | 1,604 | 1,604 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-08-02 | 1,624 | 1,624 | 1,604 | 1,604 | 2,007 | 1,376.30 |
| 1996-07-31 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,367.72 |
| 1996-07-24 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-07-23 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,367.72 |
| 1996-07-22 | 1,664 | 1,664 | 1,594 | 1,594 | 3,010 | 1,367.72 |
| 1996-07-18 | 1,684 | 1,684 | 1,674 | 1,674 | 3,010 | 1,436.37 |
| 1996-07-17 | 1,684 | 1,684 | 1,684 | 1,684 | 1,003 | 1,444.95 |
| 1996-07-16 | 1,724 | 1,724 | 1,704 | 1,704 | 2,007 | 1,462.11 |
| 1996-07-12 | 1,734 | 1,734 | 1,734 | 1,734 | 2,007 | 1,487.85 |
| 1996-07-10 | 1,734 | 1,734 | 1,734 | 1,734 | 5,017 | 1,487.85 |
| 1996-07-05 | 1,744 | 1,744 | 1,744 | 1,744 | 2,007 | 1,496.43 |
| 1996-07-04 | 1,754 | 1,754 | 1,754 | 1,754 | 2,007 | 1,505.01 |
| 1996-07-03 | 1,754 | 1,754 | 1,754 | 1,754 | 2,007 | 1,505.01 |
| 1996-06-28 | 1,724 | 1,724 | 1,724 | 1,724 | 1,003 | 1,479.27 |
| 1996-06-26 | 1,744 | 1,744 | 1,744 | 1,744 | 1,003 | 1,496.43 |
| 1996-06-25 | 1,764 | 1,764 | 1,754 | 1,754 | 3,010 | 1,505.01 |
| 1996-06-24 | 1,774 | 1,794 | 1,774 | 1,774 | 8,028 | 1,522.17 |
| 1996-06-21 | 1,754 | 1,764 | 1,754 | 1,764 | 3,010 | 1,513.59 |
| 1996-06-20 | 1,744 | 1,754 | 1,744 | 1,744 | 5,017 | 1,496.43 |
| 1996-06-19 | 1,744 | 1,754 | 1,734 | 1,734 | 3,010 | 1,487.85 |
| 1996-06-18 | 1,744 | 1,754 | 1,744 | 1,754 | 4,014 | 1,505.01 |
| 1996-06-17 | 1,734 | 1,744 | 1,734 | 1,744 | 3,010 | 1,496.43 |
| 1996-06-14 | 1,744 | 1,744 | 1,734 | 1,744 | 4,014 | 1,496.43 |
| 1996-06-13 | 1,724 | 1,734 | 1,724 | 1,734 | 4,014 | 1,487.85 |
| 1996-06-12 | 1,714 | 1,714 | 1,714 | 1,714 | 1,003 | 1,470.69 |
| 1996-06-11 | 1,704 | 1,704 | 1,704 | 1,704 | 1,003 | 1,462.11 |
| 1996-06-10 | 1,654 | 1,674 | 1,654 | 1,674 | 4,014 | 1,436.37 |
| 1996-06-07 | 1,644 | 1,644 | 1,644 | 1,644 | 12,042 | 1,410.63 |
| 1996-06-04 | 1,654 | 1,654 | 1,654 | 1,654 | 1,003 | 1,419.21 |
| 1996-06-03 | 1,694 | 1,694 | 1,604 | 1,644 | 6,021 | 1,410.63 |
| 1996-05-31 | 1,694 | 1,694 | 1,694 | 1,694 | 6,021 | 1,453.53 |
| 1996-05-30 | 1,694 | 1,694 | 1,694 | 1,694 | 6,021 | 1,453.53 |
| 1996-05-29 | 1,704 | 1,704 | 1,694 | 1,694 | 3,010 | 1,453.53 |
| 1996-05-28 | 1,704 | 1,704 | 1,704 | 1,704 | 1,003 | 1,462.11 |
| 1996-05-27 | 1,704 | 1,704 | 1,704 | 1,704 | 1,003 | 1,462.11 |
| 1996-05-24 | 1,734 | 1,734 | 1,694 | 1,694 | 4,014 | 1,453.53 |
| 1996-05-23 | 1,724 | 1,724 | 1,724 | 1,724 | 5,017 | 1,479.27 |
| 1996-05-22 | 1,744 | 1,744 | 1,744 | 1,744 | 2,007 | 1,496.43 |
| 1996-05-21 | 1,734 | 1,744 | 1,734 | 1,744 | 4,014 | 1,496.43 |
| 1996-05-20 | 1,734 | 1,734 | 1,734 | 1,734 | 2,007 | 1,487.85 |
| 1996-05-16 | 1,724 | 1,724 | 1,724 | 1,724 | 3,010 | 1,479.27 |
| 1996-05-15 | 1,724 | 1,724 | 1,724 | 1,724 | 5,017 | 1,479.27 |
| 1996-05-14 | 1,714 | 1,724 | 1,714 | 1,724 | 2,007 | 1,479.27 |
| 1996-05-13 | 1,694 | 1,694 | 1,694 | 1,694 | 2,007 | 1,453.53 |
| 1996-05-10 | 1,694 | 1,704 | 1,694 | 1,694 | 6,021 | 1,453.53 |
| 1996-05-09 | 1,684 | 1,684 | 1,684 | 1,684 | 1,003 | 1,444.95 |
| 1996-05-08 | 1,664 | 1,684 | 1,664 | 1,684 | 3,010 | 1,444.95 |
| 1996-05-07 | 1,664 | 1,664 | 1,664 | 1,664 | 4,014 | 1,427.79 |
| 1996-05-02 | 1,644 | 1,664 | 1,644 | 1,664 | 2,007 | 1,427.79 |
| 1996-05-01 | 1,644 | 1,644 | 1,624 | 1,624 | 3,010 | 1,393.47 |
| 1996-04-30 | 1,634 | 1,644 | 1,634 | 1,644 | 3,010 | 1,410.63 |
| 1996-04-26 | 1,614 | 1,634 | 1,594 | 1,634 | 4,014 | 1,402.05 |
| 1996-04-25 | 1,614 | 1,614 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-04-24 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 | 1,367.72 |
| 1996-04-23 | 1,594 | 1,594 | 1,594 | 1,594 | 5,017 | 1,367.72 |
| 1996-04-22 | 1,594 | 1,594 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-04-19 | 1,594 | 1,594 | 1,594 | 1,594 | 4,014 | 1,367.72 |
| 1996-04-17 | 1,594 | 1,594 | 1,594 | 1,594 | 3,010 | 1,367.72 |
| 1996-04-15 | 1,594 | 1,594 | 1,565 | 1,565 | 4,014 | 1,342.84 |
| 1996-04-11 | 1,594 | 1,594 | 1,535 | 1,535 | 16,056 | 1,317.10 |
| 1996-04-10 | 1,555 | 1,565 | 1,555 | 1,565 | 2,007 | 1,342.84 |
| 1996-04-09 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,325.68 |
| 1996-04-08 | 1,584 | 1,584 | 1,545 | 1,545 | 15,052 | 1,325.68 |
| 1996-04-05 | 1,555 | 1,584 | 1,555 | 1,584 | 5,017 | 1,359.14 |
| 1996-04-04 | 1,545 | 1,545 | 1,535 | 1,545 | 6,021 | 1,325.68 |
| 1996-04-03 | 1,545 | 1,545 | 1,545 | 1,545 | 10,035 | 1,325.68 |
| 1996-04-02 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 | 1,317.10 |
| 1996-04-01 | 1,545 | 1,575 | 1,545 | 1,545 | 8,028 | 1,325.68 |
| 1996-03-29 | 1,525 | 1,535 | 1,525 | 1,535 | 5,017 | 1,317.10 |
| 1996-03-27 | 1,515 | 1,515 | 1,515 | 1,515 | 3,010 | 1,299.94 |
| 1996-03-26 | 1,505 | 1,535 | 1,505 | 1,535 | 4,014 | 1,317.10 |
| 1996-03-25 | 1,495 | 1,495 | 1,495 | 1,495 | 10,035 | 1,282.78 |
| 1996-03-21 | 1,515 | 1,515 | 1,495 | 1,495 | 11,038 | 1,282.78 |
| 1996-03-19 | 1,515 | 1,515 | 1,515 | 1,515 | 2,007 | 1,299.94 |
| 1996-03-18 | 1,505 | 1,505 | 1,505 | 1,505 | 2,007 | 1,291.36 |
| 1996-03-15 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 | 1,291.36 |
| 1996-03-11 | 1,515 | 1,515 | 1,515 | 1,515 | 2,007 | 1,299.94 |
| 1996-03-08 | 1,505 | 1,505 | 1,495 | 1,495 | 2,007 | 1,282.78 |
| 1996-03-06 | 1,515 | 1,515 | 1,515 | 1,515 | 1,003 | 1,299.94 |
| 1996-03-05 | 1,545 | 1,545 | 1,515 | 1,515 | 3,010 | 1,299.94 |
| 1996-03-04 | 1,535 | 1,545 | 1,535 | 1,545 | 2,007 | 1,325.68 |
| 1996-02-28 | 1,525 | 1,535 | 1,525 | 1,535 | 2,007 | 1,317.10 |
| 1996-02-27 | 1,525 | 1,525 | 1,525 | 1,525 | 3,010 | 1,308.52 |
| 1996-02-26 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 | 1,317.10 |
| 1996-02-23 | 1,545 | 1,545 | 1,535 | 1,535 | 4,014 | 1,317.10 |
| 1996-02-21 | 1,535 | 1,535 | 1,535 | 1,535 | 3,010 | 1,317.10 |
| 1996-02-15 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1996-02-14 | 1,535 | 1,545 | 1,535 | 1,545 | 4,014 | 1,325.68 |
| 1996-02-13 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1996-02-07 | 1,535 | 1,535 | 1,525 | 1,525 | 3,010 | 1,308.52 |
| 1996-02-06 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 | 1,317.10 |
| 1996-02-02 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 | 1,325.68 |
| 1996-01-30 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 | 1,317.10 |
| 1996-01-29 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 | 1,317.10 |
| 1996-01-26 | 1,525 | 1,545 | 1,525 | 1,545 | 7,024 | 1,325.68 |
| 1996-01-25 | 1,545 | 1,545 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1996-01-24 | 1,565 | 1,565 | 1,545 | 1,545 | 2,007 | 1,325.68 |
| 1996-01-23 | 1,555 | 1,555 | 1,545 | 1,545 | 3,010 | 1,325.68 |
| 1996-01-22 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1996-01-19 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1996-01-18 | 1,545 | 1,545 | 1,545 | 1,545 | 5,017 | 1,325.68 |
| 1996-01-17 | 1,525 | 1,525 | 1,525 | 1,525 | 2,007 | 1,308.52 |
| 1996-01-16 | 1,525 | 1,525 | 1,525 | 1,525 | 2,007 | 1,308.52 |
| 1996-01-12 | 1,545 | 1,545 | 1,525 | 1,525 | 2,007 | 1,308.52 |
| 1996-01-11 | 1,594 | 1,594 | 1,594 | 1,594 | 6,021 | 1,367.72 |
| 1996-01-10 | 1,604 | 1,604 | 1,594 | 1,594 | 2,007 | 1,367.72 |
| 1996-01-05 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,325.68 |
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
