9973 KOZOホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 1,385 | 1,385 | 1,365 | 1,365 | 3,010 | 1,171.23 |
| 1997-12-24 | 1,455 | 1,455 | 1,445 | 1,445 | 4,014 | 1,239.88 |
| 1997-12-19 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 | 1,248.46 |
| 1997-12-18 | 1,455 | 1,455 | 1,455 | 1,455 | 3,010 | 1,248.46 |
| 1997-12-17 | 1,455 | 1,455 | 1,455 | 1,455 | 4,014 | 1,248.46 |
| 1997-12-15 | 1,455 | 1,455 | 1,455 | 1,455 | 5,017 | 1,248.46 |
| 1997-12-12 | 1,465 | 1,465 | 1,465 | 1,465 | 37,129 | 1,257.04 |
| 1997-12-10 | 1,465 | 1,475 | 1,455 | 1,455 | 8,028 | 1,248.46 |
| 1997-12-09 | 1,455 | 1,465 | 1,455 | 1,465 | 9,031 | 1,257.04 |
| 1997-12-04 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 | 1,257.04 |
| 1997-12-03 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 | 1,257.04 |
| 1997-12-02 | 1,465 | 1,465 | 1,455 | 1,455 | 3,010 | 1,248.46 |
| 1997-12-01 | 1,465 | 1,465 | 1,465 | 1,465 | 5,017 | 1,257.04 |
| 1997-11-27 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 | 1,257.04 |
| 1997-11-19 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 | 1,257.04 |
| 1997-11-14 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 | 1,248.46 |
| 1997-11-13 | 1,465 | 1,465 | 1,455 | 1,455 | 2,007 | 1,248.46 |
| 1997-11-12 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1997-11-11 | 1,465 | 1,485 | 1,455 | 1,475 | 7,024 | 1,265.62 |
| 1997-11-07 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1997-10-29 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 | 1,274.20 |
| 1997-10-24 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1997-10-23 | 1,485 | 1,485 | 1,485 | 1,485 | 11,038 | 1,274.20 |
| 1997-10-15 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 | 1,274.20 |
| 1997-10-14 | 1,475 | 1,485 | 1,475 | 1,485 | 6,021 | 1,274.20 |
| 1997-10-06 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 | 1,274.20 |
| 1997-10-03 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 | 1,274.20 |
| 1997-10-01 | 1,495 | 1,495 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1997-09-30 | 1,545 | 1,545 | 1,495 | 1,495 | 2,007 | 1,282.78 |
| 1997-09-29 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1997-09-26 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 | 1,342.84 |
| 1997-09-22 | 1,495 | 1,495 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1997-09-19 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,282.78 |
| 1997-09-18 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 | 1,274.20 |
| 1997-09-17 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 | 1,274.20 |
| 1997-09-12 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1997-09-11 | 1,475 | 1,475 | 1,465 | 1,465 | 3,010 | 1,257.04 |
| 1997-09-10 | 1,475 | 1,475 | 1,475 | 1,475 | 6,021 | 1,265.62 |
| 1997-09-03 | 1,455 | 1,475 | 1,455 | 1,475 | 4,014 | 1,265.62 |
| 1997-09-02 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 | 1,274.20 |
| 1997-08-27 | 1,535 | 1,545 | 1,535 | 1,545 | 4,014 | 1,325.68 |
| 1997-08-25 | 1,584 | 1,584 | 1,555 | 1,555 | 4,014 | 1,334.26 |
| 1997-08-20 | 1,495 | 1,495 | 1,485 | 1,485 | 3,010 | 1,274.20 |
| 1997-08-18 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 | 1,274.20 |
| 1997-08-13 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1997-08-08 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1997-08-05 | 1,505 | 1,505 | 1,495 | 1,495 | 3,010 | 1,282.78 |
| 1997-08-04 | 1,515 | 1,515 | 1,495 | 1,495 | 6,021 | 1,282.78 |
| 1997-07-31 | 1,505 | 1,505 | 1,505 | 1,505 | 3,010 | 1,291.36 |
| 1997-07-30 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 | 1,291.36 |
| 1997-07-29 | 1,594 | 1,594 | 1,584 | 1,584 | 8,028 | 1,359.14 |
| 1997-07-17 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 | 1,291.36 |
| 1997-07-16 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 | 1,282.78 |
| 1997-07-15 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,282.78 |
| 1997-07-14 | 1,584 | 1,584 | 1,555 | 1,555 | 5,017 | 1,334.26 |
| 1997-07-11 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,359.14 |
| 1997-07-10 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 | 1,359.14 |
| 1997-07-09 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 | 1,359.14 |
| 1997-07-02 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,359.14 |
| 1997-06-27 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1997-06-26 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1997-06-24 | 1,624 | 1,644 | 1,614 | 1,644 | 8,028 | 1,410.63 |
| 1997-06-20 | 1,604 | 1,604 | 1,594 | 1,604 | 6,021 | 1,376.30 |
| 1997-06-19 | 1,614 | 1,614 | 1,604 | 1,604 | 4,014 | 1,376.30 |
| 1997-06-18 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 | 1,376.30 |
| 1997-06-17 | 1,594 | 1,594 | 1,594 | 1,594 | 4,014 | 1,367.72 |
| 1997-06-13 | 1,575 | 1,575 | 1,575 | 1,575 | 3,010 | 1,351.42 |
| 1997-06-12 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 | 1,342.84 |
| 1997-06-10 | 1,565 | 1,594 | 1,565 | 1,594 | 4,014 | 1,367.72 |
| 1997-06-09 | 1,555 | 1,555 | 1,545 | 1,545 | 4,014 | 1,325.68 |
| 1997-06-05 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 | 1,342.84 |
| 1997-06-04 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,359.14 |
| 1997-06-03 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 | 1,359.14 |
| 1997-05-30 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 | 1,325.68 |
| 1997-05-29 | 1,575 | 1,575 | 1,575 | 1,575 | 1,003 | 1,351.42 |
| 1997-05-28 | 1,584 | 1,584 | 1,575 | 1,575 | 3,010 | 1,351.42 |
| 1997-05-23 | 1,584 | 1,594 | 1,584 | 1,594 | 2,007 | 1,367.72 |
| 1997-05-21 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 | 1,367.72 |
| 1997-05-19 | 1,614 | 1,614 | 1,575 | 1,575 | 2,007 | 1,351.42 |
| 1997-05-16 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 | 1,384.88 |
| 1997-05-15 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,325.68 |
| 1997-05-14 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 | 1,325.68 |
| 1997-05-13 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 | 1,325.68 |
| 1997-05-12 | 1,495 | 1,525 | 1,495 | 1,525 | 4,014 | 1,308.52 |
| 1997-05-09 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 | 1,274.20 |
| 1997-05-08 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1997-05-07 | 1,485 | 1,485 | 1,485 | 1,485 | 8,028 | 1,274.20 |
| 1997-05-06 | 1,485 | 1,485 | 1,475 | 1,485 | 5,017 | 1,274.20 |
| 1997-05-01 | 1,475 | 1,475 | 1,475 | 1,475 | 6,021 | 1,265.62 |
| 1997-04-30 | 1,485 | 1,485 | 1,475 | 1,475 | 6,021 | 1,265.62 |
| 1997-04-28 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 | 1,274.20 |
| 1997-04-24 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 | 1,274.20 |
| 1997-04-22 | 1,485 | 1,485 | 1,475 | 1,475 | 2,007 | 1,265.62 |
| 1997-04-21 | 1,475 | 1,485 | 1,475 | 1,485 | 4,014 | 1,274.20 |
| 1997-04-18 | 1,475 | 1,475 | 1,475 | 1,475 | 7,024 | 1,265.62 |
| 1997-04-15 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1997-04-14 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1997-04-11 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 | 1,265.62 |
| 1997-04-10 | 1,475 | 1,485 | 1,475 | 1,475 | 6,021 | 1,265.62 |
| 1997-04-09 | 1,475 | 1,475 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1997-04-03 | 1,495 | 1,495 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1997-03-31 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1997-03-27 | 1,465 | 1,465 | 1,465 | 1,465 | 13,045 | 1,257.04 |
| 1997-03-26 | 1,455 | 1,465 | 1,455 | 1,465 | 14,049 | 1,257.04 |
| 1997-03-25 | 1,495 | 1,495 | 1,465 | 1,465 | 4,014 | 1,257.04 |
| 1997-03-24 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1997-03-17 | 1,455 | 1,455 | 1,455 | 1,455 | 4,014 | 1,248.46 |
| 1997-03-14 | 1,455 | 1,455 | 1,445 | 1,445 | 6,021 | 1,239.88 |
| 1997-03-11 | 1,455 | 1,455 | 1,455 | 1,455 | 5,017 | 1,248.46 |
| 1997-03-05 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 | 1,248.46 |
| 1997-03-04 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 | 1,257.04 |
| 1997-03-03 | 1,465 | 1,465 | 1,465 | 1,465 | 3,010 | 1,257.04 |
| 1997-02-28 | 1,475 | 1,475 | 1,465 | 1,465 | 2,007 | 1,257.04 |
| 1997-02-26 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 | 1,257.04 |
| 1997-02-24 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 | 1,282.78 |
| 1997-02-21 | 1,515 | 1,515 | 1,495 | 1,495 | 2,007 | 1,282.78 |
| 1997-02-20 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 | 1,317.10 |
| 1997-02-19 | 1,525 | 1,535 | 1,525 | 1,535 | 2,007 | 1,317.10 |
| 1997-02-18 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 | 1,317.10 |
| 1997-02-14 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1997-02-13 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1997-02-12 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 | 1,334.26 |
| 1997-02-10 | 1,565 | 1,565 | 1,555 | 1,555 | 6,021 | 1,334.26 |
| 1997-02-07 | 1,555 | 1,555 | 1,555 | 1,555 | 2,007 | 1,334.26 |
| 1997-02-04 | 1,545 | 1,584 | 1,545 | 1,584 | 2,007 | 1,359.14 |
| 1997-02-03 | 1,485 | 1,545 | 1,485 | 1,545 | 3,010 | 1,325.68 |
| 1997-01-31 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1997-01-30 | 1,405 | 1,425 | 1,405 | 1,425 | 2,007 | 1,222.71 |
| 1997-01-29 | 1,405 | 1,405 | 1,395 | 1,395 | 3,010 | 1,196.97 |
| 1997-01-27 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 | 1,205.55 |
| 1997-01-24 | 1,485 | 1,485 | 1,455 | 1,455 | 4,014 | 1,248.46 |
| 1997-01-22 | 1,495 | 1,495 | 1,495 | 1,495 | 6,021 | 1,282.78 |
| 1997-01-16 | 1,505 | 1,505 | 1,505 | 1,505 | 3,010 | 1,291.36 |
| 1997-01-14 | 1,505 | 1,505 | 1,505 | 1,505 | 3,010 | 1,291.36 |
| 1997-01-10 | 1,505 | 1,505 | 1,505 | 1,505 | 4,014 | 1,291.36 |
| 1997-01-07 | 1,535 | 1,545 | 1,525 | 1,525 | 6,021 | 1,308.52 |
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
