9973 KOZOホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 | 1,222.71 |
| 1998-12-25 | 1,445 | 1,445 | 1,445 | 1,445 | 2,007 | 1,239.88 |
| 1998-12-24 | 1,495 | 1,525 | 1,495 | 1,525 | 3,010 | 1,308.52 |
| 1998-12-22 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 | 1,282.78 |
| 1998-12-21 | 1,455 | 1,485 | 1,445 | 1,485 | 7,024 | 1,274.20 |
| 1998-12-18 | 1,455 | 1,465 | 1,455 | 1,455 | 5,017 | 1,248.46 |
| 1998-12-17 | 1,445 | 1,455 | 1,445 | 1,455 | 5,017 | 1,248.46 |
| 1998-12-15 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 | 1,248.46 |
| 1998-12-14 | 1,455 | 1,455 | 1,455 | 1,455 | 1,003 | 1,248.46 |
| 1998-12-11 | 1,455 | 1,455 | 1,455 | 1,455 | 4,014 | 1,248.46 |
| 1998-12-10 | 1,455 | 1,455 | 1,455 | 1,455 | 5,017 | 1,248.46 |
| 1998-12-08 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 | 1,248.46 |
| 1998-12-07 | 1,455 | 1,455 | 1,445 | 1,455 | 6,021 | 1,248.46 |
| 1998-12-01 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 | 1,248.46 |
| 1998-11-26 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-11-25 | 1,425 | 1,425 | 1,425 | 1,425 | 2,007 | 1,222.71 |
| 1998-11-20 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 | 1,231.29 |
| 1998-11-19 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 | 1,231.29 |
| 1998-11-18 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 | 1,231.29 |
| 1998-11-16 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-11-13 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 | 1,239.88 |
| 1998-11-12 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-11-11 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-11-10 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 | 1,239.88 |
| 1998-11-04 | 1,415 | 1,445 | 1,415 | 1,445 | 3,010 | 1,239.88 |
| 1998-11-02 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 1998-10-28 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 | 1,205.55 |
| 1998-10-27 | 1,445 | 1,445 | 1,395 | 1,395 | 5,017 | 1,196.97 |
| 1998-10-26 | 1,445 | 1,445 | 1,445 | 1,445 | 2,007 | 1,239.88 |
| 1998-10-23 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 | 1,222.71 |
| 1998-10-22 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 | 1,214.13 |
| 1998-10-21 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 | 1,205.55 |
| 1998-10-16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 | 1,214.13 |
| 1998-10-14 | 1,425 | 1,445 | 1,425 | 1,445 | 2,007 | 1,239.88 |
| 1998-10-12 | 1,405 | 1,405 | 1,405 | 1,405 | 3,010 | 1,205.55 |
| 1998-10-09 | 1,395 | 1,395 | 1,395 | 1,395 | 6,021 | 1,196.97 |
| 1998-09-28 | 1,405 | 1,405 | 1,405 | 1,405 | 2,007 | 1,205.55 |
| 1998-09-24 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 | 1,214.13 |
| 1998-09-21 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 | 1,231.29 |
| 1998-09-18 | 1,435 | 1,435 | 1,435 | 1,435 | 3,010 | 1,231.29 |
| 1998-09-17 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 | 1,231.29 |
| 1998-09-14 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-09-11 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-09-10 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-09-09 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 | 1,239.88 |
| 1998-09-08 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 | 1,239.88 |
| 1998-09-07 | 1,475 | 1,475 | 1,445 | 1,445 | 13,045 | 1,239.88 |
| 1998-09-04 | 1,475 | 1,475 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1998-09-01 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 | 1,265.62 |
| 1998-08-31 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1998-08-28 | 1,475 | 1,475 | 1,475 | 1,475 | 5,017 | 1,265.62 |
| 1998-08-25 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1998-08-24 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1998-08-21 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1998-08-19 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 | 1,265.62 |
| 1998-08-18 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1998-08-17 | 1,475 | 1,475 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1998-08-14 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 | 1,265.62 |
| 1998-08-13 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 | 1,274.20 |
| 1998-08-12 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 | 1,274.20 |
| 1998-08-11 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 | 1,274.20 |
| 1998-08-10 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 | 1,274.20 |
| 1998-08-07 | 1,485 | 1,485 | 1,485 | 1,485 | 6,021 | 1,274.20 |
| 1998-08-06 | 1,485 | 1,485 | 1,485 | 1,485 | 6,021 | 1,274.20 |
| 1998-07-31 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 | 1,274.20 |
| 1998-07-30 | 1,485 | 1,485 | 1,485 | 1,485 | 4,014 | 1,274.20 |
| 1998-07-29 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 | 1,274.20 |
| 1998-07-28 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 | 1,274.20 |
| 1998-07-27 | 1,485 | 1,485 | 1,485 | 1,485 | 6,021 | 1,274.20 |
| 1998-07-15 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 | 1,274.20 |
| 1998-07-13 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 | 1,274.20 |
| 1998-07-10 | 1,475 | 1,485 | 1,475 | 1,485 | 2,007 | 1,274.20 |
| 1998-07-08 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 | 1,257.04 |
| 1998-07-07 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 | 1,257.04 |
| 1998-07-01 | 1,455 | 1,465 | 1,455 | 1,465 | 5,017 | 1,257.04 |
| 1998-06-25 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1998-06-16 | 1,475 | 1,495 | 1,475 | 1,495 | 3,010 | 1,282.78 |
| 1998-06-15 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 | 1,265.62 |
| 1998-06-12 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 | 1,265.62 |
| 1998-06-11 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 | 1,265.62 |
| 1998-06-10 | 1,465 | 1,475 | 1,465 | 1,475 | 4,014 | 1,265.62 |
| 1998-06-08 | 1,455 | 1,465 | 1,455 | 1,465 | 3,010 | 1,257.04 |
| 1998-06-02 | 1,475 | 1,485 | 1,465 | 1,485 | 3,010 | 1,274.20 |
| 1998-05-28 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 1998-05-22 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 | 1,205.55 |
| 1998-05-21 | 1,405 | 1,405 | 1,395 | 1,395 | 4,014 | 1,196.97 |
| 1998-05-20 | 1,415 | 1,445 | 1,415 | 1,445 | 3,010 | 1,239.88 |
| 1998-05-18 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 | 1,214.13 |
| 1998-05-14 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 | 1,239.88 |
| 1998-05-12 | 1,425 | 1,445 | 1,425 | 1,445 | 2,007 | 1,239.88 |
| 1998-05-11 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 | 1,205.55 |
| 1998-05-08 | 1,395 | 1,395 | 1,395 | 1,395 | 10,035 | 1,196.97 |
| 1998-05-06 | 1,405 | 1,405 | 1,405 | 1,405 | 2,007 | 1,205.55 |
| 1998-05-01 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 | 1,205.55 |
| 1998-04-28 | 1,415 | 1,415 | 1,415 | 1,415 | 7,024 | 1,214.13 |
| 1998-04-27 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 | 1,222.71 |
| 1998-04-23 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 1998-04-22 | 1,395 | 1,395 | 1,395 | 1,395 | 3,010 | 1,196.97 |
| 1998-04-21 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 1998-04-16 | 1,385 | 1,385 | 1,385 | 1,385 | 1,003 | 1,188.39 |
| 1998-04-15 | 1,385 | 1,385 | 1,385 | 1,385 | 2,007 | 1,188.39 |
| 1998-04-14 | 1,385 | 1,385 | 1,385 | 1,385 | 3,010 | 1,188.39 |
| 1998-04-13 | 1,385 | 1,385 | 1,385 | 1,385 | 2,007 | 1,188.39 |
| 1998-04-10 | 1,385 | 1,385 | 1,385 | 1,385 | 3,010 | 1,188.39 |
| 1998-04-09 | 1,385 | 1,385 | 1,385 | 1,385 | 7,024 | 1,188.39 |
| 1998-04-06 | 1,395 | 1,395 | 1,395 | 1,395 | 3,010 | 1,196.97 |
| 1998-03-30 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 1998-03-27 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 1998-03-25 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 | 1,205.55 |
| 1998-03-24 | 1,415 | 1,415 | 1,415 | 1,415 | 4,014 | 1,214.13 |
| 1998-03-20 | 1,385 | 1,425 | 1,385 | 1,425 | 3,010 | 1,222.71 |
| 1998-03-18 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 1998-03-17 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 1998-03-16 | 1,385 | 1,405 | 1,385 | 1,405 | 38,132 | 1,205.55 |
| 1998-03-13 | 1,395 | 1,395 | 1,385 | 1,385 | 3,010 | 1,188.39 |
| 1998-03-12 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 1998-03-11 | 1,395 | 1,395 | 1,395 | 1,395 | 3,010 | 1,196.97 |
| 1998-03-10 | 1,405 | 1,405 | 1,395 | 1,395 | 8,028 | 1,196.97 |
| 1998-03-09 | 1,405 | 1,405 | 1,405 | 1,405 | 36,125 | 1,205.55 |
| 1998-03-03 | 1,435 | 1,435 | 1,435 | 1,435 | 2,007 | 1,231.29 |
| 1998-03-02 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 | 1,231.29 |
| 1998-02-27 | 1,405 | 1,435 | 1,405 | 1,435 | 38,132 | 1,231.29 |
| 1998-02-26 | 1,405 | 1,415 | 1,405 | 1,405 | 3,010 | 1,205.55 |
| 1998-02-25 | 1,395 | 1,395 | 1,395 | 1,395 | 4,014 | 1,196.97 |
| 1998-02-24 | 1,425 | 1,425 | 1,405 | 1,405 | 4,014 | 1,205.55 |
| 1998-02-23 | 1,455 | 1,455 | 1,425 | 1,425 | 39,136 | 1,222.71 |
| 1998-02-16 | 1,415 | 1,415 | 1,405 | 1,405 | 2,007 | 1,205.55 |
| 1998-02-10 | 1,395 | 1,415 | 1,395 | 1,415 | 3,010 | 1,214.13 |
| 1998-02-09 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 1998-02-05 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 1998-02-04 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 1998-02-03 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 1998-02-02 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 1998-01-30 | 1,395 | 1,395 | 1,395 | 1,395 | 6,021 | 1,196.97 |
| 1998-01-27 | 1,435 | 1,435 | 1,415 | 1,415 | 5,017 | 1,214.13 |
| 1998-01-21 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 | 1,231.29 |
| 1998-01-20 | 1,435 | 1,435 | 1,435 | 1,435 | 2,007 | 1,231.29 |
| 1998-01-14 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 | 1,214.13 |
| 1998-01-08 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 | 1,154.07 |
| 1998-01-06 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 | 1,154.07 |
| 1998-01-05 | 1,345 | 1,345 | 1,345 | 1,345 | 1,003 | 1,154.07 |
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
