1. HOME >
  2. 株価時系列 >
  3. 9973 >
  4. 1999年

9973 KOZOホールディングス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-281,4351,4351,3951,4354,0141,231.29
1999-12-271,4451,4451,4451,4451,0031,239.88
1999-12-241,4651,4751,4651,4654,0141,257.04
1999-12-221,4451,4651,4451,4655,0171,257.04
1999-12-211,4651,4651,4451,4456,0211,239.88
1999-12-201,4651,4651,4451,4453,0101,239.88
1999-12-171,4551,4551,4451,4458,0281,239.88
1999-12-161,4551,4551,4451,4454,0141,239.88
1999-12-151,4451,4651,4451,4652,0071,257.04
1999-12-141,4651,4651,4451,4457,0241,239.88
1999-12-131,4651,4651,4551,45512,0421,248.46
1999-12-101,4651,4651,4651,4655,0171,257.04
1999-12-091,4651,4651,4651,4651,0031,257.04
1999-12-081,4451,4451,4451,4453,0101,239.88
1999-12-071,4451,4451,4451,4451,0031,239.88
1999-12-061,4551,4551,4451,4458,0281,239.88
1999-12-031,4651,4651,4551,4559,0311,248.46
1999-12-021,4751,4751,4651,4653,0101,257.04
1999-11-291,4751,4751,4751,4751,0031,265.62
1999-11-261,4951,4951,4751,4752,0071,265.62
1999-11-251,4951,4951,4951,4951,0031,282.78
1999-11-241,4951,4951,4951,4952,0071,282.78
1999-11-221,4951,4951,4851,4953,0101,282.78
1999-11-191,4951,4951,4951,4951,0031,282.78
1999-11-161,4851,4851,4751,4752,0071,265.62
1999-11-151,4751,4751,4751,4751,0031,265.62
1999-11-121,4851,4951,4851,4952,0071,282.78
1999-11-101,4951,4951,4951,4952,0071,282.78
1999-11-091,4951,4951,4751,4752,0071,265.62
1999-11-081,5151,5151,4951,4954,0141,282.78
1999-11-021,5251,5251,4951,52511,0381,308.52
1999-10-291,5451,5451,4951,4954,0141,282.78
1999-10-281,5451,5451,5451,5453,0101,325.68
1999-10-271,5351,5451,5351,5453,0101,325.68
1999-10-261,5351,5351,5351,5355,0171,317.10
1999-10-251,5351,5351,5351,5353,0101,317.10
1999-10-221,5051,5351,5051,5352,0071,317.10
1999-10-191,5451,5451,5451,5452,0071,325.68
1999-10-181,4951,4951,4951,49510,0351,282.78
1999-10-151,4951,4951,4951,4952,0071,282.78
1999-10-141,5151,5151,4951,4956,0211,282.78
1999-10-131,5251,5251,5151,51514,0491,299.94
1999-10-121,5351,5351,5151,5152,0071,299.94
1999-10-081,5151,5151,5151,5151,0031,299.94
1999-10-071,5151,5151,5151,5152,0071,299.94
1999-10-041,5151,5151,5151,5153,0101,299.94
1999-10-011,5151,5151,5151,5151,0031,299.94
1999-09-281,5251,5251,5051,5058,0281,291.36
1999-09-271,5351,5351,5351,5355,0171,317.10
1999-09-241,5351,5351,5351,5354,0141,317.10
1999-09-221,5351,5351,5351,5351,0031,317.10
1999-09-201,5351,5351,5351,5351,0031,317.10
1999-09-161,5451,5451,5451,5451,0031,325.68
1999-09-141,5451,5451,5451,5452,0071,325.68
1999-09-131,5551,5551,5451,5455,0171,325.68
1999-09-101,5551,5551,5551,5551,0031,334.26
1999-09-091,5451,5451,5451,5451,0031,325.68
1999-09-071,5551,5551,4951,5058,0281,291.36
1999-09-061,5551,5551,5551,5554,0141,334.26
1999-09-031,5551,5551,5551,5554,0141,334.26
1999-09-021,5451,5451,5451,5451,0031,325.68
1999-09-011,5451,5451,5451,5451,0031,325.68
1999-08-311,5451,5451,5451,5454,0141,325.68
1999-08-301,5351,5451,5351,5455,0171,325.68
1999-08-271,5251,5451,5251,5354,0141,317.10
1999-08-231,5451,5451,5051,5256,0211,308.52
1999-08-201,5451,5451,5451,5451,0031,325.68
1999-08-191,5351,5451,5351,5452,0071,325.68
1999-08-181,5251,5251,5251,5251,0031,308.52
1999-08-171,5251,5251,5251,5251,0031,308.52
1999-08-161,5251,5251,5251,5251,0031,308.52
1999-08-121,5351,5351,5351,5351,0031,317.10
1999-08-111,5351,5351,5351,5351,0031,317.10
1999-08-101,5351,5351,5351,5351,0031,317.10
1999-08-061,5251,5251,5251,5251,0031,308.52
1999-08-051,5251,5251,5251,5251,0031,308.52
1999-08-041,5351,5351,5251,5252,0071,308.52
1999-08-021,5451,5451,4951,4952,0071,282.78
1999-07-301,5451,5451,5451,5451,0031,325.68
1999-07-261,5451,5451,5451,5452,0071,325.68
1999-07-231,5451,5451,5451,5451,0031,325.68
1999-07-221,5941,5941,5451,5455,0171,325.68
1999-07-211,5941,5941,5941,5942,0071,367.72
1999-07-191,5651,5651,5651,5651,0031,342.84
1999-07-151,5451,5451,5451,5452,0071,325.68
1999-07-141,5941,5941,5451,5456,0211,325.68
1999-07-131,5941,5941,5941,5941,0031,367.72
1999-07-121,5451,5451,5451,5453,0101,325.68
1999-07-081,5451,5451,5451,5452,0071,325.68
1999-07-071,5451,5451,5451,5451,0031,325.68
1999-07-061,5551,5551,5551,5553,0101,334.26
1999-07-021,5451,5451,5451,5452,0071,325.68
1999-07-011,5451,5451,5451,5452,0071,325.68
1999-06-301,5451,5451,5451,5452,0071,325.68
1999-06-281,5451,5451,5451,5452,0071,325.68
1999-06-251,5941,5941,5451,5452,0071,325.68
1999-06-241,5941,6441,5941,6448,0281,410.63
1999-06-231,5941,5941,5941,5942,0071,367.72
1999-06-221,5941,5941,5941,5941,0031,367.72
1999-06-211,5451,5451,5451,5455,0171,325.68
1999-06-181,5451,5451,5351,5359,0311,317.10
1999-06-171,5451,5451,5451,5456,0211,325.68
1999-06-161,5451,5451,5351,5357,0241,317.10
1999-06-151,5451,5451,5451,5455,0171,325.68
1999-06-141,5351,5451,5351,5458,0281,325.68
1999-06-111,5451,5451,5351,5356,0211,317.10
1999-06-101,5451,5451,5451,54510,0351,325.68
1999-06-091,5451,5451,5451,5455,0171,325.68
1999-06-081,5451,5451,5351,5353,0101,317.10
1999-06-071,5451,5451,5451,5456,0211,325.68
1999-06-041,5451,5451,5451,5454,0141,325.68
1999-06-031,5451,5451,5451,5453,0101,325.68
1999-06-021,5451,5451,5451,5453,0101,325.68
1999-06-011,5451,5451,5451,5454,0141,325.68
1999-05-311,5451,5451,5451,5451,0031,325.68
1999-05-281,5451,5451,5451,5452,0071,325.68
1999-05-271,5251,5451,5251,5453,0101,325.68
1999-05-261,5251,5251,5251,5251,0031,308.52
1999-05-251,5351,5351,5351,5352,0071,317.10
1999-05-241,5351,5351,5351,5353,0101,317.10
1999-05-211,5351,5351,5351,5351,0031,317.10
1999-05-191,5451,5451,5451,5453,0101,325.68
1999-05-181,5451,5451,5451,5456,0211,325.68
1999-05-171,5451,5451,5451,5455,0171,325.68
1999-05-141,5451,5451,5451,5453,0101,325.68
1999-05-131,5451,5451,5451,5452,0071,325.68
1999-05-121,5451,5751,5451,5457,0241,325.68
1999-05-111,5451,5551,5351,5554,0141,334.26
1999-05-101,5351,5351,5351,5351,0031,317.10
1999-05-071,5251,5251,5251,5255,0171,308.52
1999-05-061,4651,5251,4651,5254,0141,308.52
1999-04-301,4651,4651,4651,4651,0031,257.04
1999-04-281,4651,4651,4651,4651,0031,257.04
1999-04-271,4651,4651,4651,4653,0101,257.04
1999-04-261,4651,4651,4651,4654,0141,257.04
1999-04-231,4651,4651,4651,4651,0031,257.04
1999-04-221,4551,4551,4551,4551,0031,248.46
1999-04-211,4551,4551,4551,4552,0071,248.46
1999-04-201,4551,4551,4551,4551,0031,248.46
1999-04-191,4551,4551,4551,4551,0031,248.46
1999-04-161,4751,4751,4551,4558,0281,248.46
1999-04-151,4751,4751,4751,4751,0031,265.62
1999-04-141,4951,4951,4651,4653,0101,257.04
1999-04-131,5051,5051,5051,5053,0101,291.36
1999-04-121,4951,5251,4951,5053,0101,291.36
1999-04-091,4951,4951,4951,4952,0071,282.78
1999-04-081,4651,4651,4651,4651,0031,257.04
1999-04-071,4651,4651,4451,4452,0071,239.88
1999-04-061,4451,4451,4451,4452,0071,239.88
1999-04-051,4651,4651,4451,4455,0171,239.88
1999-04-021,4451,4451,4451,4451,0031,239.88
1999-04-011,4451,4451,4451,4451,0031,239.88
1999-03-311,4451,4451,4451,4452,0071,239.88
1999-03-301,4451,4451,4451,4451,0031,239.88
1999-03-291,4251,4451,4251,4453,0101,239.88
1999-03-261,4251,4251,4151,4254,0141,222.71
1999-03-251,4251,4251,4251,4251,0031,222.71
1999-03-241,4251,4251,4251,4252,0071,222.71
1999-03-191,4151,4151,4151,4151,0031,214.13
1999-03-181,4151,4151,4051,4052,0071,205.55
1999-03-171,4151,4151,4151,4152,0071,214.13
1999-03-161,4151,4151,4151,4151,0031,214.13
1999-03-151,4151,4151,4051,4154,0141,214.13
1999-03-121,4151,4151,4151,4152,0071,214.13
1999-03-111,4151,4151,4151,4151,0031,214.13
1999-03-101,4151,4151,4151,4151,0031,214.13
1999-03-081,4151,4151,4151,4151,0031,214.13
1999-03-051,4151,4151,4151,4151,0031,214.13
1999-03-041,3951,3951,3951,3951,0031,196.97
1999-03-031,4051,4051,3951,3957,0241,196.97
1999-03-011,4151,4151,4151,4153,0101,214.13
1999-02-251,4151,4151,4151,4151,0031,214.13
1999-02-241,3851,4151,3851,4154,0141,214.13
1999-02-231,3851,3851,3851,3851,0031,188.39
1999-02-181,4051,4051,4051,4051,0031,205.55
1999-02-171,4151,4151,4151,4153,0101,214.13
1999-02-161,3951,4151,3951,4152,0071,214.13
1999-02-121,3551,3551,3551,3551,0031,162.65
1999-02-101,3651,3651,3651,3653,0101,171.23
1999-02-091,3651,3651,3651,3651,0031,171.23
1999-02-081,3751,3751,3651,3655,0171,171.23
1999-02-041,3751,3751,3451,3456,0211,154.07
1999-02-031,4051,4051,4051,4051,0031,205.55
1999-01-251,3951,4451,3751,44510,0351,239.88
1999-01-221,4151,4151,4151,4151,0031,214.13
1999-01-201,4251,4251,4251,4251,0031,222.71
1999-01-191,4351,4351,4351,4351,0031,231.29
1999-01-141,4351,4351,4351,4351,0031,231.29
1999-01-121,4451,4451,4451,4451,0031,239.88
1999-01-111,4451,4451,4451,4452,0071,239.88
1999-01-061,3951,3951,3951,3951,0031,196.97
1999-01-041,3951,3951,3951,3951,0031,196.97

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