9973 KOZOホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2000-12-26 | 1,176 | 1,176 | 1,146 | 1,146 | 6,021 | 983.32 |
| 2000-12-25 | 1,176 | 1,186 | 1,176 | 1,186 | 9,031 | 1,017.64 |
| 2000-12-22 | 1,186 | 1,186 | 1,176 | 1,176 | 11,038 | 1,009.06 |
| 2000-12-21 | 1,186 | 1,186 | 1,186 | 1,186 | 3,010 | 1,017.64 |
| 2000-12-20 | 1,186 | 1,186 | 1,186 | 1,186 | 6,021 | 1,017.64 |
| 2000-12-19 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 | 1,017.64 |
| 2000-12-18 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2000-12-15 | 1,176 | 1,186 | 1,176 | 1,176 | 3,010 | 1,009.06 |
| 2000-12-14 | 1,186 | 1,186 | 1,186 | 1,186 | 3,010 | 1,017.64 |
| 2000-12-13 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2000-12-12 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2000-12-11 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2000-12-08 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2000-12-07 | 1,186 | 1,186 | 1,186 | 1,186 | 4,014 | 1,017.64 |
| 2000-12-06 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2000-12-05 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 | 1,009.06 |
| 2000-12-01 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2000-11-30 | 1,156 | 1,156 | 1,156 | 1,156 | 3,010 | 991.90 |
| 2000-11-29 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 | 1,000.48 |
| 2000-11-28 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 | 1,000.48 |
| 2000-11-27 | 1,166 | 1,176 | 1,166 | 1,176 | 4,014 | 1,009.06 |
| 2000-11-24 | 1,166 | 1,166 | 1,156 | 1,156 | 3,010 | 991.90 |
| 2000-11-22 | 1,156 | 1,166 | 1,156 | 1,166 | 2,007 | 1,000.48 |
| 2000-11-21 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2000-11-17 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2000-11-16 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2000-11-15 | 1,166 | 1,166 | 1,166 | 1,166 | 21,073 | 1,000.48 |
| 2000-11-13 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 | 1,009.06 |
| 2000-11-10 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2000-11-09 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2000-11-08 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 | 1,000.48 |
| 2000-11-07 | 1,156 | 1,166 | 1,156 | 1,166 | 6,021 | 1,000.48 |
| 2000-11-06 | 1,156 | 1,156 | 1,156 | 1,156 | 2,007 | 991.90 |
| 2000-11-01 | 1,156 | 1,176 | 1,156 | 1,176 | 2,007 | 1,009.06 |
| 2000-10-26 | 1,196 | 1,196 | 1,166 | 1,176 | 5,017 | 1,009.06 |
| 2000-10-25 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2000-10-24 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 | 1,026.22 |
| 2000-10-23 | 1,196 | 1,196 | 1,196 | 1,196 | 6,021 | 1,026.22 |
| 2000-10-19 | 1,206 | 1,206 | 1,206 | 1,206 | 2,007 | 1,034.80 |
| 2000-10-18 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 | 1,034.80 |
| 2000-10-12 | 1,196 | 1,206 | 1,196 | 1,206 | 3,010 | 1,034.80 |
| 2000-10-11 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2000-10-10 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 | 1,034.80 |
| 2000-10-06 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 | 1,051.96 |
| 2000-10-04 | 1,246 | 1,246 | 1,246 | 1,246 | 3,010 | 1,069.12 |
| 2000-10-03 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2000-09-27 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 | 1,026.22 |
| 2000-09-26 | 1,196 | 1,196 | 1,196 | 1,196 | 2,007 | 1,026.22 |
| 2000-09-25 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2000-09-22 | 1,246 | 1,246 | 1,246 | 1,246 | 2,007 | 1,069.12 |
| 2000-09-19 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 | 1,094.87 |
| 2000-09-18 | 1,246 | 1,276 | 1,246 | 1,276 | 2,007 | 1,094.87 |
| 2000-09-13 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 | 1,060.54 |
| 2000-09-07 | 1,226 | 1,246 | 1,226 | 1,246 | 4,014 | 1,069.12 |
| 2000-09-05 | 1,246 | 1,246 | 1,246 | 1,246 | 3,010 | 1,069.12 |
| 2000-09-04 | 1,256 | 1,256 | 1,246 | 1,246 | 2,007 | 1,069.12 |
| 2000-09-01 | 1,256 | 1,256 | 1,246 | 1,246 | 2,007 | 1,069.12 |
| 2000-08-29 | 1,286 | 1,286 | 1,286 | 1,286 | 66,230 | 1,103.45 |
| 2000-08-28 | 1,286 | 1,286 | 1,286 | 1,286 | 1,003 | 1,103.45 |
| 2000-08-25 | 1,286 | 1,286 | 1,286 | 1,286 | 1,003 | 1,103.45 |
| 2000-08-24 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 | 1,111.17 |
| 2000-08-23 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,111.17 |
| 2000-08-22 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 | 1,111.17 |
| 2000-08-17 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 | 1,111.17 |
| 2000-08-16 | 1,295 | 1,295 | 1,295 | 1,295 | 3,010 | 1,111.17 |
| 2000-08-10 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 | 1,111.17 |
| 2000-08-09 | 1,305 | 1,305 | 1,305 | 1,305 | 1,003 | 1,119.75 |
| 2000-08-08 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2000-08-07 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2000-08-04 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2000-08-03 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2000-08-02 | 1,236 | 1,236 | 1,236 | 1,236 | 3,010 | 1,060.54 |
| 2000-08-01 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 | 1,060.54 |
| 2000-07-31 | 1,216 | 1,216 | 1,216 | 1,216 | 3,010 | 1,043.38 |
| 2000-07-28 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 | 1,094.87 |
| 2000-07-27 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 | 1,094.87 |
| 2000-07-26 | 1,276 | 1,276 | 1,276 | 1,276 | 2,007 | 1,094.87 |
| 2000-07-25 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 | 1,086.29 |
| 2000-07-21 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 | 1,086.29 |
| 2000-07-19 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 | 1,086.29 |
| 2000-07-18 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 | 1,086.29 |
| 2000-07-14 | 1,266 | 1,266 | 1,266 | 1,266 | 4,014 | 1,086.29 |
| 2000-07-11 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 | 1,086.29 |
| 2000-07-10 | 1,295 | 1,295 | 1,256 | 1,256 | 2,007 | 1,077.70 |
| 2000-07-07 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,111.17 |
| 2000-07-05 | 1,256 | 1,256 | 1,256 | 1,256 | 1,003 | 1,077.70 |
| 2000-07-03 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 | 1,086.29 |
| 2000-06-29 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2000-06-28 | 1,256 | 1,256 | 1,256 | 1,256 | 2,007 | 1,077.70 |
| 2000-06-27 | 1,345 | 1,345 | 1,256 | 1,256 | 7,024 | 1,077.70 |
| 2000-06-26 | 1,385 | 1,395 | 1,385 | 1,385 | 10,035 | 1,188.39 |
| 2000-06-23 | 1,355 | 1,385 | 1,355 | 1,385 | 6,021 | 1,188.39 |
| 2000-06-22 | 1,315 | 1,345 | 1,315 | 1,345 | 3,010 | 1,154.07 |
| 2000-06-21 | 1,295 | 1,295 | 1,295 | 1,295 | 12,042 | 1,111.17 |
| 2000-06-20 | 1,315 | 1,315 | 1,315 | 1,315 | 3,010 | 1,128.33 |
| 2000-06-16 | 1,276 | 1,295 | 1,276 | 1,295 | 6,021 | 1,111.17 |
| 2000-06-15 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 | 1,094.87 |
| 2000-06-14 | 1,266 | 1,266 | 1,256 | 1,256 | 4,014 | 1,077.70 |
| 2000-06-13 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 | 1,086.29 |
| 2000-06-12 | 1,266 | 1,266 | 1,266 | 1,266 | 10,035 | 1,086.29 |
| 2000-06-09 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 | 1,086.29 |
| 2000-06-08 | 1,276 | 1,276 | 1,266 | 1,266 | 2,007 | 1,086.29 |
| 2000-06-07 | 1,276 | 1,276 | 1,256 | 1,276 | 7,024 | 1,094.87 |
| 2000-06-06 | 1,276 | 1,276 | 1,276 | 1,276 | 3,010 | 1,094.87 |
| 2000-06-05 | 1,256 | 1,256 | 1,256 | 1,256 | 4,014 | 1,077.70 |
| 2000-06-02 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 | 1,094.87 |
| 2000-06-01 | 1,266 | 1,266 | 1,266 | 1,266 | 2,007 | 1,086.29 |
| 2000-05-30 | 1,226 | 1,226 | 1,226 | 1,226 | 2,007 | 1,051.96 |
| 2000-05-29 | 1,216 | 1,216 | 1,216 | 1,216 | 3,010 | 1,043.38 |
| 2000-05-26 | 1,246 | 1,246 | 1,226 | 1,226 | 2,007 | 1,051.96 |
| 2000-05-24 | 1,226 | 1,226 | 1,216 | 1,216 | 3,010 | 1,043.38 |
| 2000-05-23 | 1,216 | 1,226 | 1,206 | 1,226 | 3,010 | 1,051.96 |
| 2000-05-18 | 1,246 | 1,246 | 1,226 | 1,226 | 3,010 | 1,051.96 |
| 2000-05-17 | 1,246 | 1,246 | 1,246 | 1,246 | 3,010 | 1,069.12 |
| 2000-05-15 | 1,246 | 1,246 | 1,216 | 1,226 | 5,017 | 1,051.96 |
| 2000-05-12 | 1,226 | 1,226 | 1,226 | 1,226 | 2,007 | 1,051.96 |
| 2000-05-11 | 1,226 | 1,226 | 1,226 | 1,226 | 4,014 | 1,051.96 |
| 2000-05-10 | 1,196 | 1,206 | 1,196 | 1,206 | 3,010 | 1,034.80 |
| 2000-05-08 | 1,216 | 1,226 | 1,196 | 1,196 | 6,021 | 1,026.22 |
| 2000-05-02 | 1,226 | 1,226 | 1,216 | 1,216 | 4,014 | 1,043.38 |
| 2000-04-28 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2000-04-27 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2000-04-26 | 1,246 | 1,246 | 1,246 | 1,246 | 4,014 | 1,069.12 |
| 2000-04-25 | 1,226 | 1,246 | 1,226 | 1,246 | 7,024 | 1,069.12 |
| 2000-04-24 | 1,216 | 1,216 | 1,216 | 1,216 | 1,003 | 1,043.38 |
| 2000-04-20 | 1,206 | 1,206 | 1,196 | 1,196 | 3,010 | 1,026.22 |
| 2000-04-19 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 | 1,026.22 |
| 2000-04-18 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2000-04-17 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 | 1,017.64 |
| 2000-04-14 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 | 1,017.64 |
| 2000-04-13 | 1,176 | 1,186 | 1,176 | 1,176 | 4,014 | 1,009.06 |
| 2000-04-11 | 1,186 | 1,186 | 1,176 | 1,176 | 5,017 | 1,009.06 |
| 2000-04-10 | 1,176 | 1,186 | 1,176 | 1,186 | 7,024 | 1,017.64 |
| 2000-04-06 | 1,146 | 1,176 | 1,146 | 1,176 | 4,014 | 1,009.06 |
| 2000-04-05 | 1,146 | 1,146 | 1,146 | 1,146 | 4,014 | 983.32 |
| 2000-04-04 | 1,176 | 1,186 | 1,146 | 1,146 | 6,021 | 983.32 |
| 2000-04-03 | 1,146 | 1,176 | 1,146 | 1,176 | 4,014 | 1,009.06 |
| 2000-03-31 | 1,136 | 1,136 | 1,126 | 1,126 | 2,007 | 966.16 |
| 2000-03-29 | 1,096 | 1,146 | 1,096 | 1,146 | 2,007 | 983.32 |
| 2000-03-27 | 1,076 | 1,076 | 1,076 | 1,076 | 2,007 | 923.26 |
| 2000-03-24 | 1,076 | 1,076 | 1,076 | 1,076 | 2,007 | 923.26 |
| 2000-03-22 | 1,096 | 1,096 | 1,066 | 1,066 | 2,007 | 914.68 |
| 2000-03-17 | 1,016 | 1,026 | 1,016 | 1,026 | 3,010 | 880.35 |
| 2000-03-16 | 1,007 | 1,007 | 1,007 | 1,007 | 1,003 | 864.05 |
| 2000-03-15 | 1,007 | 1,007 | 1,007 | 1,007 | 8,028 | 864.05 |
| 2000-03-14 | 1,007 | 1,007 | 997 | 1,007 | 6,021 | 864.05 |
| 2000-03-13 | 1,156 | 1,156 | 997 | 997 | 7,024 | 855.47 |
| 2000-03-08 | 1,156 | 1,156 | 1,156 | 1,156 | 4,014 | 991.90 |
| 2000-03-07 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2000-03-03 | 1,186 | 1,186 | 1,166 | 1,186 | 5,017 | 1,017.64 |
| 2000-03-02 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 | 1,017.64 |
| 2000-03-01 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 | 1,009.06 |
| 2000-02-29 | 1,196 | 1,196 | 1,186 | 1,186 | 3,010 | 1,017.64 |
| 2000-02-28 | 1,196 | 1,196 | 1,196 | 1,196 | 2,007 | 1,026.22 |
| 2000-02-25 | 1,196 | 1,196 | 1,186 | 1,196 | 11,038 | 1,026.22 |
| 2000-02-24 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 | 1,026.22 |
| 2000-02-23 | 1,216 | 1,216 | 1,196 | 1,196 | 10,035 | 1,026.22 |
| 2000-02-21 | 1,206 | 1,206 | 1,196 | 1,206 | 6,021 | 1,034.80 |
| 2000-02-18 | 1,246 | 1,246 | 1,196 | 1,206 | 6,021 | 1,034.80 |
| 2000-02-17 | 1,266 | 1,266 | 1,246 | 1,246 | 6,021 | 1,069.12 |
| 2000-02-16 | 1,295 | 1,295 | 1,286 | 1,286 | 2,007 | 1,103.45 |
| 2000-02-15 | 1,355 | 1,355 | 1,295 | 1,295 | 4,014 | 1,111.17 |
| 2000-02-14 | 1,355 | 1,355 | 1,355 | 1,355 | 3,010 | 1,162.65 |
| 2000-02-10 | 1,355 | 1,355 | 1,355 | 1,355 | 2,007 | 1,162.65 |
| 2000-02-09 | 1,355 | 1,355 | 1,355 | 1,355 | 1,003 | 1,162.65 |
| 2000-02-08 | 1,365 | 1,365 | 1,365 | 1,365 | 3,010 | 1,171.23 |
| 2000-02-04 | 1,375 | 1,375 | 1,375 | 1,375 | 1,003 | 1,179.81 |
| 2000-02-02 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 2000-02-01 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 2000-01-28 | 1,395 | 1,395 | 1,385 | 1,385 | 2,007 | 1,188.39 |
| 2000-01-27 | 1,385 | 1,385 | 1,375 | 1,375 | 2,007 | 1,179.81 |
| 2000-01-25 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 2000-01-24 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 2000-01-21 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 | 1,196.97 |
| 2000-01-20 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 | 1,196.97 |
| 2000-01-18 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 | 1,214.13 |
| 2000-01-13 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 | 1,239.88 |
| 2000-01-12 | 1,445 | 1,445 | 1,445 | 1,445 | 5,017 | 1,239.88 |
| 2000-01-11 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 2000-01-07 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 | 1,239.88 |
| 2000-01-06 | 1,395 | 1,445 | 1,375 | 1,445 | 5,017 | 1,239.88 |
| 2000-01-04 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 | 1,214.13 |
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
