9973 KOZOホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 1,196 | 1,236 | 1,196 | 1,236 | 3,010 | 1,060.54 |
| 2001-12-26 | 1,196 | 1,196 | 1,176 | 1,176 | 3,010 | 1,009.06 |
| 2001-12-25 | 1,256 | 1,256 | 1,236 | 1,236 | 3,512 | 1,060.54 |
| 2001-12-21 | 1,335 | 1,335 | 1,295 | 1,295 | 12,543 | 1,111.17 |
| 2001-12-20 | 1,335 | 1,335 | 1,325 | 1,325 | 3,512 | 1,136.91 |
| 2001-12-19 | 1,315 | 1,335 | 1,305 | 1,335 | 3,512 | 1,145.49 |
| 2001-12-18 | 1,335 | 1,335 | 1,315 | 1,315 | 2,509 | 1,128.33 |
| 2001-12-17 | 1,305 | 1,335 | 1,305 | 1,335 | 6,021 | 1,145.49 |
| 2001-12-14 | 1,315 | 1,315 | 1,315 | 1,315 | 1,003 | 1,128.33 |
| 2001-12-13 | 1,315 | 1,315 | 1,315 | 1,315 | 1,003 | 1,128.33 |
| 2001-12-12 | 1,325 | 1,325 | 1,315 | 1,315 | 1,003 | 1,128.33 |
| 2001-12-11 | 1,325 | 1,325 | 1,325 | 1,325 | 1,505 | 1,136.91 |
| 2001-12-10 | 1,335 | 1,335 | 1,325 | 1,325 | 3,010 | 1,136.91 |
| 2001-12-07 | 1,325 | 1,335 | 1,325 | 1,325 | 3,010 | 1,136.91 |
| 2001-12-06 | 1,325 | 1,325 | 1,325 | 1,325 | 1,505 | 1,136.91 |
| 2001-12-04 | 1,335 | 1,335 | 1,335 | 1,335 | 2,007 | 1,145.49 |
| 2001-12-03 | 1,325 | 1,325 | 1,325 | 1,325 | 1,505 | 1,136.91 |
| 2001-11-30 | 1,335 | 1,335 | 1,325 | 1,335 | 2,509 | 1,145.49 |
| 2001-11-29 | 1,345 | 1,345 | 1,345 | 1,345 | 502 | 1,154.07 |
| 2001-11-28 | 1,345 | 1,345 | 1,345 | 1,345 | 1,505 | 1,154.07 |
| 2001-11-27 | 1,345 | 1,345 | 1,345 | 1,345 | 3,010 | 1,154.07 |
| 2001-11-26 | 1,295 | 1,345 | 1,295 | 1,345 | 2,509 | 1,154.07 |
| 2001-11-22 | 1,305 | 1,305 | 1,295 | 1,295 | 3,512 | 1,111.17 |
| 2001-11-21 | 1,295 | 1,305 | 1,295 | 1,305 | 3,010 | 1,119.75 |
| 2001-11-20 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,111.17 |
| 2001-11-19 | 1,295 | 1,295 | 1,295 | 1,295 | 502 | 1,111.17 |
| 2001-11-16 | 1,276 | 1,286 | 1,276 | 1,276 | 2,007 | 1,094.87 |
| 2001-11-15 | 1,266 | 1,266 | 1,266 | 1,266 | 502 | 1,086.29 |
| 2001-11-14 | 1,266 | 1,266 | 1,266 | 1,266 | 502 | 1,086.29 |
| 2001-11-12 | 1,246 | 1,246 | 1,246 | 1,246 | 1,505 | 1,069.12 |
| 2001-11-09 | 1,246 | 1,276 | 1,246 | 1,276 | 1,505 | 1,094.87 |
| 2001-11-08 | 1,246 | 1,246 | 1,246 | 1,246 | 502 | 1,069.12 |
| 2001-11-07 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2001-11-06 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 | 1,069.12 |
| 2001-11-02 | 1,256 | 1,256 | 1,256 | 1,256 | 1,003 | 1,077.70 |
| 2001-10-30 | 1,276 | 1,276 | 1,246 | 1,246 | 2,007 | 1,069.12 |
| 2001-10-29 | 1,276 | 1,295 | 1,276 | 1,295 | 2,509 | 1,111.17 |
| 2001-10-26 | 1,266 | 1,276 | 1,266 | 1,276 | 3,010 | 1,094.87 |
| 2001-10-25 | 1,276 | 1,276 | 1,276 | 1,276 | 2,509 | 1,094.87 |
| 2001-10-24 | 1,256 | 1,256 | 1,256 | 1,256 | 1,003 | 1,077.70 |
| 2001-10-23 | 1,246 | 1,256 | 1,246 | 1,256 | 1,505 | 1,077.70 |
| 2001-10-18 | 1,266 | 1,266 | 1,266 | 1,266 | 502 | 1,086.29 |
| 2001-10-17 | 1,266 | 1,266 | 1,266 | 1,266 | 502 | 1,086.29 |
| 2001-10-16 | 1,276 | 1,276 | 1,266 | 1,266 | 1,505 | 1,086.29 |
| 2001-10-15 | 1,276 | 1,276 | 1,276 | 1,276 | 502 | 1,094.87 |
| 2001-10-12 | 1,295 | 1,295 | 1,295 | 1,295 | 502 | 1,111.17 |
| 2001-10-11 | 1,256 | 1,295 | 1,256 | 1,295 | 2,509 | 1,111.17 |
| 2001-10-10 | 1,295 | 1,295 | 1,256 | 1,256 | 4,516 | 1,077.70 |
| 2001-10-09 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 | 1,034.80 |
| 2001-10-05 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2001-10-04 | 1,146 | 1,156 | 1,146 | 1,156 | 1,505 | 991.90 |
| 2001-10-03 | 1,156 | 1,156 | 1,146 | 1,146 | 1,505 | 983.32 |
| 2001-10-02 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-10-01 | 1,126 | 1,126 | 1,126 | 1,126 | 1,505 | 966.16 |
| 2001-09-28 | 1,146 | 1,146 | 1,146 | 1,146 | 3,010 | 983.32 |
| 2001-09-27 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-09-26 | 1,146 | 1,146 | 1,146 | 1,146 | 4,014 | 983.32 |
| 2001-09-25 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-09-21 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-09-20 | 1,126 | 1,126 | 1,126 | 1,126 | 1,003 | 966.16 |
| 2001-09-19 | 1,126 | 1,126 | 1,126 | 1,126 | 1,003 | 966.16 |
| 2001-09-18 | 1,126 | 1,126 | 1,126 | 1,126 | 2,007 | 966.16 |
| 2001-09-17 | 1,136 | 1,136 | 1,126 | 1,126 | 2,007 | 966.16 |
| 2001-09-14 | 1,146 | 1,146 | 1,126 | 1,146 | 3,010 | 983.32 |
| 2001-09-13 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-09-12 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-09-10 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 | 1,000.48 |
| 2001-09-07 | 1,146 | 1,156 | 1,146 | 1,156 | 2,007 | 991.90 |
| 2001-09-06 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-09-04 | 1,156 | 1,166 | 1,146 | 1,166 | 3,010 | 1,000.48 |
| 2001-08-31 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-08-30 | 1,156 | 1,156 | 1,146 | 1,146 | 3,010 | 983.32 |
| 2001-08-28 | 1,156 | 1,156 | 1,146 | 1,146 | 4,014 | 983.32 |
| 2001-08-27 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-08-24 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-08-23 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-08-22 | 1,146 | 1,156 | 1,146 | 1,156 | 2,007 | 991.90 |
| 2001-08-20 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-08-17 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-08-15 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 | 1,000.48 |
| 2001-08-13 | 1,146 | 1,166 | 1,146 | 1,166 | 4,014 | 1,000.48 |
| 2001-08-10 | 1,136 | 1,146 | 1,136 | 1,146 | 3,010 | 983.32 |
| 2001-08-07 | 1,136 | 1,136 | 1,136 | 1,136 | 1,003 | 974.74 |
| 2001-08-06 | 1,126 | 1,126 | 1,126 | 1,126 | 1,003 | 966.16 |
| 2001-08-03 | 1,126 | 1,126 | 1,126 | 1,126 | 1,003 | 966.16 |
| 2001-08-02 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-08-01 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-07-30 | 1,136 | 1,136 | 1,126 | 1,126 | 2,007 | 966.16 |
| 2001-07-27 | 1,136 | 1,146 | 1,136 | 1,136 | 3,010 | 974.74 |
| 2001-07-26 | 1,136 | 1,136 | 1,136 | 1,136 | 1,003 | 974.74 |
| 2001-07-24 | 1,116 | 1,116 | 1,116 | 1,116 | 1,003 | 957.58 |
| 2001-07-23 | 1,116 | 1,116 | 1,116 | 1,116 | 2,007 | 957.58 |
| 2001-07-19 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-07-18 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-07-17 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-07-16 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-07-13 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-07-10 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-07-09 | 1,196 | 1,196 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-07-05 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2001-07-04 | 1,206 | 1,206 | 1,196 | 1,196 | 5,017 | 1,026.22 |
| 2001-07-02 | 1,226 | 1,226 | 1,226 | 1,226 | 1,003 | 1,051.96 |
| 2001-06-29 | 1,246 | 1,266 | 1,226 | 1,226 | 5,017 | 1,051.96 |
| 2001-06-27 | 1,276 | 1,276 | 1,266 | 1,266 | 2,007 | 1,086.29 |
| 2001-06-26 | 1,286 | 1,286 | 1,276 | 1,276 | 2,007 | 1,094.87 |
| 2001-06-25 | 1,315 | 1,335 | 1,315 | 1,335 | 10,035 | 1,145.49 |
| 2001-06-22 | 1,295 | 1,315 | 1,295 | 1,315 | 10,035 | 1,128.33 |
| 2001-06-21 | 1,295 | 1,295 | 1,286 | 1,295 | 9,031 | 1,111.17 |
| 2001-06-20 | 1,305 | 1,305 | 1,305 | 1,305 | 2,007 | 1,119.75 |
| 2001-06-19 | 1,305 | 1,315 | 1,295 | 1,305 | 6,021 | 1,119.75 |
| 2001-06-18 | 1,315 | 1,315 | 1,305 | 1,315 | 4,014 | 1,128.33 |
| 2001-06-15 | 1,305 | 1,325 | 1,305 | 1,325 | 4,014 | 1,136.91 |
| 2001-06-14 | 1,305 | 1,305 | 1,305 | 1,305 | 1,003 | 1,119.75 |
| 2001-06-13 | 1,305 | 1,305 | 1,295 | 1,295 | 3,010 | 1,111.17 |
| 2001-06-12 | 1,305 | 1,305 | 1,305 | 1,305 | 3,010 | 1,119.75 |
| 2001-06-11 | 1,295 | 1,305 | 1,295 | 1,305 | 2,007 | 1,119.75 |
| 2001-06-08 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,111.17 |
| 2001-06-07 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,111.17 |
| 2001-06-06 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 | 1,111.17 |
| 2001-06-05 | 1,305 | 1,305 | 1,295 | 1,295 | 3,010 | 1,111.17 |
| 2001-06-04 | 1,305 | 1,305 | 1,305 | 1,305 | 1,003 | 1,119.75 |
| 2001-05-30 | 1,325 | 1,325 | 1,325 | 1,325 | 1,003 | 1,136.91 |
| 2001-05-28 | 1,335 | 1,335 | 1,325 | 1,335 | 6,021 | 1,145.49 |
| 2001-05-25 | 1,335 | 1,335 | 1,335 | 1,335 | 1,003 | 1,145.49 |
| 2001-05-23 | 1,295 | 1,345 | 1,295 | 1,345 | 2,007 | 1,154.07 |
| 2001-05-22 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 | 1,111.17 |
| 2001-05-18 | 1,256 | 1,266 | 1,256 | 1,266 | 4,014 | 1,086.29 |
| 2001-05-16 | 1,266 | 1,266 | 1,266 | 1,266 | 2,007 | 1,086.29 |
| 2001-05-14 | 1,276 | 1,276 | 1,276 | 1,276 | 2,007 | 1,094.87 |
| 2001-05-11 | 1,266 | 1,276 | 1,266 | 1,276 | 2,007 | 1,094.87 |
| 2001-05-10 | 1,266 | 1,266 | 1,266 | 1,266 | 2,007 | 1,086.29 |
| 2001-05-09 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 | 1,086.29 |
| 2001-05-07 | 1,256 | 1,256 | 1,256 | 1,256 | 1,003 | 1,077.70 |
| 2001-05-01 | 1,236 | 1,246 | 1,236 | 1,246 | 3,010 | 1,069.12 |
| 2001-04-27 | 1,206 | 1,206 | 1,206 | 1,206 | 2,007 | 1,034.80 |
| 2001-04-26 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 | 1,034.80 |
| 2001-04-25 | 1,196 | 1,246 | 1,196 | 1,246 | 2,007 | 1,069.12 |
| 2001-04-24 | 1,196 | 1,196 | 1,196 | 1,196 | 2,007 | 1,026.22 |
| 2001-04-23 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 | 1,026.22 |
| 2001-04-20 | 1,186 | 1,196 | 1,186 | 1,196 | 2,007 | 1,026.22 |
| 2001-04-19 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 | 1,017.64 |
| 2001-04-18 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-04-17 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-04-16 | 1,186 | 1,186 | 1,146 | 1,146 | 7,024 | 983.32 |
| 2001-04-13 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-04-11 | 1,166 | 1,166 | 1,156 | 1,156 | 3,010 | 991.90 |
| 2001-04-10 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 | 1,000.48 |
| 2001-04-09 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 | 1,000.48 |
| 2001-04-06 | 1,146 | 1,166 | 1,146 | 1,166 | 2,007 | 1,000.48 |
| 2001-04-05 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-04-04 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-04-03 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-04-02 | 1,146 | 1,146 | 1,146 | 1,146 | 6,021 | 983.32 |
| 2001-03-30 | 1,136 | 1,136 | 1,136 | 1,136 | 3,010 | 974.74 |
| 2001-03-28 | 1,116 | 1,126 | 1,116 | 1,126 | 2,007 | 966.16 |
| 2001-03-27 | 1,116 | 1,116 | 1,116 | 1,116 | 1,003 | 957.58 |
| 2001-03-26 | 1,096 | 1,096 | 1,096 | 1,096 | 2,007 | 940.42 |
| 2001-03-23 | 1,096 | 1,096 | 1,096 | 1,096 | 4,014 | 940.42 |
| 2001-03-22 | 1,096 | 1,126 | 1,096 | 1,096 | 6,021 | 940.42 |
| 2001-03-21 | 1,136 | 1,136 | 1,096 | 1,096 | 7,024 | 940.42 |
| 2001-03-19 | 1,126 | 1,146 | 1,126 | 1,146 | 4,014 | 983.32 |
| 2001-03-16 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-03-15 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-03-14 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-03-12 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2001-03-09 | 1,156 | 1,166 | 1,156 | 1,166 | 2,007 | 1,000.48 |
| 2001-03-08 | 1,156 | 1,156 | 1,156 | 1,156 | 2,007 | 991.90 |
| 2001-03-07 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-03-05 | 1,156 | 1,166 | 1,156 | 1,156 | 4,014 | 991.90 |
| 2001-02-28 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-02-27 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-02-26 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 | 1,000.48 |
| 2001-02-23 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-02-22 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-02-20 | 1,136 | 1,136 | 1,136 | 1,136 | 3,010 | 974.74 |
| 2001-02-19 | 1,136 | 1,136 | 1,136 | 1,136 | 1,003 | 974.74 |
| 2001-02-16 | 1,136 | 1,136 | 1,136 | 1,136 | 3,010 | 974.74 |
| 2001-02-13 | 1,126 | 1,126 | 1,126 | 1,126 | 1,003 | 966.16 |
| 2001-02-09 | 1,126 | 1,126 | 1,126 | 1,126 | 1,003 | 966.16 |
| 2001-02-08 | 1,136 | 1,136 | 1,136 | 1,136 | 1,003 | 974.74 |
| 2001-02-06 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-02-05 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-02-02 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-01-29 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-01-26 | 1,126 | 1,126 | 1,116 | 1,116 | 2,007 | 957.58 |
| 2001-01-25 | 1,126 | 1,126 | 1,126 | 1,126 | 1,003 | 966.16 |
| 2001-01-23 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-01-22 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-01-19 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
| 2001-01-16 | 1,146 | 1,146 | 1,146 | 1,146 | 2,007 | 983.32 |
| 2001-01-12 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-01-11 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 | 983.32 |
| 2001-01-09 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2001-01-05 | 1,166 | 1,176 | 1,166 | 1,176 | 2,007 | 1,009.06 |
| 2001-01-04 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 | 991.90 |
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
