1. HOME >
  2. 株価時系列 >
  3. 9973 >
  4. 2002年

9973 KOZOホールディングス(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,2061,2061,2061,2061,0031,034.80
2002-12-271,1861,1961,1861,1964,5161,026.22
2002-12-261,1861,1861,1861,1862,0071,017.64
2002-12-251,1861,1861,1661,1868,0281,017.64
2002-12-241,2261,2361,2161,23645,6581,060.54
2002-12-201,2261,2261,2161,22624,0831,051.96
2002-12-191,2261,2261,2161,226105,8671,051.96
2002-12-181,2361,2361,2261,2367,5261,060.54
2002-12-171,2261,2361,2261,23611,0381,060.54
2002-12-161,2361,2361,2161,23632,1111,060.54
2002-12-131,2361,2361,2261,22618,5641,051.96
2002-12-121,2361,2361,2361,2363,5121,060.54
2002-12-111,2261,2361,2261,2269,5331,051.96
2002-12-101,2261,2261,2261,2264,5161,051.96
2002-12-091,2361,2361,2261,2269,5331,051.96
2002-12-061,2161,2261,2161,22610,5371,051.96
2002-12-051,2161,2161,2161,2167,0241,043.38
2002-12-041,2161,2161,2061,2165,5191,043.38
2002-12-031,2061,2161,2061,2169,0311,043.38
2002-12-021,2061,2161,2061,2066,0211,034.80
2002-11-291,2161,2161,1961,20618,5641,034.80
2002-11-281,2161,2161,2061,2069,5331,034.80
2002-11-271,2061,2161,1961,21616,5571,043.38
2002-11-261,1961,2061,1961,20614,0491,034.80
2002-11-251,2161,2161,1961,19610,5371,026.22
2002-11-221,2161,2161,2061,21612,0421,043.38
2002-11-211,2161,2161,2061,20610,5371,034.80
2002-11-201,2161,2161,2161,2164,5161,043.38
2002-11-191,2261,2261,2161,2168,0281,043.38
2002-11-181,2161,2261,2161,2166,0211,043.38
2002-11-151,2161,2261,2161,2165,0171,043.38
2002-11-141,2161,2261,2161,2166,0211,043.38
2002-11-131,2261,2261,2161,2267,0241,051.96
2002-11-121,2261,2261,2261,2263,5121,051.96
2002-11-111,2261,2261,2261,2262,0071,051.96
2002-11-081,2261,2261,2261,2264,5161,051.96
2002-11-071,2261,2261,2261,2265,5191,051.96
2002-11-061,2361,2361,2161,2165,0171,043.38
2002-11-051,2261,2361,2161,2367,0241,060.54
2002-11-011,2261,2261,2261,2266,5231,051.96
2002-10-311,2261,2361,2261,2361,5051,060.54
2002-10-301,2261,2261,2261,2264,5161,051.96
2002-10-291,2261,2361,2261,2363,5121,060.54
2002-10-281,2261,2361,2161,2167,5261,043.38
2002-10-251,2261,2261,2261,2263,0101,051.96
2002-10-241,2361,2361,2261,2265,0171,051.96
2002-10-231,2361,2361,2361,2361,0031,060.54
2002-10-221,2361,2361,2261,23611,5401,060.54
2002-10-211,2361,2361,2361,2362,5091,060.54
2002-10-181,2361,2361,2261,2263,5121,051.96
2002-10-171,2361,2461,2261,2368,0281,060.54
2002-10-161,2261,2361,2261,2264,5161,051.96
2002-10-151,2461,2461,2261,2268,0281,051.96
2002-10-111,2261,2361,2261,2368,5301,060.54
2002-10-101,2361,2361,2161,22614,5501,051.96
2002-10-091,2461,2461,2361,2464,0141,069.12
2002-10-081,2461,2461,2361,2466,0211,069.12
2002-10-071,2461,2461,2461,2464,5161,069.12
2002-10-041,2461,2461,2361,2362,5091,060.54
2002-10-031,2461,2461,2361,2463,5121,069.12
2002-10-021,2461,2461,2461,2466,0211,069.12
2002-10-011,2461,2461,2461,24621,0731,069.12
2002-09-301,2561,2561,2461,2565,5191,077.70
2002-09-271,2561,2561,2461,2463,0101,069.12
2002-09-261,2561,2661,2461,2664,0141,086.29
2002-09-251,2461,2561,2461,2465,0171,069.12
2002-09-241,2361,2461,2361,2463,5121,069.12
2002-09-201,2461,2461,2361,2467,5261,069.12
2002-09-191,2461,2561,2361,23611,5401,060.54
2002-09-181,2561,2561,2461,2464,5161,069.12
2002-09-171,2461,2561,2461,2562,0071,077.70
2002-09-131,2561,2661,2461,26610,0351,086.29
2002-09-121,2561,2661,2561,2664,5161,086.29
2002-09-111,2561,2561,2561,2562,0071,077.70
2002-09-101,2461,2561,2461,2564,5161,077.70
2002-09-091,2361,2461,2361,2463,5121,069.12
2002-09-061,2261,2261,2261,2261,5051,051.96
2002-09-051,2261,2461,2261,2266,5231,051.96
2002-09-041,2461,2461,2261,2265,5191,051.96
2002-09-031,2661,2661,2461,2463,5121,069.12
2002-09-021,2761,2761,2561,2664,0141,086.29
2002-08-301,2561,2661,2561,26610,5371,086.29
2002-08-291,2261,2361,2261,2263,5121,051.96
2002-08-281,2161,2261,2161,2264,5161,051.96
2002-08-271,2261,2361,2261,2362,0071,060.54
2002-08-261,2161,2361,2161,2362,0071,060.54
2002-08-231,2161,2261,2161,2165,0171,043.38
2002-08-221,2061,2261,2061,2266,0211,051.96
2002-08-211,2061,2061,2061,2061,0031,034.80
2002-08-201,2061,2161,2061,2164,0141,043.38
2002-08-191,2161,2161,2061,2063,5121,034.80
2002-08-161,2161,2161,2161,2162,0071,043.38
2002-08-151,2061,2161,2061,2163,5121,043.38
2002-08-141,2061,2161,2061,2162,0071,043.38
2002-08-131,2061,2061,2061,2063,5121,034.80
2002-08-121,2061,2061,2061,2063,5121,034.80
2002-08-091,1961,2061,1961,2062,5091,034.80
2002-08-081,2061,2061,2061,2061,5051,034.80
2002-08-071,1961,2061,1961,2062,5091,034.80
2002-08-061,2061,2061,1961,1967,0241,026.22
2002-08-051,2161,2161,2061,2065,5191,034.80
2002-08-021,2061,2161,2061,2162,5091,043.38
2002-08-011,1961,2161,1961,2164,5161,043.38
2002-07-311,2061,2061,1961,2066,0211,034.80
2002-07-301,1961,2061,1961,2061,5051,034.80
2002-07-291,2061,2061,1961,2065,0171,034.80
2002-07-261,2061,2161,2061,2163,5121,043.38
2002-07-251,2061,2061,2061,2062,0071,034.80
2002-07-241,2061,2061,2061,2062,5091,034.80
2002-07-231,2161,2161,2061,2064,0141,034.80
2002-07-221,2061,2161,2061,2163,0101,043.38
2002-07-191,2061,2061,2061,2062,0071,034.80
2002-07-181,2061,2061,2061,2064,0141,034.80
2002-07-171,2061,2161,2061,2162,0071,043.38
2002-07-161,1961,2061,1961,2064,0141,034.80
2002-07-151,2061,2061,2061,2063,5121,034.80
2002-07-121,1961,1961,1961,1961,5051,026.22
2002-07-111,2061,2061,1961,1963,0101,026.22
2002-07-101,1961,2061,1961,1962,0071,026.22
2002-07-091,2161,2161,1961,2162,0071,043.38
2002-07-081,1961,2161,1961,21613,5471,043.38
2002-07-051,2161,2361,1961,19628,5991,026.22
2002-07-041,2161,2161,2061,2067,5261,034.80
2002-07-031,2161,2261,2161,2262,5091,051.96
2002-07-021,2261,2261,2161,2263,5121,051.96
2002-07-011,2261,2261,2161,2265,0171,051.96
2002-06-281,2161,2261,2061,2263,0101,051.96
2002-06-271,1861,2061,1861,2064,5161,034.80
2002-06-261,1961,2061,1861,1867,0241,017.64
2002-06-251,2361,2361,1861,21615,5541,043.38
2002-06-241,2951,3051,2861,29543,6511,111.17
2002-06-211,2951,3051,2951,30517,0591,119.75
2002-06-201,2951,3051,2951,2959,5331,111.17
2002-06-191,2951,3051,2951,2959,0311,111.17
2002-06-181,2951,2951,2861,2958,5301,111.17
2002-06-171,2951,2951,2861,28615,0521,103.45
2002-06-141,2861,2951,2861,2954,5161,111.17
2002-06-131,2951,2951,2861,2866,0211,103.45
2002-06-121,3051,3051,2951,29512,5431,111.17
2002-06-111,2951,3051,2951,30543,6511,119.75
2002-06-101,2951,2951,2861,29511,0381,111.17
2002-06-071,2951,2951,2861,2956,5231,111.17
2002-06-061,2951,2951,2951,2956,5231,111.17
2002-06-051,2951,2951,2951,29523,5821,111.17
2002-06-041,2951,2951,2861,2956,5231,111.17
2002-06-031,2861,2951,2861,2958,5301,111.17
2002-05-311,2951,2951,2861,2865,5191,103.45
2002-05-301,2861,2951,2861,2954,0141,111.17
2002-05-291,2861,2951,2861,2956,0211,111.17
2002-05-281,2861,2951,2861,28617,5611,103.45
2002-05-271,2861,2951,2861,28613,5471,103.45
2002-05-241,2951,2951,2861,28610,0351,103.45
2002-05-231,2951,2951,2861,2958,5301,111.17
2002-05-221,2861,2951,2861,2956,5231,111.17
2002-05-211,2861,2951,2761,2869,5331,103.45
2002-05-201,2951,2951,2861,2865,0171,103.45
2002-05-171,2861,2951,2861,2955,5191,111.17
2002-05-161,2951,2951,2861,2957,0241,111.17
2002-05-151,2951,3051,2861,2955,5191,111.17
2002-05-141,2951,3051,2951,3053,5121,119.75
2002-05-131,2951,2951,2951,2951,5051,111.17
2002-05-101,2951,3051,2951,2954,5161,111.17
2002-05-091,3051,3051,2861,2955,5191,111.17
2002-05-081,3151,3251,3051,3053,0101,119.75
2002-05-071,3151,3251,3151,3159,5331,128.33
2002-05-021,2951,3151,2951,3154,5161,128.33
2002-05-011,2861,2951,2861,2955,0171,111.17
2002-04-301,2761,2861,2761,2864,0141,103.45
2002-04-261,2761,2761,2761,2762,0071,094.87
2002-04-251,2761,2761,2761,2763,0101,094.87
2002-04-241,2761,2861,2761,2764,5161,094.87
2002-04-231,2761,2761,2761,2763,5121,094.87
2002-04-221,2661,2761,2661,2762,0071,094.87
2002-04-191,2661,2661,2561,2662,0071,086.29
2002-04-181,2561,2661,2561,2664,5161,086.29
2002-04-171,2561,2561,2361,2367,0241,060.54
2002-04-161,2361,2561,2361,2565,5191,077.70
2002-04-151,2361,2361,2361,2365021,060.54
2002-04-121,2561,2661,2361,2469,0311,069.12
2002-04-111,2661,2661,2661,2661,5051,086.29
2002-04-101,2661,2661,2661,2664,0141,086.29
2002-04-091,2461,2661,2461,2663,5121,086.29
2002-04-081,2561,2561,2461,2464,0141,069.12
2002-04-051,2361,2461,2161,2369,0311,060.54
2002-04-041,2261,2361,2261,2364,0141,060.54
2002-04-031,2361,2361,2161,2167,0241,043.38
2002-04-021,1861,2361,1861,2368,5301,060.54
2002-04-011,1861,1961,1861,1868,0281,017.64
2002-03-291,1761,1761,1761,17612,0421,009.06
2002-03-281,1961,1961,1761,17613,0451,009.06
2002-03-271,1761,1861,1761,1765,0171,009.06
2002-03-261,1561,1661,1561,1667,0241,000.48
2002-03-251,1661,1661,1561,15621,575991.90
2002-03-221,1661,1661,1461,15642,146991.90
2002-03-201,1661,1661,1661,16611,0381,000.48
2002-03-191,1761,1761,1661,1669,0311,000.48
2002-03-181,1761,1861,1661,17614,0491,009.06
2002-03-151,1761,1761,1761,1763,0101,009.06
2002-03-141,1761,1761,1761,1764,0141,009.06
2002-03-131,1861,1961,1761,1768,5301,009.06
2002-03-121,1961,2061,1861,1866,5231,017.64
2002-03-111,1961,1961,1861,1969,5331,026.22
2002-03-081,1961,1961,1961,1965021,026.22
2002-03-071,1961,2061,1961,1964,5161,026.22
2002-03-061,1861,1961,1861,1863,5121,017.64
2002-03-051,1761,1861,1661,18610,0351,017.64
2002-03-041,1661,1761,1661,1764,0141,009.06
2002-03-011,1661,1661,1661,1662,0071,000.48
2002-02-281,1661,1661,1661,1662,5091,000.48
2002-02-271,1661,1661,1661,1661,5051,000.48
2002-02-261,1661,1661,1561,15617,059991.90
2002-02-251,1561,1761,1561,1665,5191,000.48
2002-02-221,1661,1661,1561,1565,017991.90
2002-02-201,1561,1661,1561,1661,0031,000.48
2002-02-191,1561,1561,1561,1564,516991.90
2002-02-181,1661,1661,1561,1566,021991.90
2002-02-151,1561,1561,1561,1561,003991.90
2002-02-141,1661,1661,1561,1567,526991.90
2002-02-131,1561,1561,1561,1561,505991.90
2002-02-121,1661,1661,1561,1561,505991.90
2002-02-081,1661,1661,1661,1661,5051,000.48
2002-02-071,1661,1661,1661,1665021,000.48
2002-02-061,1561,1761,1561,1764,0141,009.06
2002-02-051,1661,1661,1661,1664,0141,000.48
2002-02-041,1661,1661,1661,1665,5191,000.48
2002-02-011,1661,1761,1661,1764,5161,009.06
2002-01-311,1661,1761,1661,1663,5121,000.48
2002-01-301,1661,1761,1661,1762,5091,009.06
2002-01-291,1661,1661,1661,1662,0071,000.48
2002-01-281,1661,1761,1661,1763,0101,009.06
2002-01-251,1761,1761,1661,1769,5331,009.06
2002-01-241,1661,1761,1661,1761,5051,009.06
2002-01-231,1661,1761,1661,1663,0101,000.48
2002-01-221,1661,1661,1661,1661,5051,000.48
2002-01-211,1661,1661,1661,1665021,000.48
2002-01-181,1661,1761,1661,1761,5051,009.06
2002-01-171,1561,1561,1561,156502991.90
2002-01-161,1561,1661,1561,1564,014991.90
2002-01-151,1961,1961,1461,1564,014991.90
2002-01-101,1961,1961,1861,1962,0071,026.22
2002-01-091,1661,1761,1661,1663,0101,000.48
2002-01-081,1861,1861,1761,1765,0171,009.06
2002-01-071,1861,1861,1861,1863,0101,017.64
2002-01-041,1961,1961,1861,1861,0031,017.64

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