1. HOME >
  2. 株価時系列 >
  3. 9973 >
  4. 2004年

9973 KOZOホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-309419429409425,519808.28
2004-12-2994794793894515,554810.85
2004-12-2894795293994913,547814.29
2004-12-2792795191794742,648812.57
2004-12-241,0051,0051,0001,00257,700859.76
2004-12-221,0021,0051,0021,00530,606862.34
2004-12-211,0021,0031,0011,00235,122859.76
2004-12-201,0021,0051,0011,00214,049859.76
2004-12-171,0071,0071,0021,00710,537864.05
2004-12-161,0061,0071,0021,00214,049859.76
2004-12-159981,0079981,0029,533859.76
2004-12-1499299799299612,543854.61
2004-12-1399099599099215,052851.18
2004-12-109909919899907,526849.47
2004-12-0998899098898811,540847.75
2004-12-0898899098799013,547849.47
2004-12-0798799098798720,070846.89
2004-12-0698698798598714,049846.89
2004-12-039839849839837,024843.46
2004-12-0298298398298312,042843.46
2004-12-019779839769828,530842.60
2004-11-309729759729756,523836.59
2004-11-2997197297197116,056833.16
2004-11-2697697696997116,056833.16
2004-11-259779779749769,031837.45
2004-11-2497898297598115,554841.74
2004-11-229869869819829,031842.60
2004-11-199879879869876,021846.89
2004-11-189879879859859,031845.17
2004-11-179929929869868,028846.03
2004-11-169949949859899,031848.61
2004-11-1598799598599410,035852.90
2004-11-1298398597798510,035845.17
2004-11-119789829779818,028841.74
2004-11-1097798397797713,045838.31
2004-11-099779789749789,031839.17
2004-11-089739779729757,526836.59
2004-11-0595797795797613,547837.45
2004-11-0495795795595711,540821.15
2004-11-0296496795795725,087821.15
2004-11-0196096795896412,543827.16
2004-10-2997897895895828,097822.01
2004-10-281,0071,00797797741,644838.31
2004-10-279971,00799799712,042855.47
2004-10-261,0071,00799799714,049855.47
2004-10-251,0161,01698799735,623855.47
2004-10-221,0361,0369971,01618,564871.77
2004-10-211,0461,0461,0361,0465,519897.52
2004-10-201,0561,0561,0461,04617,561897.52
2004-10-191,0661,0661,0561,05610,537906.10
2004-10-181,0561,0661,0561,06613,547914.68
2004-10-151,0661,0661,0561,0663,010914.68
2004-10-141,0661,0761,0561,0566,523906.10
2004-10-131,0761,0761,0661,07612,042923.26
2004-10-121,0761,0761,0661,07616,557923.26
2004-10-081,0761,0761,0661,07618,063923.26
2004-10-071,0661,0761,0661,0767,024923.26
2004-10-061,0661,0761,0661,06612,042914.68
2004-10-051,0761,0761,0561,06619,568914.68
2004-10-041,0561,0661,0561,06631,108914.68
2004-10-011,0361,0461,0361,04624,083897.52
2004-09-309921,0169921,01621,575871.77
2004-09-2999199298899224,083851.18
2004-09-281,0071,00797799248,167851.18
2004-09-271,0961,0961,0071,01646,662871.77
2004-09-241,1861,1861,0961,13682,285974.74
2004-09-221,2261,2261,1961,20648,1671,034.80
2004-09-211,2361,2361,2361,2365,0171,060.54
2004-09-171,2361,2361,2361,2363,5121,060.54
2004-09-161,2361,2461,2361,2463,5121,069.12
2004-09-151,2361,2361,2261,23611,0381,060.54
2004-09-141,2361,2361,2361,2367,5261,060.54
2004-09-131,2261,2361,2261,23613,5471,060.54
2004-09-101,2261,2361,2261,2362,5091,060.54
2004-09-091,2361,2361,2361,2362,5091,060.54
2004-09-081,2361,2361,2261,2366,0211,060.54
2004-09-071,2361,2361,2261,2364,5161,060.54
2004-09-061,2361,2361,2261,2363,0101,060.54
2004-09-031,2261,2261,2261,2264,0141,051.96
2004-09-021,2261,2261,2161,2262,0071,051.96
2004-09-011,2261,2261,2161,2264,0141,051.96
2004-08-311,2261,2261,2161,2267,0241,051.96
2004-08-301,2261,2261,2261,2263,0101,051.96
2004-08-271,2161,2161,2161,2165,0171,043.38
2004-08-261,2161,2261,2161,21612,0421,043.38
2004-08-251,2261,2261,2261,2263,0101,051.96
2004-08-241,2161,2261,2161,2265,5191,051.96
2004-08-231,2261,2361,2261,2363,0101,060.54
2004-08-201,2161,2261,2161,2263,5121,051.96
2004-08-191,2361,2361,2161,2165,5191,043.38
2004-08-181,2261,2261,2161,2161,5051,043.38
2004-08-171,2161,2261,2161,2265,0171,051.96
2004-08-161,2161,2161,2161,2167,0241,043.38
2004-08-131,2261,2261,2161,2165,0171,043.38
2004-08-121,2261,2261,2161,2264,5161,051.96
2004-08-111,2261,2261,2161,2262,0071,051.96
2004-08-101,2161,2261,2161,2263,5121,051.96
2004-08-091,2261,2261,2261,2267,0241,051.96
2004-08-061,2261,2261,2261,2261,5051,051.96
2004-08-051,2361,2361,2261,2364,0141,060.54
2004-08-041,2261,2261,2261,2266,0211,051.96
2004-08-031,2361,2361,2261,2365,0171,060.54
2004-08-021,2361,2361,2261,2262,0071,051.96
2004-07-301,2261,2261,2161,2264,0141,051.96
2004-07-291,2261,2261,2261,2262,5091,051.96
2004-07-281,2261,2361,2261,2263,5121,051.96
2004-07-271,2261,2361,2261,2268,5301,051.96
2004-07-261,2361,2361,2261,2366,0211,060.54
2004-07-231,2261,2361,2261,2366,0211,060.54
2004-07-221,2261,2261,2261,2262,0071,051.96
2004-07-211,2261,2261,2261,2262,0071,051.96
2004-07-201,2261,2261,2261,2262,5091,051.96
2004-07-161,2161,2261,2161,2162,0071,043.38
2004-07-151,2261,2261,2161,2166,0211,043.38
2004-07-141,2261,2261,2261,2263,0101,051.96
2004-07-131,2261,2261,2161,2161,5051,043.38
2004-07-121,2261,2261,2161,2164,0141,043.38
2004-07-091,2161,2261,2161,2165,0171,043.38
2004-07-081,2261,2261,2261,2265021,051.96
2004-07-071,2261,2261,2261,2267,5261,051.96
2004-07-061,2361,2361,2261,2366,5231,060.54
2004-07-051,2361,2361,2261,2265,5191,051.96
2004-07-021,2361,2361,2261,2263,0101,051.96
2004-07-011,2261,2361,2261,2267,5261,051.96
2004-06-301,2361,2361,2261,22611,0381,051.96
2004-06-291,2361,2361,2361,23610,5371,060.54
2004-06-281,2361,2461,2361,23613,0451,060.54
2004-06-251,2461,2461,2261,23633,6171,060.54
2004-06-241,3051,3051,2951,30547,1631,119.75
2004-06-231,3051,3051,2951,30523,5821,119.75
2004-06-221,3051,3051,2951,30518,0631,119.75
2004-06-211,2951,3051,2951,30510,0351,119.75
2004-06-181,2951,3051,2951,30520,5711,119.75
2004-06-171,2951,2951,2951,29512,0421,111.17
2004-06-161,2951,2951,2861,2959,0311,111.17
2004-06-151,2861,2951,2861,29511,0381,111.17
2004-06-141,2951,2951,2861,29513,5471,111.17
2004-06-111,2861,2951,2861,2959,5331,111.17
2004-06-101,2951,2951,2861,28613,0451,103.45
2004-06-091,2951,2951,2861,29516,0561,111.17
2004-06-081,2951,2951,2861,29514,5501,111.17
2004-06-071,2761,2861,2761,28617,5611,103.45
2004-06-041,2661,2761,2661,2764,0141,094.87
2004-06-031,2661,2761,2661,2666,5231,086.29
2004-06-021,2661,2661,2661,2669,0311,086.29
2004-06-011,2661,2661,2561,2668,5301,086.29
2004-05-311,2561,2661,2561,2665,5191,086.29
2004-05-281,2461,2561,2461,2564,0141,077.70
2004-05-271,2461,2461,2461,2465,5191,069.12
2004-05-261,2461,2561,2461,2469,0311,069.12
2004-05-251,2361,2461,2361,2369,0311,060.54
2004-05-241,2361,2461,2261,22610,0351,051.96
2004-05-211,2361,2361,2261,2263,5121,051.96
2004-05-201,2261,2361,2261,2367,5261,060.54
2004-05-191,2261,2361,2261,2263,5121,051.96
2004-05-181,2261,2261,2161,2269,5331,051.96
2004-05-171,2361,2361,2261,22617,0591,051.96
2004-05-141,2461,2461,2361,2364,0141,060.54
2004-05-131,2461,2461,2461,2462,0071,069.12
2004-05-121,2261,2561,2261,24611,0381,069.12
2004-05-111,2261,2261,2161,22614,0491,051.96
2004-05-101,2561,2561,2261,22619,0661,051.96
2004-05-071,2561,2561,2561,2566,0211,077.70
2004-05-061,2561,2661,2561,25610,5371,077.70
2004-04-301,2461,2561,2461,25616,0561,077.70
2004-04-281,2461,2461,2461,2465,0171,069.12
2004-04-271,2461,2461,2361,2469,0311,069.12
2004-04-261,2461,2461,2361,2467,0241,069.12
2004-04-231,2461,2461,2361,23612,0421,060.54
2004-04-221,2361,2461,2361,2466,0211,069.12
2004-04-211,2361,2461,2361,2365,0171,060.54
2004-04-201,2361,2361,2361,2368,5301,060.54
2004-04-191,2361,2361,2261,2365,5191,060.54
2004-04-161,2261,2361,2261,2266,5231,051.96
2004-04-151,2261,2261,2161,22612,0421,051.96
2004-04-141,2161,2261,2161,22612,0421,051.96
2004-04-131,2061,2161,2061,2166,5231,043.38
2004-04-121,2161,2161,2061,20622,0771,034.80
2004-04-091,2061,2161,2061,2065,5191,034.80
2004-04-081,2061,2061,2061,2062,0071,034.80
2004-04-071,2061,2161,1961,2169,5331,043.38
2004-04-061,2061,2061,1961,19611,5401,026.22
2004-04-051,2061,2161,2061,20621,5751,034.80
2004-04-021,2061,2061,1961,20610,5371,034.80
2004-04-011,2061,2161,1961,20621,0731,034.80
2004-03-311,2061,2061,2061,20611,5401,034.80
2004-03-301,1961,2061,1961,20611,5401,034.80
2004-03-291,1861,1961,1861,19614,0491,026.22
2004-03-261,1761,1861,1761,1866,5231,017.64
2004-03-251,1761,1761,1661,17631,6101,009.06
2004-03-241,1661,1761,1661,1769,5331,009.06
2004-03-231,1761,1761,1661,1669,5331,000.48
2004-03-221,1761,1761,1761,17620,0701,009.06
2004-03-191,1761,1761,1661,1669,0311,000.48
2004-03-181,1661,1761,1661,1767,5261,009.06
2004-03-171,1761,1761,1661,16616,5571,000.48
2004-03-161,1661,1761,1661,17613,0451,009.06
2004-03-151,1761,1761,1661,1669,0311,000.48
2004-03-121,1761,1761,1761,1765,0171,009.06
2004-03-111,1661,1761,1661,1764,0141,009.06
2004-03-101,1761,1761,1661,17613,0451,009.06
2004-03-091,1761,1761,1661,1763,5121,009.06
2004-03-081,1661,1761,1661,1766,5231,009.06
2004-03-051,1661,1761,1661,16612,5431,000.48
2004-03-041,1761,1761,1561,16665,7281,000.48
2004-03-031,1761,1761,1761,1766,0211,009.06
2004-03-021,1661,1761,1661,1765,0171,009.06
2004-03-011,1761,1761,1661,1665,0171,000.48
2004-02-271,1661,1761,1661,1766,0211,009.06
2004-02-261,1661,1761,1661,1763,0101,009.06
2004-02-251,1761,1761,1761,1764,5161,009.06
2004-02-241,1761,1761,1661,1765,5191,009.06
2004-02-231,1661,1661,1661,1661,0031,000.48
2004-02-201,1661,1661,1661,1663,5121,000.48
2004-02-191,1661,1761,1661,1665,0171,000.48
2004-02-181,1661,1761,1661,17613,0451,009.06
2004-02-171,1661,1761,1661,1667,0241,000.48
2004-02-161,1661,1661,1661,1665,0171,000.48
2004-02-131,1661,1661,1661,1662,0071,000.48
2004-02-121,1661,1661,1661,1665,5191,000.48
2004-02-101,1661,1761,1661,1766,0211,009.06
2004-02-091,1661,1761,1661,1764,5161,009.06
2004-02-061,1661,1661,1661,1662,0071,000.48
2004-02-051,1761,1761,1661,1665,0171,000.48
2004-02-041,1661,1661,1561,1666,5231,000.48
2004-02-031,1761,1761,1661,16614,5501,000.48
2004-02-021,1661,1661,1661,1664,0141,000.48
2004-01-301,1661,1761,1661,1767,0241,009.06
2004-01-291,1761,1761,1661,1661,5051,000.48
2004-01-281,1661,1761,1661,1765,0171,009.06
2004-01-271,1661,1761,1661,1661,5051,000.48
2004-01-261,1661,1761,1661,1665,5191,000.48
2004-01-231,1761,1761,1661,1664,0141,000.48
2004-01-221,1661,1761,1661,1761,5051,009.06
2004-01-211,1761,1761,1661,1664,0141,000.48
2004-01-201,1761,1761,1661,1763,5121,009.06
2004-01-191,1661,1761,1661,1762,5091,009.06
2004-01-161,1761,1761,1761,1765,0171,009.06
2004-01-151,1661,1761,1661,1766,5231,009.06
2004-01-141,1661,1761,1661,1665,5191,000.48
2004-01-131,1661,1661,1661,1663,0101,000.48
2004-01-091,1661,1661,1661,1664,0141,000.48
2004-01-081,1761,1761,1661,1663,0101,000.48
2004-01-071,1661,1761,1661,1767,0241,009.06
2004-01-061,1661,1661,1661,1664,5161,000.48
2004-01-051,1761,1761,1661,1667,5261,000.48

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