9973 KOZOホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	938	938	927	927	17,561	795.41
2005-12-29	934	937	933	937	25,087	803.99
2005-12-28	940	940	934	938	20,571	804.85
2005-12-27	937	943	932	943	56,696	809.14
2005-12-26	995	997	990	992	87,804	851.18
2005-12-22	992	995	991	992	37,129	851.18
2005-12-21	990	992	989	991	29,101	850.32
2005-12-20	987	990	987	989	21,073	848.61
2005-12-19	989	990	986	987	26,592	846.89
2005-12-16	989	989	985	989	15,554	848.61
2005-12-15	986	989	986	989	14,049	848.61
2005-12-14	987	987	985	987	16,056	846.89
2005-12-13	987	987	985	985	11,540	845.17
2005-12-12	986	987	984	987	16,056	846.89
2005-12-09	982	986	982	982	12,042	842.60
2005-12-08	977	981	976	981	24,585	841.74
2005-12-07	981	982	976	981	33,617	841.74
2005-12-06	977	983	977	983	15,554	843.46
2005-12-05	983	985	973	977	34,620	838.31
2005-12-02	986	987	972	981	27,596	841.74
2005-12-01	977	983	977	983	15,554	843.46
2005-11-30	974	977	972	974	9,031	835.74
2005-11-29	971	972	971	971	5,519	833.16
2005-11-28	969	972	968	971	14,550	833.16
2005-11-25	971	972	968	969	6,523	831.45
2005-11-24	972	974	968	971	11,038	833.16
2005-11-22	974	976	969	970	16,056	832.30
2005-11-21	977	977	974	974	9,031	835.74
2005-11-18	977	977	974	974	12,042	835.74
2005-11-17	977	977	976	977	6,523	838.31
2005-11-16	976	977	975	977	4,516	838.31
2005-11-15	977	977	972	972	5,017	834.02
2005-11-14	974	976	973	976	10,035	837.45
2005-11-11	976	976	973	973	8,028	834.88
2005-11-10	979	979	972	976	12,543	837.45
2005-11-09	977	977	975	977	12,543	838.31
2005-11-08	975	982	975	982	21,073	842.60
2005-11-07	967	972	961	972	20,070	834.02
2005-11-04	959	962	958	961	14,049	824.58
2005-11-02	956	958	956	957	11,540	821.15
2005-11-01	953	956	953	956	6,021	820.29
2005-10-31	948	953	947	953	9,533	817.72
2005-10-28	953	953	948	949	5,017	814.29
2005-10-27	947	954	947	954	6,523	818.58
2005-10-26	943	947	940	942	6,021	808.28
2005-10-25	940	943	940	943	7,024	809.14
2005-10-24	941	942	941	941	6,021	807.42
2005-10-21	942	943	939	942	5,017	808.28
2005-10-20	942	944	942	942	2,509	808.28
2005-10-19	942	945	942	945	9,031	810.85
2005-10-18	941	944	939	944	8,530	810
2005-10-17	933	942	933	937	9,031	803.99
2005-10-14	930	931	930	931	9,031	798.84
2005-10-13	931	932	928	930	5,519	797.98
2005-10-12	923	929	923	929	9,031	797.12
2005-10-11	925	927	923	927	7,024	795.41
2005-10-07	923	927	923	927	6,523	795.41
2005-10-06	925	925	921	923	5,017	791.98
2005-10-05	927	927	919	925	14,049	793.69
2005-10-04	920	921	919	920	7,024	789.40
2005-10-03	922	922	917	920	11,540	789.40
2005-09-30	934	934	914	922	10,537	791.12
2005-09-29	964	969	913	913	124,933	783.40
2005-09-28	877	962	877	954	114,898	818.58
2005-09-27	877	883	876	879	8,028	754.22
2005-09-26	883	883	877	879	13,547	754.22
2005-09-22	886	886	883	883	3,010	757.65
2005-09-21	888	888	884	886	13,045	760.23
2005-09-20	891	893	891	891	9,533	764.52
2005-09-16	888	892	888	892	10,537	765.38
2005-09-15	890	890	884	888	7,024	761.94
2005-09-14	891	891	890	890	2,509	763.66
2005-09-13	885	887	880	886	10,035	760.23
2005-09-12	881	882	880	881	5,519	755.94
2005-09-09	878	887	878	879	4,014	754.22
2005-09-08	882	887	878	878	4,516	753.36
2005-09-07	868	882	868	882	3,512	756.80
2005-09-06	872	872	868	868	4,516	744.78
2005-09-05	877	877	872	872	7,526	748.22
2005-09-02	864	867	863	867	5,017	743.93
2005-09-01	860	862	860	862	7,526	739.64
2005-08-31	863	863	860	860	2,509	737.92
2005-08-30	863	863	860	860	4,516	737.92
2005-08-29	864	865	859	859	7,526	737.06
2005-08-26	867	868	866	866	7,526	743.07
2005-08-25	862	866	860	864	14,049	741.35
2005-08-24	868	869	859	863	8,028	740.49
2005-08-23	878	879	873	876	10,035	751.65
2005-08-22	880	883	877	879	11,540	754.22
2005-08-19	887	887	880	880	21,575	755.08
2005-08-18	893	900	893	897	5,519	769.67
2005-08-17	897	901	892	892	9,031	765.38
2005-08-16	892	897	892	897	3,512	769.67
2005-08-15	885	896	885	886	11,038	760.23
2005-08-12	879	882	878	882	5,519	756.80
2005-08-11	868	877	867	877	9,533	752.51
2005-08-10	857	867	857	867	14,049	743.93
2005-08-09	853	856	852	856	8,530	734.49
2005-08-08	861	861	853	853	16,056	731.91
2005-08-05	867	867	862	863	19,066	740.49
2005-08-04	895	895	862	868	25,589	744.78
2005-08-03	909	909	897	898	23,582	770.52
2005-08-02	917	918	908	910	20,571	780.82
2005-08-01	923	923	917	918	15,052	787.69
2005-07-29	922	922	920	922	13,547	791.12
2005-07-28	925	925	922	923	12,042	791.98
2005-07-27	928	929	927	927	16,056	795.41
2005-07-26	930	930	928	929	6,523	797.12
2005-07-25	931	932	930	930	8,530	797.98
2005-07-22	931	932	930	931	10,537	798.84
2005-07-21	933	934	932	932	9,031	799.70
2005-07-20	934	934	933	934	4,516	801.41
2005-07-19	936	936	934	936	3,512	803.13
2005-07-15	935	937	933	933	4,516	800.56
2005-07-14	932	936	932	936	7,024	803.13
2005-07-13	937	940	935	935	12,042	802.27
2005-07-12	939	939	937	939	9,533	805.70
2005-07-11	940	940	939	940	5,519	806.56
2005-07-08	940	940	939	940	10,035	806.56
2005-07-07	941	941	940	940	5,017	806.56
2005-07-06	941	941	940	941	4,516	807.42
2005-07-05	940	940	940	940	11,038	806.56
2005-07-04	943	943	940	940	10,035	806.56
2005-07-01	944	945	942	942	9,533	808.28
2005-06-30	945	947	942	942	6,523	808.28
2005-06-29	942	947	942	944	6,021	810
2005-06-28	942	942	939	942	12,042	808.28
2005-06-27	938	951	938	951	31,610	816
2005-06-24	967	972	964	972	67,233	834.02
2005-06-23	969	970	964	966	34,620	828.87
2005-06-22	966	969	966	969	15,554	831.45
2005-06-21	964	966	964	966	12,543	828.87
2005-06-20	959	966	959	966	21,073	828.87
2005-06-17	959	961	958	959	8,028	822.87
2005-06-16	959	959	958	959	7,024	822.87
2005-06-15	957	959	957	959	12,543	822.87
2005-06-14	957	959	956	959	22,077	822.87
2005-06-13	957	960	957	960	18,564	823.72
2005-06-10	957	957	956	956	13,045	820.29
2005-06-09	957	957	956	957	14,550	821.15
2005-06-08	959	961	956	957	17,561	821.15
2005-06-07	957	959	957	959	17,561	822.87
2005-06-06	958	965	957	957	24,585	821.15
2005-06-03	956	957	956	957	9,533	821.15
2005-06-02	956	957	956	957	18,063	821.15
2005-06-01	957	961	954	957	24,083	821.15
2005-05-31	957	967	956	962	18,564	825.44
2005-05-30	957	957	952	957	16,056	821.15
2005-05-27	967	967	961	961	17,561	824.58
2005-05-26	977	977	965	967	22,578	829.73
2005-05-25	981	985	981	985	6,021	845.17
2005-05-24	983	983	982	982	3,512	842.60
2005-05-23	978	983	978	983	8,028	843.46
2005-05-20	976	978	976	978	2,007	839.17
2005-05-19	972	976	971	976	6,523	837.45
2005-05-18	974	981	969	969	11,038	831.45
2005-05-17	985	985	970	970	19,568	832.30
2005-05-16	989	990	987	987	10,035	846.89
2005-05-13	988	990	987	990	3,512	849.47
2005-05-12	988	989	987	987	7,024	846.89
2005-05-11	990	991	987	987	4,516	846.89
2005-05-10	983	990	983	990	7,024	849.47
2005-05-09	983	983	977	983	8,028	843.46
2005-05-06	977	984	977	983	10,035	843.46
2005-05-02	972	973	972	973	3,512	834.88
2005-04-28	972	973	968	973	3,010	834.88
2005-04-27	971	972	970	972	4,014	834.02
2005-04-26	969	969	969	969	1,505	831.45
2005-04-25	972	972	967	967	2,509	829.73
2005-04-22	967	970	966	966	6,523	828.87
2005-04-21	968	968	964	965	5,017	828.01
2005-04-20	969	971	967	971	4,516	833.16
2005-04-19	966	971	965	970	5,519	832.30
2005-04-18	971	971	963	963	20,070	826.30
2005-04-15	972	972	967	972	17,561	834.02
2005-04-14	974	974	972	972	4,516	834.02
2005-04-13	975	975	974	974	3,512	835.74
2005-04-12	977	977	975	975	7,024	836.59
2005-04-11	971	977	971	977	8,028	838.31
2005-04-08	972	972	970	971	5,519	833.16
2005-04-07	974	974	968	969	12,042	831.45
2005-04-06	969	972	969	972	3,010	834.02
2005-04-05	975	976	967	972	21,073	834.02
2005-04-04	987	987	964	977	30,606	838.31
2005-04-01	972	977	972	977	8,530	838.31
2005-03-31	969	971	967	967	5,519	829.73
2005-03-30	968	969	967	967	6,021	829.73
2005-03-29	968	969	967	969	4,516	831.45
2005-03-28	971	971	964	967	8,028	829.73
2005-03-25	971	971	966	966	9,533	828.87
2005-03-24	973	973	970	970	7,024	832.30
2005-03-23	976	976	973	973	3,512	834.88
2005-03-22	975	978	975	977	9,031	838.31
2005-03-18	968	975	965	975	16,557	836.59
2005-03-17	965	965	963	965	8,530	828.01
2005-03-16	960	963	958	963	11,540	826.30
2005-03-15	960	960	957	957	8,530	821.15
2005-03-14	960	960	958	958	10,035	822.01
2005-03-11	961	961	958	960	8,028	823.72
2005-03-10	957	960	957	957	8,530	821.15
2005-03-09	957	958	957	957	10,035	821.15
2005-03-08	959	960	957	959	12,042	822.87
2005-03-07	959	962	957	957	10,035	821.15
2005-03-04	956	956	952	955	4,014	819.43
2005-03-03	952	952	950	952	5,519	816.86
2005-03-02	952	957	951	952	6,523	816.86
2005-03-01	957	957	950	952	6,523	816.86
2005-02-28	954	962	950	957	24,585	821.15
2005-02-25	948	950	948	948	6,523	813.43
2005-02-24	952	952	949	950	4,014	815.14
2005-02-23	948	952	948	952	2,509	816.86
2005-02-22	951	952	948	952	8,530	816.86
2005-02-21	954	954	951	951	9,031	816
2005-02-18	954	954	952	954	4,014	818.58
2005-02-17	952	953	952	953	5,017	817.72
2005-02-16	952	953	952	952	5,519	816.86
2005-02-15	954	954	953	953	4,516	817.72
2005-02-14	954	954	954	954	3,010	818.58
2005-02-10	954	954	952	953	1,505	817.72
2005-02-09	952	954	952	952	5,017	816.86
2005-02-08	957	957	952	952	7,526	816.86
2005-02-07	960	960	952	957	6,523	821.15
2005-02-04	952	953	952	953	4,014	817.72
2005-02-03	953	954	952	954	3,010	818.58
2005-02-02	960	960	953	953	2,007	817.72
2005-02-01	957	957	952	952	4,516	816.86
2005-01-31	954	957	953	957	5,017	821.15
2005-01-28	953	953	952	953	2,509	817.72
2005-01-27	953	954	953	953	4,014	817.72
2005-01-26	953	953	952	953	2,007	817.72
2005-01-25	953	953	952	953	8,028	817.72
2005-01-24	955	957	953	953	7,024	817.72
2005-01-21	953	955	953	955	1,003	819.43
2005-01-20	954	954	952	952	3,512	816.86
2005-01-19	957	957	953	954	4,014	818.58
2005-01-18	958	958	953	957	7,526	821.15
2005-01-17	959	959	957	958	10,537	822.01
2005-01-14	957	965	957	965	3,512	828.01
2005-01-13	962	963	962	963	3,512	826.30
2005-01-12	958	962	957	961	6,523	824.58
2005-01-11	952	962	952	957	6,523	821.15
2005-01-07	952	952	951	951	4,014	816
2005-01-06	952	952	950	950	7,526	815.14
2005-01-05	967	967	948	949	7,024	814.29
2005-01-04	943	947	942	947	4,516	812.57

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30