9973 KOZOホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	882	882	860	860	6,523	737.92
2007-12-27	883	883	882	882	1,505	756.80
2007-12-26	882	882	882	882	2,509	756.80
2007-12-25	899	900	877	877	10,035	752.51
2007-12-21	917	921	910	921	10,537	790.26
2007-12-20	926	926	921	923	7,024	791.98
2007-12-19	930	931	927	927	10,035	795.41
2007-12-18	928	931	928	930	3,010	797.98
2007-12-17	934	934	927	927	5,519	795.41
2007-12-14	934	934	933	934	4,014	801.41
2007-12-13	935	935	934	934	3,512	801.41
2007-12-12	933	935	933	934	4,014	801.41
2007-12-11	932	935	932	932	3,512	799.70
2007-12-10	923	932	923	932	4,516	799.70
2007-12-07	935	936	923	923	2,509	791.98
2007-12-06	935	935	918	918	1,505	787.69
2007-12-05	927	939	907	939	10,537	805.70
2007-12-04	908	908	908	908	2,007	779.11
2007-12-03	907	916	907	908	3,512	779.11
2007-11-30	897	907	897	902	4,516	773.96
2007-11-29	905	906	897	898	5,519	770.52
2007-11-28	897	905	897	905	1,003	776.53
2007-11-27	895	897	892	892	3,010	765.38
2007-11-26	897	897	896	897	4,516	769.67
2007-11-22	897	897	896	896	2,007	768.81
2007-11-21	887	891	887	891	3,512	764.52
2007-11-20	894	894	888	892	4,516	765.38
2007-11-19	895	895	894	894	2,509	767.09
2007-11-16	895	896	895	895	3,010	767.95
2007-11-15	895	895	895	895	2,007	767.95
2007-11-13	895	896	895	896	2,007	768.81
2007-11-12	897	897	893	893	4,014	766.23
2007-11-09	897	897	897	897	1,505	769.67
2007-11-08	898	898	895	897	5,519	769.67
2007-11-07	907	907	899	899	2,007	771.38
2007-11-05	916	916	916	916	2,509	785.97
2007-11-02	897	897	896	896	1,505	768.81
2007-11-01	897	897	897	897	1,505	769.67
2007-10-31	894	894	893	893	1,505	766.23
2007-10-30	897	897	897	897	2,007	769.67
2007-10-29	897	897	893	893	3,512	766.23
2007-10-26	896	897	891	897	2,509	769.67
2007-10-25	892	896	891	896	1,505	768.81
2007-10-24	893	893	891	891	2,007	764.52
2007-10-23	893	893	891	891	3,010	764.52
2007-10-22	893	893	893	893	502	766.23
2007-10-19	895	895	894	894	2,007	767.09
2007-10-18	896	897	895	895	5,017	767.95
2007-10-17	895	897	895	897	1,505	769.67
2007-10-16	897	897	897	897	2,007	769.67
2007-10-15	897	897	894	897	8,028	769.67
2007-10-12	895	896	895	896	1,505	768.81
2007-10-11	896	896	896	896	502	768.81
2007-10-10	895	895	894	894	2,007	767.09
2007-10-09	893	894	893	894	2,007	767.09
2007-10-05	888	892	888	892	4,516	765.38
2007-10-04	887	887	887	887	4,516	761.09
2007-10-03	883	883	883	883	502	757.65
2007-10-02	888	895	884	884	3,512	758.51
2007-10-01	897	897	886	886	3,010	760.23
2007-09-28	882	882	882	882	1,003	756.80
2007-09-27	882	887	882	887	3,512	761.09
2007-09-26	887	887	882	882	4,014	756.80
2007-09-25	887	887	887	887	502	761.09
2007-09-21	888	892	887	887	3,512	761.09
2007-09-20	888	896	887	892	3,512	765.38
2007-09-19	897	897	889	897	3,512	769.67
2007-09-18	889	889	887	887	2,509	761.09
2007-09-14	890	896	890	896	2,509	768.81
2007-09-13	890	892	889	889	2,509	762.80
2007-09-12	893	893	893	893	1,505	766.23
2007-09-11	896	896	892	892	2,007	765.38
2007-09-10	896	896	894	896	2,509	768.81
2007-09-07	893	893	893	893	1,505	766.23
2007-09-06	894	894	893	893	1,505	766.23
2007-09-05	897	897	893	897	4,516	769.67
2007-09-03	894	894	892	892	3,512	765.38
2007-08-31	895	896	895	896	1,003	768.81
2007-08-30	887	887	887	887	502	761.09
2007-08-29	892	892	892	892	2,007	765.38
2007-08-28	892	893	892	893	2,509	766.23
2007-08-27	894	894	893	893	2,007	766.23
2007-08-24	900	900	894	894	11,540	767.09
2007-08-23	897	897	897	897	5,519	769.67
2007-08-22	896	897	892	897	5,519	769.67
2007-08-21	895	897	895	897	2,509	769.67
2007-08-20	879	897	879	897	6,021	769.67
2007-08-17	894	897	878	878	7,024	753.36
2007-08-16	916	916	894	894	12,543	767.09
2007-08-15	937	937	903	903	11,540	774.82
2007-08-14	939	939	935	935	1,505	802.27
2007-08-13	932	937	932	937	1,505	803.99
2007-08-10	933	937	933	937	1,505	803.99
2007-08-09	932	932	932	932	1,003	799.70
2007-08-08	933	933	932	932	1,505	799.70
2007-08-07	933	933	932	932	2,007	799.70
2007-08-06	937	937	937	937	4,516	803.99
2007-08-03	937	937	936	937	4,516	803.99
2007-08-02	937	937	937	937	1,003	803.99
2007-08-01	937	940	937	937	3,512	803.99
2007-07-31	952	952	944	944	2,007	810
2007-07-30	939	939	936	936	5,519	803.13
2007-07-27	937	947	937	937	5,519	803.99
2007-07-26	947	952	942	952	2,007	816.86
2007-07-25	937	947	937	947	4,014	812.57
2007-07-24	941	941	938	938	3,512	804.85
2007-07-23	948	948	942	942	6,523	808.28
2007-07-20	949	962	947	947	7,024	812.57
2007-07-19	957	957	948	957	6,523	821.15
2007-07-18	965	965	956	957	11,540	821.15
2007-07-17	967	967	965	965	2,509	828.01
2007-07-13	971	971	967	969	1,505	831.45
2007-07-12	971	971	966	966	5,519	828.87
2007-07-11	965	970	965	970	2,007	832.30
2007-07-10	964	971	963	971	4,516	833.16
2007-07-09	971	973	964	964	3,512	827.16
2007-07-05	966	967	963	963	6,021	826.30
2007-07-04	962	964	961	964	2,509	827.16
2007-07-03	962	965	962	965	4,516	828.01
2007-07-02	964	967	962	962	4,516	825.44
2007-06-29	965	974	964	974	5,017	835.74
2007-06-28	967	977	967	967	6,523	829.73
2007-06-27	961	979	961	978	5,017	839.17
2007-06-26	970	970	954	959	16,557	822.87
2007-06-25	1,000	1,001	998	1,000	28,599	858.05
2007-06-22	1,001	1,001	999	1,001	16,056	858.90
2007-06-21	1,001	1,002	1,001	1,002	8,530	859.76
2007-06-20	1,001	1,002	1,001	1,002	7,526	859.76
2007-06-19	1,002	1,002	1,001	1,001	11,540	858.90
2007-06-18	1,002	1,002	1,001	1,002	12,042	859.76
2007-06-15	1,005	1,007	1,003	1,007	9,533	864.05
2007-06-14	1,002	1,007	1,002	1,007	4,014	864.05
2007-06-13	1,002	1,002	1,002	1,002	10,537	859.76
2007-06-12	1,007	1,008	1,005	1,005	3,512	862.34
2007-06-11	1,002	1,008	1,002	1,004	12,543	861.48
2007-06-08	1,009	1,009	1,007	1,009	3,010	865.77
2007-06-07	1,008	1,008	1,008	1,008	2,007	864.91
2007-06-06	1,007	1,008	1,004	1,008	6,021	864.91
2007-06-05	1,006	1,007	1,006	1,006	5,017	863.19
2007-06-04	1,004	1,005	1,003	1,004	6,523	861.48
2007-06-01	1,002	1,002	1,002	1,002	1,003	859.76
2007-05-31	1,006	1,006	1,004	1,005	2,509	862.34
2007-05-30	1,006	1,007	1,004	1,007	2,007	864.05
2007-05-29	1,002	1,006	1,002	1,002	3,010	859.76
2007-05-28	1,006	1,006	1,002	1,002	4,516	859.76
2007-05-25	1,002	1,002	1,002	1,002	2,509	859.76
2007-05-24	1,005	1,005	1,005	1,005	502	862.34
2007-05-23	999	999	999	999	502	857.19
2007-05-22	1,000	1,000	1,000	1,000	1,505	858.05
2007-05-21	1,005	1,005	1,000	1,000	4,014	858.05
2007-05-18	1,005	1,005	998	1,002	3,512	859.76
2007-05-17	1,002	1,007	1,002	1,002	2,509	859.76
2007-05-16	1,007	1,008	1,001	1,001	3,010	858.90
2007-05-15	997	1,002	997	997	3,010	855.47
2007-05-14	997	1,002	997	997	6,523	855.47
2007-05-11	1,013	1,013	1,013	1,013	1,003	869.20
2007-05-09	1,010	1,010	1,006	1,006	3,010	863.19
2007-05-08	1,023	1,023	1,007	1,007	1,505	864.05
2007-05-07	1,025	1,025	1,012	1,025	6,021	879.50
2007-05-02	1,003	1,006	1,003	1,006	5,519	863.19
2007-05-01	1,002	1,002	1,000	1,000	2,007	858.05
2007-04-27	1,001	1,002	1,000	1,002	2,007	859.76
2007-04-26	999	1,002	999	1,002	3,010	859.76
2007-04-25	1,001	1,006	1,000	1,002	5,017	859.76
2007-04-24	1,001	1,001	1,001	1,001	502	858.90
2007-04-23	999	1,001	999	1,001	5,017	858.90
2007-04-20	1,002	1,002	997	997	1,003	855.47
2007-04-18	996	1,002	996	1,002	4,014	859.76
2007-04-17	997	997	997	997	2,007	855.47
2007-04-16	1,002	1,002	996	996	2,509	854.61
2007-04-13	1,002	1,002	1,002	1,002	1,003	859.76
2007-04-12	997	998	997	998	2,509	856.33
2007-04-11	996	996	996	996	1,003	854.61
2007-04-10	997	997	996	997	4,014	855.47
2007-04-09	997	997	997	997	1,003	855.47
2007-04-06	1,002	1,002	993	996	5,017	854.61
2007-04-05	1,002	1,002	997	997	5,017	855.47
2007-04-04	992	997	992	997	9,533	855.47
2007-04-03	991	992	991	992	3,512	851.18
2007-04-02	991	992	991	991	3,010	850.32
2007-03-30	986	988	986	988	4,516	847.75
2007-03-29	982	985	982	984	3,512	844.32
2007-03-28	982	984	982	984	1,003	844.32
2007-03-27	982	982	979	979	2,007	840.03
2007-03-26	980	982	980	980	3,512	840.88
2007-03-23	981	981	979	979	3,010	840.03
2007-03-22	978	978	977	977	3,512	838.31
2007-03-20	974	974	974	974	2,007	835.74
2007-03-19	976	977	974	974	3,010	835.74
2007-03-16	977	978	975	977	8,530	838.31
2007-03-15	977	978	975	977	7,024	838.31
2007-03-14	979	979	977	979	5,519	840.03
2007-03-13	980	981	980	981	2,007	841.74
2007-03-12	984	984	980	980	3,512	840.88
2007-03-09	976	985	976	985	2,007	845.17
2007-03-08	980	984	977	984	9,533	844.32
2007-03-07	986	986	978	978	4,014	839.17
2007-03-06	982	987	982	982	3,512	842.60
2007-03-05	991	991	983	983	6,021	843.46
2007-03-02	982	984	982	984	3,512	844.32
2007-03-01	983	984	978	984	3,512	844.32
2007-02-28	978	978	976	976	8,530	837.45
2007-02-27	982	985	977	985	9,031	845.17
2007-02-26	979	982	978	982	4,014	842.60
2007-02-23	979	979	979	979	1,505	840.03
2007-02-22	979	979	979	979	2,007	840.03
2007-02-21	978	985	978	979	4,014	840.03
2007-02-20	979	985	979	985	2,007	845.17
2007-02-19	982	984	979	979	5,017	840.03
2007-02-16	977	984	977	984	4,014	844.32
2007-02-15	977	977	976	976	3,512	837.45
2007-02-14	980	982	977	980	5,519	840.88
2007-02-13	982	986	978	978	12,543	839.17
2007-02-09	983	983	983	983	502	843.46
2007-02-08	989	989	987	987	2,007	846.89
2007-02-07	985	985	983	983	2,007	843.46
2007-02-05	992	992	983	983	3,512	843.46
2007-02-02	984	984	984	984	1,003	844.32
2007-02-01	982	984	982	983	4,516	843.46
2007-01-31	984	991	984	984	2,509	844.32
2007-01-30	987	991	983	983	2,509	843.46
2007-01-29	991	991	991	991	1,003	850.32
2007-01-25	982	983	982	983	3,512	843.46
2007-01-24	982	984	981	982	4,516	842.60
2007-01-23	984	984	983	983	2,007	843.46
2007-01-22	988	988	983	983	1,003	843.46
2007-01-19	989	989	989	989	1,003	848.61
2007-01-18	992	992	983	983	4,516	843.46
2007-01-16	980	980	980	980	502	840.88
2007-01-15	978	986	977	979	3,512	840.03
2007-01-11	983	983	980	980	3,512	840.88
2007-01-10	983	990	983	983	5,519	843.46
2007-01-09	988	988	982	983	4,516	843.46
2007-01-05	991	991	987	988	4,516	847.75
2007-01-04	983	985	983	985	1,003	845.17

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