9973 KOZOホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 478 | 481 | 478 | 481 | 2,007 | 412.72 |
| 2008-12-29 | 487 | 487 | 478 | 478 | 5,519 | 410.15 |
| 2008-12-26 | 491 | 491 | 486 | 487 | 6,021 | 417.87 |
| 2008-12-25 | 505 | 505 | 483 | 491 | 13,045 | 421.30 |
| 2008-12-24 | 514 | 518 | 510 | 518 | 24,083 | 444.47 |
| 2008-12-22 | 512 | 514 | 509 | 514 | 10,035 | 441.04 |
| 2008-12-19 | 508 | 512 | 507 | 512 | 10,537 | 439.32 |
| 2008-12-18 | 509 | 511 | 509 | 509 | 7,024 | 436.75 |
| 2008-12-17 | 510 | 511 | 510 | 510 | 4,516 | 437.60 |
| 2008-12-16 | 506 | 510 | 499 | 509 | 4,014 | 436.75 |
| 2008-12-15 | 513 | 514 | 512 | 512 | 6,021 | 439.32 |
| 2008-12-12 | 513 | 513 | 513 | 513 | 3,512 | 440.18 |
| 2008-12-11 | 511 | 514 | 509 | 514 | 4,516 | 441.04 |
| 2008-12-10 | 506 | 509 | 506 | 509 | 5,519 | 436.75 |
| 2008-12-09 | 509 | 509 | 503 | 508 | 7,526 | 435.89 |
| 2008-12-08 | 516 | 517 | 509 | 513 | 8,530 | 440.18 |
| 2008-12-05 | 513 | 513 | 507 | 510 | 4,516 | 437.60 |
| 2008-12-04 | 514 | 514 | 511 | 511 | 4,014 | 438.46 |
| 2008-12-03 | 509 | 516 | 504 | 504 | 3,512 | 432.46 |
| 2008-12-02 | 507 | 518 | 507 | 518 | 6,523 | 444.47 |
| 2008-12-01 | 517 | 517 | 503 | 507 | 4,516 | 435.03 |
| 2008-11-28 | 496 | 498 | 496 | 498 | 7,024 | 427.31 |
| 2008-11-27 | 496 | 496 | 496 | 496 | 3,010 | 425.59 |
| 2008-11-26 | 493 | 496 | 492 | 492 | 3,512 | 422.16 |
| 2008-11-25 | 485 | 493 | 484 | 493 | 4,014 | 423.02 |
| 2008-11-21 | 483 | 484 | 482 | 483 | 5,017 | 414.44 |
| 2008-11-20 | 483 | 484 | 483 | 484 | 2,509 | 415.29 |
| 2008-11-19 | 483 | 483 | 483 | 483 | 1,003 | 414.44 |
| 2008-11-18 | 480 | 482 | 480 | 482 | 1,003 | 413.58 |
| 2008-11-17 | 479 | 480 | 478 | 478 | 5,017 | 410.15 |
| 2008-11-12 | 480 | 480 | 480 | 480 | 1,003 | 411.86 |
| 2008-11-11 | 484 | 484 | 484 | 484 | 502 | 415.29 |
| 2008-11-10 | 484 | 484 | 478 | 478 | 5,017 | 410.15 |
| 2008-11-07 | 484 | 484 | 484 | 484 | 2,007 | 415.29 |
| 2008-11-06 | 481 | 481 | 475 | 475 | 4,516 | 407.57 |
| 2008-11-05 | 478 | 484 | 478 | 478 | 12,042 | 410.15 |
| 2008-11-04 | 478 | 483 | 478 | 483 | 7,024 | 414.44 |
| 2008-10-31 | 480 | 484 | 480 | 484 | 4,014 | 415.29 |
| 2008-10-30 | 478 | 480 | 458 | 480 | 6,021 | 411.86 |
| 2008-10-29 | 458 | 458 | 449 | 458 | 3,512 | 392.99 |
| 2008-10-28 | 456 | 456 | 449 | 455 | 3,010 | 390.41 |
| 2008-10-27 | 460 | 460 | 459 | 459 | 3,010 | 393.84 |
| 2008-10-24 | 478 | 478 | 458 | 458 | 4,516 | 392.99 |
| 2008-10-23 | 473 | 473 | 463 | 463 | 3,010 | 397.28 |
| 2008-10-22 | 478 | 487 | 473 | 486 | 4,516 | 417.01 |
| 2008-10-21 | 478 | 478 | 478 | 478 | 502 | 410.15 |
| 2008-10-20 | 472 | 478 | 468 | 478 | 4,516 | 410.15 |
| 2008-10-17 | 450 | 468 | 450 | 468 | 5,017 | 401.57 |
| 2008-10-16 | 449 | 449 | 438 | 448 | 3,512 | 384.40 |
| 2008-10-15 | 449 | 472 | 449 | 449 | 3,010 | 385.26 |
| 2008-10-14 | 410 | 448 | 409 | 448 | 8,028 | 384.40 |
| 2008-10-10 | 407 | 418 | 396 | 396 | 12,042 | 339.79 |
| 2008-10-09 | 419 | 429 | 414 | 417 | 6,021 | 357.81 |
| 2008-10-08 | 429 | 448 | 419 | 419 | 10,035 | 359.52 |
| 2008-10-07 | 443 | 445 | 440 | 443 | 9,031 | 380.11 |
| 2008-10-06 | 473 | 478 | 468 | 478 | 11,540 | 410.15 |
| 2008-10-03 | 475 | 475 | 472 | 473 | 7,024 | 405.86 |
| 2008-10-02 | 478 | 483 | 473 | 483 | 4,014 | 414.44 |
| 2008-10-01 | 478 | 478 | 478 | 478 | 1,505 | 410.15 |
| 2008-09-30 | 480 | 481 | 473 | 478 | 10,537 | 410.15 |
| 2008-09-29 | 482 | 488 | 482 | 488 | 2,007 | 418.73 |
| 2008-09-26 | 486 | 488 | 483 | 487 | 3,010 | 417.87 |
| 2008-09-25 | 488 | 488 | 473 | 473 | 3,010 | 405.86 |
| 2008-09-24 | 478 | 478 | 473 | 478 | 12,543 | 410.15 |
| 2008-09-22 | 485 | 497 | 478 | 478 | 14,049 | 410.15 |
| 2008-09-19 | 473 | 473 | 473 | 473 | 2,007 | 405.86 |
| 2008-09-18 | 470 | 473 | 469 | 473 | 3,010 | 405.86 |
| 2008-09-17 | 478 | 478 | 478 | 478 | 2,007 | 410.15 |
| 2008-09-16 | 478 | 478 | 469 | 478 | 5,519 | 410.15 |
| 2008-09-12 | 478 | 482 | 478 | 482 | 5,017 | 413.58 |
| 2008-09-11 | 479 | 479 | 473 | 473 | 8,028 | 405.86 |
| 2008-09-10 | 478 | 478 | 478 | 478 | 1,003 | 410.15 |
| 2008-09-09 | 503 | 503 | 478 | 478 | 12,543 | 410.15 |
| 2008-09-08 | 491 | 508 | 478 | 498 | 15,052 | 427.31 |
| 2008-09-05 | 488 | 488 | 484 | 484 | 5,519 | 415.29 |
| 2008-09-04 | 483 | 483 | 483 | 483 | 3,512 | 414.44 |
| 2008-09-03 | 480 | 483 | 479 | 483 | 6,021 | 414.44 |
| 2008-09-02 | 482 | 482 | 478 | 478 | 2,007 | 410.15 |
| 2008-09-01 | 478 | 488 | 478 | 483 | 4,014 | 414.44 |
| 2008-08-29 | 479 | 479 | 479 | 479 | 1,505 | 411 |
| 2008-08-28 | 488 | 488 | 488 | 488 | 2,007 | 418.73 |
| 2008-08-27 | 496 | 496 | 488 | 488 | 3,010 | 418.73 |
| 2008-08-25 | 498 | 498 | 493 | 493 | 8,028 | 423.02 |
| 2008-08-22 | 530 | 530 | 513 | 513 | 5,017 | 440.18 |
| 2008-08-21 | 503 | 533 | 503 | 526 | 8,530 | 451.33 |
| 2008-08-20 | 480 | 525 | 480 | 513 | 18,564 | 440.18 |
| 2008-08-19 | 453 | 479 | 448 | 479 | 13,045 | 411 |
| 2008-08-18 | 498 | 498 | 454 | 454 | 21,575 | 389.55 |
| 2008-08-15 | 598 | 598 | 498 | 517 | 31,610 | 443.61 |
| 2008-08-14 | 649 | 649 | 598 | 598 | 21,575 | 513.11 |
| 2008-08-13 | 697 | 697 | 648 | 648 | 13,547 | 556.01 |
| 2008-08-12 | 713 | 713 | 713 | 713 | 502 | 611.79 |
| 2008-08-11 | 718 | 718 | 703 | 703 | 1,505 | 603.21 |
| 2008-08-08 | 718 | 718 | 718 | 718 | 502 | 616.08 |
| 2008-08-05 | 718 | 727 | 718 | 727 | 4,014 | 623.80 |
| 2008-08-04 | 702 | 715 | 702 | 715 | 2,007 | 613.50 |
| 2008-08-01 | 718 | 718 | 707 | 717 | 3,010 | 615.22 |
| 2008-07-30 | 703 | 703 | 703 | 703 | 1,003 | 603.21 |
| 2008-07-29 | 698 | 717 | 698 | 717 | 3,010 | 615.22 |
| 2008-07-28 | 718 | 718 | 699 | 699 | 1,505 | 599.77 |
| 2008-07-25 | 726 | 726 | 697 | 707 | 3,512 | 606.64 |
| 2008-07-24 | 724 | 724 | 724 | 724 | 502 | 621.23 |
| 2008-07-23 | 699 | 724 | 699 | 724 | 1,505 | 621.23 |
| 2008-07-22 | 703 | 703 | 698 | 698 | 2,007 | 598.92 |
| 2008-07-18 | 727 | 727 | 722 | 722 | 1,003 | 619.51 |
| 2008-07-15 | 718 | 718 | 718 | 718 | 2,007 | 616.08 |
| 2008-07-11 | 718 | 718 | 714 | 714 | 2,509 | 612.64 |
| 2008-07-10 | 718 | 718 | 718 | 718 | 1,003 | 616.08 |
| 2008-07-08 | 722 | 747 | 719 | 747 | 2,509 | 640.96 |
| 2008-07-07 | 790 | 790 | 721 | 721 | 4,516 | 618.65 |
| 2008-07-04 | 742 | 742 | 742 | 742 | 502 | 636.67 |
| 2008-07-03 | 719 | 719 | 719 | 719 | 1,003 | 616.93 |
| 2008-07-02 | 722 | 722 | 719 | 719 | 2,007 | 616.93 |
| 2008-07-01 | 737 | 741 | 721 | 741 | 2,509 | 635.81 |
| 2008-06-30 | 736 | 737 | 736 | 737 | 1,505 | 632.38 |
| 2008-06-27 | 736 | 737 | 736 | 736 | 2,509 | 631.52 |
| 2008-06-26 | 718 | 747 | 708 | 737 | 7,024 | 632.38 |
| 2008-06-25 | 722 | 722 | 713 | 718 | 6,021 | 616.08 |
| 2008-06-24 | 799 | 802 | 797 | 802 | 11,540 | 688.15 |
| 2008-06-23 | 807 | 807 | 802 | 803 | 12,543 | 689.01 |
| 2008-06-20 | 809 | 810 | 809 | 810 | 3,010 | 695.02 |
| 2008-06-19 | 815 | 816 | 809 | 809 | 4,014 | 694.16 |
| 2008-06-18 | 812 | 816 | 812 | 816 | 1,505 | 700.17 |
| 2008-06-17 | 810 | 817 | 810 | 812 | 1,505 | 696.73 |
| 2008-06-16 | 815 | 817 | 808 | 817 | 4,014 | 701.02 |
| 2008-06-13 | 817 | 824 | 817 | 817 | 5,017 | 701.02 |
| 2008-06-12 | 822 | 822 | 817 | 817 | 2,509 | 701.02 |
| 2008-06-11 | 817 | 825 | 817 | 825 | 2,007 | 707.89 |
| 2008-06-10 | 822 | 822 | 817 | 817 | 2,007 | 701.02 |
| 2008-06-09 | 819 | 819 | 817 | 819 | 5,519 | 702.74 |
| 2008-06-06 | 827 | 827 | 818 | 818 | 2,509 | 701.88 |
| 2008-06-05 | 817 | 826 | 817 | 826 | 7,024 | 708.75 |
| 2008-06-04 | 807 | 817 | 807 | 817 | 4,516 | 701.02 |
| 2008-06-03 | 807 | 817 | 807 | 817 | 3,010 | 701.02 |
| 2008-06-02 | 807 | 807 | 799 | 802 | 4,014 | 688.15 |
| 2008-05-30 | 786 | 805 | 786 | 805 | 5,519 | 690.73 |
| 2008-05-29 | 777 | 777 | 777 | 777 | 5,017 | 666.70 |
| 2008-05-28 | 757 | 767 | 757 | 767 | 5,519 | 658.12 |
| 2008-05-27 | 752 | 752 | 752 | 752 | 1,505 | 645.25 |
| 2008-05-26 | 757 | 757 | 756 | 757 | 5,519 | 649.54 |
| 2008-05-23 | 757 | 757 | 757 | 757 | 2,509 | 649.54 |
| 2008-05-22 | 756 | 756 | 752 | 752 | 2,007 | 645.25 |
| 2008-05-21 | 755 | 755 | 747 | 747 | 1,003 | 640.96 |
| 2008-05-20 | 746 | 752 | 745 | 745 | 4,014 | 639.24 |
| 2008-05-19 | 749 | 749 | 745 | 745 | 6,523 | 639.24 |
| 2008-05-16 | 756 | 757 | 748 | 748 | 3,512 | 641.82 |
| 2008-05-15 | 747 | 747 | 746 | 746 | 1,505 | 640.10 |
| 2008-05-14 | 747 | 747 | 747 | 747 | 3,512 | 640.96 |
| 2008-05-13 | 747 | 747 | 747 | 747 | 1,505 | 640.96 |
| 2008-05-12 | 753 | 753 | 743 | 747 | 6,523 | 640.96 |
| 2008-05-09 | 752 | 752 | 752 | 752 | 502 | 645.25 |
| 2008-05-08 | 757 | 757 | 756 | 756 | 2,509 | 648.68 |
| 2008-05-07 | 757 | 757 | 756 | 756 | 5,017 | 648.68 |
| 2008-05-02 | 747 | 757 | 747 | 757 | 1,505 | 649.54 |
| 2008-05-01 | 737 | 747 | 737 | 747 | 2,509 | 640.96 |
| 2008-04-30 | 737 | 737 | 733 | 737 | 2,509 | 632.38 |
| 2008-04-28 | 737 | 737 | 735 | 737 | 3,512 | 632.38 |
| 2008-04-25 | 737 | 737 | 737 | 737 | 1,003 | 632.38 |
| 2008-04-24 | 735 | 737 | 735 | 737 | 1,505 | 632.38 |
| 2008-04-23 | 738 | 738 | 737 | 737 | 3,512 | 632.38 |
| 2008-04-22 | 747 | 747 | 744 | 744 | 1,505 | 638.39 |
| 2008-04-21 | 747 | 747 | 742 | 747 | 3,512 | 640.96 |
| 2008-04-18 | 747 | 747 | 745 | 745 | 3,010 | 639.24 |
| 2008-04-17 | 747 | 747 | 747 | 747 | 1,003 | 640.96 |
| 2008-04-16 | 746 | 747 | 735 | 745 | 3,512 | 639.24 |
| 2008-04-15 | 732 | 733 | 732 | 733 | 1,003 | 628.95 |
| 2008-04-14 | 742 | 742 | 733 | 733 | 1,003 | 628.95 |
| 2008-04-11 | 733 | 742 | 733 | 742 | 1,505 | 636.67 |
| 2008-04-10 | 747 | 747 | 747 | 747 | 502 | 640.96 |
| 2008-04-08 | 747 | 747 | 747 | 747 | 3,010 | 640.96 |
| 2008-04-07 | 757 | 762 | 734 | 762 | 4,516 | 653.83 |
| 2008-04-04 | 737 | 745 | 737 | 745 | 1,003 | 639.24 |
| 2008-04-03 | 735 | 737 | 735 | 737 | 1,505 | 632.38 |
| 2008-04-02 | 693 | 698 | 693 | 698 | 3,010 | 598.92 |
| 2008-04-01 | 693 | 696 | 693 | 696 | 1,505 | 597.20 |
| 2008-03-31 | 684 | 686 | 684 | 686 | 3,010 | 588.62 |
| 2008-03-28 | 658 | 668 | 658 | 668 | 1,505 | 573.17 |
| 2008-03-27 | 648 | 678 | 648 | 677 | 5,017 | 580.90 |
| 2008-03-26 | 630 | 648 | 630 | 648 | 7,024 | 556.01 |
| 2008-03-25 | 685 | 685 | 659 | 660 | 10,537 | 566.31 |
| 2008-03-24 | 698 | 699 | 680 | 687 | 7,526 | 589.48 |
| 2008-03-21 | 708 | 708 | 699 | 699 | 2,007 | 599.77 |
| 2008-03-19 | 727 | 727 | 725 | 725 | 3,010 | 622.08 |
| 2008-03-18 | 736 | 736 | 736 | 736 | 1,505 | 631.52 |
| 2008-03-17 | 732 | 741 | 679 | 741 | 4,014 | 635.81 |
| 2008-03-14 | 732 | 772 | 732 | 733 | 3,512 | 628.95 |
| 2008-03-13 | 749 | 749 | 734 | 734 | 7,526 | 629.81 |
| 2008-03-12 | 751 | 752 | 749 | 752 | 3,010 | 645.25 |
| 2008-03-11 | 752 | 752 | 750 | 750 | 3,010 | 643.53 |
| 2008-03-10 | 767 | 767 | 752 | 752 | 2,007 | 645.25 |
| 2008-03-07 | 767 | 767 | 767 | 767 | 2,007 | 658.12 |
| 2008-03-06 | 768 | 768 | 768 | 768 | 2,007 | 658.98 |
| 2008-03-05 | 793 | 793 | 768 | 768 | 3,512 | 658.98 |
| 2008-03-04 | 779 | 779 | 779 | 779 | 1,003 | 668.42 |
| 2008-02-29 | 771 | 771 | 771 | 771 | 2,007 | 661.55 |
| 2008-02-28 | 777 | 777 | 773 | 773 | 3,010 | 663.27 |
| 2008-02-27 | 772 | 772 | 767 | 767 | 2,007 | 658.12 |
| 2008-02-25 | 761 | 767 | 761 | 762 | 2,007 | 653.83 |
| 2008-02-22 | 747 | 761 | 747 | 761 | 5,017 | 652.97 |
| 2008-02-21 | 760 | 762 | 760 | 761 | 3,010 | 652.97 |
| 2008-02-20 | 780 | 781 | 780 | 780 | 2,007 | 669.28 |
| 2008-02-19 | 797 | 797 | 787 | 797 | 3,512 | 683.86 |
| 2008-02-18 | 821 | 821 | 791 | 791 | 1,505 | 678.71 |
| 2008-02-15 | 787 | 787 | 787 | 787 | 1,003 | 675.28 |
| 2008-02-14 | 787 | 792 | 782 | 782 | 3,010 | 670.99 |
| 2008-02-13 | 797 | 797 | 797 | 797 | 1,505 | 683.86 |
| 2008-02-12 | 802 | 802 | 802 | 802 | 502 | 688.15 |
| 2008-02-05 | 831 | 831 | 825 | 827 | 4,014 | 709.60 |
| 2008-02-04 | 779 | 796 | 779 | 796 | 2,007 | 683 |
| 2008-01-30 | 782 | 782 | 777 | 777 | 1,505 | 666.70 |
| 2008-01-29 | 758 | 758 | 757 | 757 | 1,505 | 649.54 |
| 2008-01-28 | 757 | 777 | 757 | 757 | 2,007 | 649.54 |
| 2008-01-25 | 757 | 757 | 757 | 757 | 502 | 649.54 |
| 2008-01-24 | 747 | 757 | 747 | 757 | 5,017 | 649.54 |
| 2008-01-23 | 777 | 778 | 767 | 767 | 8,028 | 658.12 |
| 2008-01-22 | 780 | 782 | 778 | 781 | 4,014 | 670.13 |
| 2008-01-21 | 788 | 788 | 782 | 782 | 3,512 | 670.99 |
| 2008-01-18 | 787 | 788 | 779 | 788 | 3,010 | 676.14 |
| 2008-01-17 | 786 | 787 | 778 | 779 | 5,519 | 668.42 |
| 2008-01-16 | 797 | 797 | 787 | 787 | 6,523 | 675.28 |
| 2008-01-15 | 817 | 817 | 798 | 798 | 3,010 | 684.72 |
| 2008-01-11 | 867 | 867 | 817 | 817 | 9,031 | 701.02 |
| 2008-01-10 | 847 | 847 | 828 | 828 | 2,509 | 710.46 |
| 2008-01-09 | 837 | 837 | 827 | 827 | 4,516 | 709.60 |
| 2008-01-08 | 847 | 847 | 847 | 847 | 2,007 | 726.76 |
| 2008-01-07 | 877 | 877 | 847 | 847 | 8,530 | 726.76 |
| 2008-01-04 | 861 | 861 | 857 | 857 | 1,505 | 735.35 |
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
