9973 KOZOホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 162 | 176 | 161 | 176 | 12,543 | 151.02 |
| 2009-12-29 | 161 | 162 | 159 | 159 | 4,014 | 136.43 |
| 2009-12-28 | 160 | 160 | 159 | 160 | 3,512 | 137.29 |
| 2009-12-25 | 160 | 160 | 159 | 159 | 29,603 | 136.43 |
| 2009-12-24 | 161 | 162 | 160 | 162 | 6,021 | 139 |
| 2009-12-22 | 160 | 161 | 158 | 161 | 8,530 | 138.15 |
| 2009-12-21 | 165 | 165 | 158 | 160 | 10,035 | 137.29 |
| 2009-12-18 | 174 | 174 | 167 | 167 | 2,509 | 143.29 |
| 2009-12-17 | 176 | 179 | 174 | 174 | 18,564 | 149.30 |
| 2009-12-16 | 159 | 178 | 159 | 178 | 7,526 | 152.73 |
| 2009-12-15 | 161 | 161 | 160 | 160 | 2,509 | 137.29 |
| 2009-12-14 | 167 | 169 | 167 | 167 | 3,010 | 143.29 |
| 2009-12-11 | 169 | 171 | 169 | 170 | 3,010 | 145.87 |
| 2009-12-10 | 174 | 174 | 174 | 174 | 1,505 | 149.30 |
| 2009-12-09 | 174 | 176 | 174 | 174 | 5,519 | 149.30 |
| 2009-12-08 | 185 | 189 | 184 | 184 | 4,516 | 157.88 |
| 2009-12-07 | 175 | 180 | 175 | 180 | 9,533 | 154.45 |
| 2009-12-04 | 169 | 175 | 169 | 169 | 6,021 | 145.01 |
| 2009-12-03 | 164 | 169 | 164 | 169 | 4,516 | 145.01 |
| 2009-12-02 | 164 | 168 | 164 | 164 | 4,014 | 140.72 |
| 2009-12-01 | 160 | 162 | 159 | 162 | 2,509 | 139 |
| 2009-11-30 | 163 | 163 | 163 | 163 | 1,003 | 139.86 |
| 2009-11-27 | 166 | 166 | 163 | 163 | 1,003 | 139.86 |
| 2009-11-26 | 161 | 161 | 161 | 161 | 4,014 | 138.15 |
| 2009-11-25 | 173 | 173 | 165 | 166 | 5,519 | 142.44 |
| 2009-11-24 | 170 | 172 | 169 | 169 | 3,010 | 145.01 |
| 2009-11-20 | 165 | 165 | 165 | 165 | 3,010 | 141.58 |
| 2009-11-19 | 165 | 174 | 165 | 165 | 6,523 | 141.58 |
| 2009-11-18 | 177 | 177 | 173 | 173 | 11,038 | 148.44 |
| 2009-11-17 | 176 | 178 | 176 | 178 | 4,516 | 152.73 |
| 2009-11-16 | 184 | 184 | 179 | 179 | 2,007 | 153.59 |
| 2009-11-13 | 194 | 194 | 192 | 194 | 3,512 | 166.46 |
| 2009-11-12 | 194 | 199 | 194 | 199 | 16,557 | 170.75 |
| 2009-11-11 | 196 | 196 | 196 | 196 | 502 | 168.18 |
| 2009-11-10 | 199 | 199 | 199 | 199 | 502 | 170.75 |
| 2009-11-09 | 194 | 199 | 194 | 199 | 9,533 | 170.75 |
| 2009-11-06 | 203 | 204 | 203 | 203 | 7,526 | 174.18 |
| 2009-11-05 | 201 | 202 | 199 | 202 | 9,031 | 173.33 |
| 2009-11-04 | 201 | 201 | 199 | 201 | 5,519 | 172.47 |
| 2009-11-02 | 199 | 202 | 199 | 199 | 8,028 | 170.75 |
| 2009-10-30 | 194 | 200 | 194 | 200 | 4,516 | 171.61 |
| 2009-10-29 | 202 | 202 | 197 | 199 | 4,516 | 170.75 |
| 2009-10-28 | 204 | 204 | 199 | 199 | 5,519 | 170.75 |
| 2009-10-27 | 192 | 208 | 190 | 199 | 15,052 | 170.75 |
| 2009-10-26 | 189 | 189 | 189 | 189 | 502 | 162.17 |
| 2009-10-23 | 189 | 192 | 189 | 192 | 3,010 | 164.75 |
| 2009-10-22 | 190 | 190 | 189 | 189 | 3,512 | 162.17 |
| 2009-10-21 | 190 | 190 | 190 | 190 | 1,003 | 163.03 |
| 2009-10-20 | 190 | 192 | 190 | 192 | 4,516 | 164.75 |
| 2009-10-19 | 192 | 192 | 190 | 190 | 1,505 | 163.03 |
| 2009-10-16 | 190 | 192 | 189 | 192 | 6,523 | 164.75 |
| 2009-10-15 | 189 | 190 | 189 | 190 | 3,512 | 163.03 |
| 2009-10-14 | 189 | 190 | 189 | 190 | 2,509 | 163.03 |
| 2009-10-13 | 189 | 190 | 189 | 190 | 1,003 | 163.03 |
| 2009-10-09 | 185 | 189 | 184 | 184 | 2,509 | 157.88 |
| 2009-10-08 | 189 | 189 | 186 | 186 | 2,509 | 159.60 |
| 2009-10-07 | 187 | 189 | 187 | 189 | 5,017 | 162.17 |
| 2009-10-06 | 195 | 196 | 192 | 194 | 6,021 | 166.46 |
| 2009-10-05 | 194 | 195 | 191 | 193 | 17,059 | 165.60 |
| 2009-10-02 | 194 | 194 | 190 | 190 | 8,530 | 163.03 |
| 2009-10-01 | 192 | 193 | 190 | 190 | 2,007 | 163.03 |
| 2009-09-30 | 187 | 190 | 187 | 190 | 9,031 | 163.03 |
| 2009-09-29 | 181 | 189 | 181 | 185 | 10,537 | 158.74 |
| 2009-09-28 | 179 | 179 | 179 | 179 | 4,014 | 153.59 |
| 2009-09-25 | 185 | 185 | 177 | 177 | 16,557 | 151.87 |
| 2009-09-24 | 189 | 189 | 185 | 185 | 2,007 | 158.74 |
| 2009-09-18 | 190 | 190 | 187 | 188 | 10,537 | 161.31 |
| 2009-09-17 | 189 | 189 | 189 | 189 | 1,003 | 162.17 |
| 2009-09-16 | 189 | 192 | 189 | 192 | 5,519 | 164.75 |
| 2009-09-15 | 193 | 193 | 190 | 190 | 3,010 | 163.03 |
| 2009-09-14 | 192 | 194 | 189 | 194 | 6,021 | 166.46 |
| 2009-09-11 | 197 | 197 | 192 | 192 | 1,505 | 164.75 |
| 2009-09-10 | 192 | 194 | 192 | 194 | 4,014 | 166.46 |
| 2009-09-09 | 198 | 199 | 196 | 196 | 6,523 | 168.18 |
| 2009-09-08 | 199 | 199 | 196 | 196 | 2,509 | 168.18 |
| 2009-09-07 | 199 | 199 | 192 | 199 | 13,045 | 170.75 |
| 2009-09-04 | 194 | 196 | 194 | 195 | 3,010 | 167.32 |
| 2009-09-03 | 192 | 195 | 192 | 195 | 4,014 | 167.32 |
| 2009-09-02 | 193 | 193 | 193 | 193 | 3,010 | 165.60 |
| 2009-09-01 | 191 | 193 | 190 | 193 | 3,512 | 165.60 |
| 2009-08-31 | 196 | 196 | 191 | 191 | 16,056 | 163.89 |
| 2009-08-28 | 204 | 204 | 199 | 201 | 15,052 | 172.47 |
| 2009-08-27 | 207 | 207 | 205 | 206 | 3,010 | 176.76 |
| 2009-08-26 | 208 | 209 | 207 | 209 | 3,010 | 179.33 |
| 2009-08-25 | 207 | 209 | 206 | 207 | 5,017 | 177.62 |
| 2009-08-24 | 210 | 215 | 209 | 209 | 9,533 | 179.33 |
| 2009-08-21 | 211 | 212 | 205 | 209 | 21,073 | 179.33 |
| 2009-08-20 | 211 | 212 | 209 | 212 | 5,519 | 181.91 |
| 2009-08-19 | 209 | 214 | 209 | 211 | 11,540 | 181.05 |
| 2009-08-18 | 204 | 209 | 204 | 208 | 13,045 | 178.47 |
| 2009-08-17 | 205 | 209 | 204 | 205 | 2,509 | 175.90 |
| 2009-08-14 | 207 | 207 | 201 | 203 | 7,526 | 174.18 |
| 2009-08-13 | 201 | 207 | 201 | 207 | 7,024 | 177.62 |
| 2009-08-12 | 211 | 211 | 201 | 204 | 15,052 | 175.04 |
| 2009-08-11 | 214 | 215 | 209 | 211 | 14,049 | 181.05 |
| 2009-08-10 | 216 | 216 | 202 | 211 | 32,111 | 181.05 |
| 2009-08-07 | 197 | 201 | 197 | 201 | 1,505 | 172.47 |
| 2009-08-06 | 207 | 207 | 191 | 195 | 12,543 | 167.32 |
| 2009-08-05 | 208 | 209 | 200 | 207 | 35,122 | 177.62 |
| 2009-08-04 | 192 | 201 | 191 | 199 | 20,571 | 170.75 |
| 2009-08-03 | 184 | 189 | 184 | 187 | 6,523 | 160.45 |
| 2009-07-31 | 182 | 182 | 182 | 182 | 502 | 156.16 |
| 2009-07-30 | 182 | 182 | 182 | 182 | 2,007 | 156.16 |
| 2009-07-29 | 181 | 182 | 181 | 181 | 3,010 | 155.31 |
| 2009-07-28 | 177 | 179 | 177 | 179 | 4,516 | 153.59 |
| 2009-07-27 | 180 | 181 | 178 | 179 | 9,031 | 153.59 |
| 2009-07-24 | 174 | 176 | 174 | 176 | 4,516 | 151.02 |
| 2009-07-23 | 176 | 177 | 176 | 177 | 4,516 | 151.87 |
| 2009-07-22 | 179 | 180 | 179 | 180 | 4,014 | 154.45 |
| 2009-07-21 | 177 | 182 | 177 | 182 | 3,010 | 156.16 |
| 2009-07-17 | 183 | 183 | 177 | 177 | 7,526 | 151.87 |
| 2009-07-16 | 177 | 188 | 177 | 178 | 6,021 | 152.73 |
| 2009-07-15 | 174 | 176 | 172 | 174 | 37,129 | 149.30 |
| 2009-07-14 | 170 | 171 | 161 | 171 | 41,143 | 146.73 |
| 2009-07-13 | 184 | 184 | 164 | 170 | 34,118 | 145.87 |
| 2009-07-10 | 195 | 195 | 189 | 190 | 15,052 | 163.03 |
| 2009-07-09 | 201 | 201 | 189 | 196 | 20,070 | 168.18 |
| 2009-07-08 | 201 | 201 | 193 | 198 | 27,094 | 169.89 |
| 2009-07-07 | 209 | 209 | 200 | 204 | 26,592 | 175.04 |
| 2009-07-06 | 219 | 219 | 201 | 209 | 21,073 | 179.33 |
| 2009-07-03 | 219 | 224 | 204 | 222 | 25,087 | 190.49 |
| 2009-07-02 | 248 | 248 | 220 | 225 | 60,209 | 193.06 |
| 2009-07-01 | 259 | 286 | 215 | 249 | 409,921 | 213.65 |
| 2009-06-30 | 204 | 229 | 191 | 229 | 150,020 | 196.49 |
| 2009-06-29 | 182 | 183 | 179 | 179 | 11,038 | 153.59 |
| 2009-06-26 | 182 | 184 | 181 | 184 | 6,021 | 157.88 |
| 2009-06-25 | 183 | 187 | 180 | 183 | 12,543 | 157.02 |
| 2009-06-24 | 171 | 183 | 171 | 180 | 23,582 | 154.45 |
| 2009-06-23 | 169 | 171 | 167 | 171 | 6,021 | 146.73 |
| 2009-06-22 | 167 | 181 | 167 | 170 | 27,094 | 145.87 |
| 2009-06-19 | 174 | 175 | 171 | 171 | 9,031 | 146.73 |
| 2009-06-18 | 174 | 174 | 172 | 173 | 6,021 | 148.44 |
| 2009-06-17 | 165 | 171 | 164 | 171 | 10,035 | 146.73 |
| 2009-06-16 | 170 | 170 | 167 | 167 | 8,028 | 143.29 |
| 2009-06-15 | 169 | 170 | 167 | 170 | 8,028 | 145.87 |
| 2009-06-12 | 168 | 170 | 168 | 169 | 9,533 | 145.01 |
| 2009-06-11 | 169 | 169 | 164 | 168 | 4,516 | 144.15 |
| 2009-06-10 | 162 | 168 | 162 | 167 | 11,540 | 143.29 |
| 2009-06-09 | 166 | 167 | 161 | 162 | 17,059 | 139 |
| 2009-06-08 | 173 | 175 | 166 | 169 | 29,101 | 145.01 |
| 2009-06-05 | 180 | 183 | 169 | 172 | 48,669 | 147.58 |
| 2009-06-04 | 160 | 184 | 159 | 170 | 100,850 | 145.87 |
| 2009-06-03 | 145 | 157 | 145 | 153 | 31,108 | 131.28 |
| 2009-06-02 | 144 | 144 | 143 | 143 | 5,017 | 122.70 |
| 2009-06-01 | 144 | 144 | 142 | 143 | 11,038 | 122.70 |
| 2009-05-29 | 144 | 144 | 140 | 143 | 10,537 | 122.70 |
| 2009-05-28 | 144 | 145 | 142 | 142 | 11,540 | 121.84 |
| 2009-05-27 | 141 | 141 | 139 | 141 | 5,017 | 120.98 |
| 2009-05-26 | 143 | 144 | 142 | 142 | 4,516 | 121.84 |
| 2009-05-25 | 142 | 143 | 140 | 143 | 11,540 | 122.70 |
| 2009-05-22 | 139 | 141 | 138 | 141 | 9,533 | 120.98 |
| 2009-05-21 | 138 | 138 | 136 | 137 | 6,523 | 117.55 |
| 2009-05-20 | 139 | 139 | 136 | 136 | 6,021 | 116.69 |
| 2009-05-19 | 144 | 144 | 139 | 139 | 5,017 | 119.27 |
| 2009-05-18 | 141 | 141 | 138 | 139 | 4,516 | 119.27 |
| 2009-05-15 | 141 | 142 | 141 | 142 | 1,003 | 121.84 |
| 2009-05-14 | 141 | 141 | 136 | 138 | 10,035 | 118.41 |
| 2009-05-13 | 143 | 145 | 143 | 143 | 7,526 | 122.70 |
| 2009-05-12 | 143 | 143 | 142 | 143 | 4,014 | 122.70 |
| 2009-05-11 | 142 | 145 | 141 | 143 | 30,606 | 122.70 |
| 2009-05-08 | 139 | 142 | 137 | 137 | 16,557 | 117.55 |
| 2009-05-07 | 140 | 142 | 139 | 139 | 22,077 | 119.27 |
| 2009-05-01 | 136 | 137 | 136 | 136 | 7,526 | 116.69 |
| 2009-04-30 | 138 | 138 | 135 | 138 | 8,530 | 118.41 |
| 2009-04-28 | 135 | 138 | 135 | 138 | 8,028 | 118.41 |
| 2009-04-27 | 135 | 139 | 133 | 135 | 8,028 | 115.84 |
| 2009-04-24 | 133 | 135 | 133 | 135 | 10,035 | 115.84 |
| 2009-04-23 | 133 | 136 | 133 | 135 | 2,007 | 115.84 |
| 2009-04-22 | 137 | 137 | 135 | 136 | 4,516 | 116.69 |
| 2009-04-21 | 137 | 137 | 137 | 137 | 1,505 | 117.55 |
| 2009-04-20 | 137 | 139 | 137 | 138 | 4,516 | 118.41 |
| 2009-04-17 | 140 | 141 | 138 | 140 | 6,523 | 120.13 |
| 2009-04-16 | 140 | 141 | 138 | 141 | 3,512 | 120.98 |
| 2009-04-15 | 139 | 141 | 138 | 140 | 7,024 | 120.13 |
| 2009-04-14 | 141 | 142 | 139 | 141 | 17,059 | 120.98 |
| 2009-04-13 | 140 | 142 | 138 | 142 | 7,024 | 121.84 |
| 2009-04-10 | 139 | 144 | 137 | 142 | 24,585 | 121.84 |
| 2009-04-09 | 137 | 139 | 137 | 139 | 4,014 | 119.27 |
| 2009-04-08 | 140 | 140 | 140 | 140 | 1,003 | 120.13 |
| 2009-04-07 | 145 | 145 | 140 | 141 | 12,543 | 120.98 |
| 2009-04-06 | 142 | 145 | 140 | 143 | 23,080 | 122.70 |
| 2009-04-03 | 141 | 141 | 136 | 137 | 11,038 | 117.55 |
| 2009-04-02 | 137 | 141 | 137 | 141 | 6,523 | 120.98 |
| 2009-04-01 | 134 | 140 | 130 | 140 | 15,554 | 120.13 |
| 2009-03-31 | 136 | 136 | 132 | 132 | 16,557 | 113.26 |
| 2009-03-30 | 134 | 141 | 134 | 140 | 15,554 | 120.13 |
| 2009-03-27 | 131 | 135 | 131 | 135 | 17,059 | 115.84 |
| 2009-03-26 | 135 | 136 | 133 | 136 | 14,550 | 116.69 |
| 2009-03-25 | 135 | 136 | 132 | 135 | 27,596 | 115.84 |
| 2009-03-24 | 133 | 133 | 128 | 132 | 27,596 | 113.26 |
| 2009-03-23 | 130 | 134 | 130 | 133 | 14,049 | 114.12 |
| 2009-03-19 | 129 | 137 | 128 | 133 | 11,540 | 114.12 |
| 2009-03-18 | 132 | 132 | 129 | 129 | 4,516 | 110.69 |
| 2009-03-17 | 132 | 132 | 128 | 129 | 7,526 | 110.69 |
| 2009-03-16 | 127 | 133 | 127 | 132 | 8,028 | 113.26 |
| 2009-03-13 | 126 | 134 | 123 | 130 | 16,056 | 111.55 |
| 2009-03-12 | 128 | 131 | 125 | 127 | 9,533 | 108.97 |
| 2009-03-11 | 130 | 135 | 128 | 129 | 10,537 | 110.69 |
| 2009-03-10 | 128 | 129 | 126 | 129 | 10,035 | 110.69 |
| 2009-03-09 | 140 | 140 | 126 | 127 | 29,101 | 108.97 |
| 2009-03-06 | 130 | 132 | 128 | 132 | 28,599 | 113.26 |
| 2009-03-05 | 135 | 139 | 131 | 137 | 37,630 | 117.55 |
| 2009-03-04 | 134 | 136 | 125 | 130 | 75,261 | 111.55 |
| 2009-03-03 | 171 | 180 | 137 | 139 | 447,049 | 119.27 |
| 2009-03-02 | 125 | 167 | 117 | 166 | 357,238 | 142.44 |
| 2009-02-27 | 124 | 124 | 117 | 118 | 7,526 | 101.25 |
| 2009-02-26 | 120 | 122 | 118 | 122 | 10,537 | 104.68 |
| 2009-02-25 | 116 | 120 | 116 | 116 | 10,537 | 99.53 |
| 2009-02-24 | 123 | 124 | 113 | 117 | 22,077 | 100.39 |
| 2009-02-23 | 115 | 123 | 111 | 123 | 18,564 | 105.54 |
| 2009-02-20 | 125 | 125 | 120 | 120 | 12,543 | 102.97 |
| 2009-02-19 | 129 | 130 | 125 | 127 | 7,024 | 108.97 |
| 2009-02-18 | 143 | 143 | 122 | 131 | 45,658 | 112.40 |
| 2009-02-17 | 124 | 146 | 124 | 142 | 57,198 | 121.84 |
| 2009-02-16 | 115 | 121 | 115 | 121 | 10,537 | 103.82 |
| 2009-02-13 | 120 | 121 | 114 | 120 | 27,596 | 102.97 |
| 2009-02-12 | 111 | 126 | 110 | 118 | 68,738 | 101.25 |
| 2009-02-10 | 132 | 132 | 112 | 116 | 93,825 | 99.53 |
| 2009-02-09 | 140 | 144 | 134 | 134 | 42,648 | 114.98 |
| 2009-02-06 | 139 | 143 | 136 | 139 | 60,710 | 119.27 |
| 2009-02-05 | 149 | 149 | 135 | 144 | 86,801 | 123.56 |
| 2009-02-04 | 159 | 164 | 145 | 153 | 122,926 | 131.28 |
| 2009-02-03 | 169 | 172 | 169 | 169 | 13,547 | 145.01 |
| 2009-02-02 | 176 | 177 | 164 | 168 | 23,080 | 144.15 |
| 2009-01-30 | 179 | 180 | 170 | 180 | 18,564 | 154.45 |
| 2009-01-29 | 192 | 198 | 182 | 182 | 46,662 | 156.16 |
| 2009-01-28 | 173 | 191 | 171 | 190 | 46,662 | 163.03 |
| 2009-01-27 | 169 | 182 | 164 | 175 | 87,303 | 150.16 |
| 2009-01-26 | 199 | 199 | 168 | 179 | 91,818 | 153.59 |
| 2009-01-23 | 204 | 209 | 199 | 201 | 137,476 | 172.47 |
| 2009-01-22 | 227 | 236 | 219 | 224 | 219,260 | 192.20 |
| 2009-01-21 | 221 | 252 | 221 | 247 | 497,725 | 211.94 |
| 2009-01-20 | 301 | 301 | 301 | 301 | 15,052 | 258.27 |
| 2009-01-19 | 381 | 381 | 381 | 381 | 5,017 | 326.92 |
| 2009-01-16 | 461 | 461 | 460 | 460 | 1,003 | 394.70 |
| 2009-01-14 | 459 | 461 | 459 | 461 | 1,505 | 395.56 |
| 2009-01-13 | 466 | 466 | 466 | 466 | 502 | 399.85 |
| 2009-01-09 | 468 | 468 | 468 | 468 | 2,509 | 401.57 |
| 2009-01-08 | 467 | 467 | 467 | 467 | 502 | 400.71 |
| 2009-01-07 | 481 | 482 | 458 | 464 | 8,530 | 398.13 |
| 2009-01-06 | 469 | 481 | 468 | 481 | 6,021 | 412.72 |
| 2009-01-05 | 489 | 489 | 469 | 469 | 6,523 | 402.42 |
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
