9973 KOZOホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	104	104	103	103	10,035	88.38
2010-12-29	105	105	103	103	10,537	88.38
2010-12-28	101	106	101	104	68,236	89.24
2010-12-27	99	101	99	100	15,052	85.80
2010-12-24	101	101	99	99	13,547	84.95
2010-12-22	102	104	99	101	62,717	86.66
2010-12-21	104	118	101	103	234,814	88.38
2010-12-20	98	105	98	102	44,153	87.52
2010-12-17	97	98	97	98	9,031	84.09
2010-12-16	97	101	97	98	39,136	84.09
2010-12-15	98	100	96	97	47,163	83.23
2010-12-14	99	99	97	98	30,104	84.09
2010-12-13	102	102	98	100	22,077	85.80
2010-12-10	103	103	101	102	13,547	87.52
2010-12-09	103	104	102	103	25,087	88.38
2010-12-08	105	105	104	105	4,014	90.09
2010-12-07	105	108	104	106	19,568	90.95
2010-12-06	105	105	103	105	23,582	90.09
2010-12-03	108	108	104	105	35,623	90.09
2010-12-02	106	110	105	107	21,073	91.81
2010-12-01	103	105	103	105	5,519	90.09
2010-11-30	106	108	104	104	36,627	89.24
2010-11-29	106	107	106	107	18,564	91.81
2010-11-26	107	107	106	106	12,543	90.95
2010-11-25	110	110	106	106	34,620	90.95
2010-11-24	108	111	106	109	52,181	93.53
2010-11-22	108	123	107	113	312,082	96.96
2010-11-19	106	107	104	106	54,188	90.95
2010-11-18	104	106	103	106	23,582	90.95
2010-11-17	106	106	103	106	29,101	90.95
2010-11-16	111	111	106	107	32,111	91.81
2010-11-15	114	114	108	111	32,111	95.24
2010-11-12	118	118	107	111	97,337	95.24
2010-11-11	120	135	115	118	746,588	101.25
2010-11-10	98	101	98	101	43,651	86.66
2010-11-09	96	101	94	96	60,209	82.37
2010-11-08	93	95	91	94	66,731	80.66
2010-11-05	110	110	96	99	90,313	84.95
2010-11-04	105	106	98	102	47,163	87.52
2010-11-02	107	107	100	103	46,160	88.38
2010-11-01	108	121	103	107	243,845	91.81
2010-10-29	121	136	111	111	586,031	95.24
2010-10-28	145	156	113	118	1,500,701	101.25
2010-10-27	82	107	82	107	178,117	91.81
2010-10-26	80	80	74	77	42,648	66.07
2010-10-25	84	84	81	82	16,557	70.36
2010-10-22	85	86	82	84	14,049	72.08
2010-10-21	87	90	84	86	25,589	73.79
2010-10-20	90	90	85	88	15,554	75.51
2010-10-19	91	97	89	90	23,080	77.22
2010-10-18	99	99	93	93	11,038	79.80
2010-10-15	100	100	99	99	1,505	84.95
2010-10-14	100	101	99	100	5,017	85.80
2010-10-13	102	102	100	100	7,526	85.80
2010-10-12	100	100	99	100	12,042	85.80
2010-10-08	105	105	105	105	4,014	90.09
2010-10-07	107	108	106	108	4,516	92.67
2010-10-06	110	110	102	106	16,056	90.95
2010-10-05	125	125	108	111	48,669	95.24
2010-10-04	112	128	112	116	57,700	99.53
2010-10-01	118	118	109	110	11,540	94.39
2010-09-30	119	119	116	116	2,509	99.53
2010-09-28	115	118	115	118	6,021	101.25
2010-09-27	121	121	114	118	9,533	101.25
2010-09-24	125	125	123	123	3,512	105.54
2010-09-22	126	127	125	125	5,519	107.26
2010-09-21	122	122	122	122	2,509	104.68
2010-09-17	123	123	123	123	502	105.54
2010-09-16	123	123	123	123	1,003	105.54
2010-09-15	122	122	122	122	6,021	104.68
2010-09-14	122	122	122	122	7,024	104.68
2010-09-13	126	133	122	122	23,582	104.68
2010-09-10	119	127	118	127	14,550	108.97
2010-09-09	115	123	115	118	12,042	101.25
2010-09-08	115	115	115	115	1,003	98.68
2010-09-07	115	115	115	115	1,505	98.68
2010-09-06	119	119	117	117	18,063	100.39
2010-09-03	119	120	118	120	8,028	102.97
2010-09-02	118	118	118	118	2,007	101.25
2010-09-01	115	115	115	115	4,014	98.68
2010-08-31	117	117	115	115	7,526	98.68
2010-08-30	119	119	117	117	3,010	100.39
2010-08-27	117	120	117	120	5,017	102.97
2010-08-26	116	116	115	115	2,007	98.68
2010-08-25	118	118	116	116	2,509	99.53
2010-08-24	117	117	117	117	1,003	100.39
2010-08-23	115	118	115	118	3,010	101.25
2010-08-20	115	117	115	117	4,014	100.39
2010-08-18	117	117	115	115	8,530	98.68
2010-08-17	118	118	116	116	3,010	99.53
2010-08-16	116	116	116	116	2,007	99.53
2010-08-13	119	119	119	119	502	102.11
2010-08-12	118	119	117	117	5,519	100.39
2010-08-11	121	121	120	120	12,543	102.97
2010-08-10	126	126	123	123	3,010	105.54
2010-08-09	126	127	126	126	3,010	108.11
2010-08-05	135	135	130	135	12,543	115.84
2010-08-04	129	129	126	129	4,516	110.69
2010-08-03	129	130	126	126	3,512	108.11
2010-08-02	126	128	126	127	3,512	108.97
2010-07-30	127	127	126	126	2,007	108.11
2010-07-29	126	128	126	128	4,516	109.83
2010-07-28	127	129	127	129	2,007	110.69
2010-07-27	126	128	125	126	4,014	108.11
2010-07-26	131	131	126	126	6,523	108.11
2010-07-23	133	133	131	132	7,526	113.26
2010-07-22	137	137	132	137	2,509	117.55
2010-07-21	136	137	131	137	9,031	117.55
2010-07-20	139	139	137	137	9,533	117.55
2010-07-16	144	144	141	144	6,021	123.56
2010-07-15	144	144	144	144	502	123.56
2010-07-14	145	145	145	145	1,003	124.42
2010-07-13	144	144	144	144	502	123.56
2010-07-12	145	145	144	144	3,512	123.56
2010-07-09	145	145	145	145	1,003	124.42
2010-07-08	149	149	145	145	1,003	124.42
2010-07-07	149	149	149	149	2,509	127.85
2010-07-06	153	153	152	152	1,505	130.42
2010-07-05	157	157	149	149	13,045	127.85
2010-07-02	141	144	141	144	1,505	123.56
2010-06-30	140	140	139	139	3,512	119.27
2010-06-29	140	141	140	141	1,003	120.98
2010-06-28	142	142	142	142	1,505	121.84
2010-06-25	146	146	144	144	2,007	123.56
2010-06-24	147	147	146	146	1,003	125.28
2010-06-23	145	146	145	146	2,007	125.28
2010-06-22	144	144	144	144	1,505	123.56
2010-06-21	144	144	144	144	3,512	123.56
2010-06-18	145	145	145	145	3,010	124.42
2010-06-17	145	147	145	147	4,014	126.13
2010-06-16	145	145	145	145	2,509	124.42
2010-06-15	145	145	145	145	1,003	124.42
2010-06-14	146	146	146	146	2,007	125.28
2010-06-11	148	148	145	145	4,516	124.42
2010-06-10	147	148	145	148	6,021	126.99
2010-06-09	148	148	148	148	3,512	126.99
2010-06-08	153	153	149	150	2,509	128.71
2010-06-07	159	159	149	149	15,052	127.85
2010-06-04	153	156	152	156	4,014	133.86
2010-06-03	156	156	152	152	2,509	130.42
2010-06-02	152	154	150	154	3,512	132.14
2010-06-01	150	151	150	151	2,007	129.57
2010-05-31	155	155	155	155	502	133
2010-05-28	155	156	155	156	2,007	133.86
2010-05-27	148	153	143	153	6,523	131.28
2010-05-26	153	153	152	153	3,010	131.28
2010-05-25	163	163	156	158	1,505	135.57
2010-05-24	167	167	162	162	2,509	139
2010-05-21	162	162	145	154	25,087	132.14
2010-05-20	165	165	164	164	4,014	140.72
2010-05-19	164	164	164	164	1,003	140.72
2010-05-18	173	173	168	168	2,007	144.15
2010-05-17	168	169	168	168	5,017	144.15
2010-05-14	172	172	172	172	502	147.58
2010-05-13	172	172	172	172	2,007	147.58
2010-05-12	172	172	171	172	3,512	147.58
2010-05-11	173	175	173	173	2,007	148.44
2010-05-10	171	173	170	170	13,547	145.87
2010-05-07	189	189	180	180	14,550	154.45
2010-05-06	186	189	183	189	34,620	162.17
2010-04-30	175	184	175	181	22,578	155.31
2010-04-28	180	180	179	179	6,523	153.59
2010-04-27	174	180	174	180	23,582	154.45
2010-04-26	168	177	168	177	12,042	151.87
2010-04-23	167	167	167	167	1,003	143.29
2010-04-22	169	169	167	167	3,512	143.29
2010-04-21	169	169	168	168	4,516	144.15
2010-04-20	173	173	173	173	3,010	148.44
2010-04-19	168	172	168	172	15,554	147.58
2010-04-16	169	169	167	167	4,014	143.29
2010-04-15	170	171	169	170	11,038	145.87
2010-04-14	172	174	172	172	9,031	147.58
2010-04-13	174	176	172	176	4,014	151.02
2010-04-12	174	174	174	174	4,014	149.30
2010-04-09	174	174	174	174	502	149.30
2010-04-08	175	177	175	177	2,509	151.87
2010-04-07	174	174	174	174	10,537	149.30
2010-04-06	184	184	170	174	17,561	149.30
2010-04-05	188	188	182	184	14,049	157.88
2010-04-02	174	181	173	181	19,568	155.31
2010-04-01	174	174	169	174	10,537	149.30
2010-03-31	165	174	164	173	20,571	148.44
2010-03-30	162	172	162	167	14,550	143.29
2010-03-29	156	165	156	165	12,042	141.58
2010-03-26	154	156	154	156	3,010	133.86
2010-03-25	156	159	155	159	2,509	136.43
2010-03-24	156	156	156	156	4,014	133.86
2010-03-19	159	159	156	159	2,509	136.43
2010-03-18	157	157	154	157	4,014	134.71
2010-03-17	155	155	152	154	2,509	132.14
2010-03-16	155	155	152	153	5,519	131.28
2010-03-15	153	156	153	156	3,512	133.86
2010-03-12	155	155	155	155	502	133
2010-03-11	165	165	160	160	2,509	137.29
2010-03-10	160	162	159	162	3,010	139
2010-03-09	165	165	161	161	4,014	138.15
2010-03-08	168	169	161	164	9,031	140.72
2010-03-05	169	169	169	169	9,031	145.01
2010-03-04	159	164	159	164	5,017	140.72
2010-03-03	165	165	159	163	8,530	139.86
2010-03-02	159	168	159	167	28,599	143.29
2010-03-01	156	156	153	156	17,059	133.86
2010-02-26	152	157	152	154	17,059	132.14
2010-02-25	149	179	145	157	63,721	134.71
2010-02-24	149	149	149	149	2,007	127.85
2010-02-23	145	147	145	145	7,024	124.42
2010-02-22	149	149	149	149	2,007	127.85
2010-02-19	148	149	145	146	3,512	125.28
2010-02-18	145	149	145	148	5,519	126.99
2010-02-17	145	150	145	145	7,526	124.42
2010-02-16	147	147	145	145	5,519	124.42
2010-02-15	157	157	150	150	2,007	128.71
2010-02-12	154	158	154	158	5,017	135.57
2010-02-10	149	149	149	149	3,512	127.85
2010-02-09	153	153	151	151	2,509	129.57
2010-02-08	160	160	155	155	3,010	133
2010-02-05	159	161	152	152	12,543	130.42
2010-02-04	153	153	151	152	3,512	130.42
2010-02-03	141	154	141	154	11,540	132.14
2010-02-02	140	145	140	143	6,021	122.70
2010-02-01	147	147	136	138	37,630	118.41
2010-01-29	154	154	151	152	5,017	130.42
2010-01-28	157	157	156	156	3,010	133.86
2010-01-27	158	158	158	158	502	135.57
2010-01-26	160	160	159	159	2,509	136.43
2010-01-25	160	160	159	159	2,007	136.43
2010-01-22	159	161	159	160	3,512	137.29
2010-01-21	159	160	159	159	2,509	136.43
2010-01-20	159	160	159	160	2,509	137.29
2010-01-19	159	161	159	160	5,519	137.29
2010-01-18	160	161	160	160	4,014	137.29
2010-01-15	162	162	160	160	34,620	137.29
2010-01-14	160	161	160	160	4,516	137.29
2010-01-13	160	160	159	160	3,512	137.29
2010-01-12	164	164	160	160	7,024	137.29
2010-01-08	165	165	162	162	32,111	139
2010-01-07	165	165	165	165	5,017	141.58
2010-01-06	172	172	169	169	7,024	145.01
2010-01-05	175	175	170	170	40,641	145.87
2010-01-04	176	176	170	170	8,530	145.87

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