9973 KOZOホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	144	145	143	145	6,523	124.42
2011-12-29	142	144	141	144	5,519	123.56
2011-12-28	145	145	145	145	1,003	124.42
2011-12-27	141	145	141	145	6,021	124.42
2011-12-26	145	145	143	143	3,010	122.70
2011-12-22	146	150	145	146	9,533	125.28
2011-12-21	141	151	140	149	35,122	127.85
2011-12-20	141	142	141	142	20,571	121.84
2011-12-19	148	148	145	145	4,014	124.42
2011-12-16	149	149	146	146	12,042	125.28
2011-12-15	155	155	146	146	39,637	125.28
2011-12-14	149	157	149	155	31,610	133
2011-12-13	145	150	145	149	89,310	127.85
2011-12-12	145	145	144	145	9,533	124.42
2011-12-09	143	144	141	144	12,543	123.56
2011-12-08	141	142	140	142	2,509	121.84
2011-12-07	142	142	140	142	6,523	121.84
2011-12-06	142	144	140	140	17,561	120.13
2011-12-05	141	154	141	144	60,209	123.56
2011-12-02	135	140	135	140	12,042	120.13
2011-12-01	133	133	130	132	6,523	113.26
2011-11-30	129	131	127	129	7,526	110.69
2011-11-29	126	130	125	127	7,024	108.97
2011-11-28	127	130	125	125	15,052	107.26
2011-11-25	133	133	130	130	22,077	111.55
2011-11-24	135	135	134	134	6,523	114.98
2011-11-22	135	135	134	135	4,516	115.84
2011-11-21	136	136	135	135	6,021	115.84
2011-11-18	136	137	136	136	5,519	116.69
2011-11-17	138	138	135	136	6,523	116.69
2011-11-16	140	140	140	140	1,505	120.13
2011-11-15	138	143	137	143	4,014	122.70
2011-11-14	144	146	137	142	113,895	121.84
2011-11-11	135	135	133	135	14,049	115.84
2011-11-10	135	137	135	135	19,568	115.84
2011-11-09	140	140	139	139	7,526	119.27
2011-11-08	141	141	139	141	10,537	120.98
2011-11-07	143	144	142	144	32,111	123.56
2011-11-04	145	146	143	146	19,568	125.28
2011-11-02	143	143	140	143	11,038	122.70
2011-11-01	141	145	141	145	53,184	124.42
2011-10-31	139	143	139	142	52,683	121.84
2011-10-28	133	139	133	139	21,073	119.27
2011-10-27	135	136	130	136	22,077	116.69
2011-10-26	135	137	131	135	14,550	115.84
2011-10-25	133	139	133	137	12,042	117.55
2011-10-24	142	142	132	134	86,801	114.98
2011-10-21	134	141	132	133	56,696	114.12
2011-10-20	132	134	132	133	6,523	114.12
2011-10-19	130	135	130	135	13,045	115.84
2011-10-18	135	135	128	133	27,596	114.12
2011-10-17	139	139	135	135	11,038	115.84
2011-10-14	139	139	136	138	19,066	118.41
2011-10-13	132	145	132	141	129,449	120.98
2011-10-12	134	166	129	136	511,774	116.69
2011-10-11	125	131	125	129	12,042	110.69
2011-10-07	126	128	126	128	2,007	109.83
2011-10-06	126	126	125	125	6,021	107.26
2011-10-05	133	134	123	125	36,125	107.26
2011-10-04	127	128	125	128	12,543	109.83
2011-10-03	124	127	124	126	8,028	108.11
2011-09-30	120	127	120	125	31,610	107.26
2011-09-29	120	121	120	121	3,010	103.82
2011-09-28	121	121	119	120	5,017	102.97
2011-09-27	119	121	119	121	5,519	103.82
2011-09-26	124	124	119	119	8,530	102.11
2011-09-22	125	126	124	126	9,031	108.11
2011-09-21	125	126	124	126	5,519	108.11
2011-09-20	128	128	127	127	1,505	108.97
2011-09-16	130	130	126	128	6,523	109.83
2011-09-15	129	132	128	129	26,090	110.69
2011-09-14	130	135	127	129	24,585	110.69
2011-09-13	124	127	124	127	5,519	108.97
2011-09-12	124	124	123	124	5,017	106.40
2011-09-09	125	125	124	124	4,014	106.40
2011-09-08	125	127	125	127	4,516	108.97
2011-09-07	127	128	125	125	12,042	107.26
2011-09-06	130	130	127	128	4,516	109.83
2011-09-05	137	137	131	131	24,585	112.40
2011-09-02	133	140	132	137	31,108	117.55
2011-09-01	130	132	130	132	1,505	113.26
2011-08-31	132	132	129	132	11,540	113.26
2011-08-30	130	130	130	130	7,526	111.55
2011-08-29	130	130	129	130	106,870	111.55
2011-08-26	132	134	131	131	12,042	112.40
2011-08-25	128	132	128	130	42,648	111.55
2011-08-24	130	130	127	128	15,554	109.83
2011-08-23	130	130	129	129	5,519	110.69
2011-08-22	129	130	129	130	7,024	111.55
2011-08-19	130	132	130	132	40,139	113.26
2011-08-18	130	131	130	130	5,519	111.55
2011-08-17	130	132	128	132	29,603	113.26
2011-08-16	130	130	130	130	1,003	111.55
2011-08-15	129	133	129	133	6,523	114.12
2011-08-12	131	132	128	129	24,083	110.69
2011-08-11	128	132	128	132	10,537	113.26
2011-08-10	124	129	123	127	30,606	108.97
2011-08-09	111	121	110	120	53,184	102.97
2011-08-08	121	123	118	121	46,662	103.82
2011-08-05	135	135	128	131	25,087	112.40
2011-08-04	132	135	132	135	27,596	115.84
2011-08-03	129	130	126	130	34,118	111.55
2011-08-02	122	143	122	126	222,270	108.11
2011-08-01	118	122	118	122	8,028	104.68
2011-07-29	120	120	118	118	7,024	101.25
2011-07-28	122	122	120	121	9,031	103.82
2011-07-27	125	125	123	123	6,021	105.54
2011-07-26	124	125	124	125	2,007	107.26
2011-07-25	124	125	124	125	3,010	107.26
2011-07-22	125	127	124	125	9,533	107.26
2011-07-21	126	127	124	125	12,042	107.26
2011-07-20	127	128	127	128	6,021	109.83
2011-07-19	127	127	125	127	5,017	108.97
2011-07-15	125	127	123	127	12,042	108.97
2011-07-14	128	128	128	128	1,003	109.83
2011-07-13	132	132	128	128	12,042	109.83
2011-07-12	126	130	125	130	14,049	111.55
2011-07-11	131	132	127	127	8,530	108.97
2011-07-08	131	132	130	132	6,523	113.26
2011-07-07	133	133	131	132	11,540	113.26
2011-07-06	136	136	133	133	6,523	114.12
2011-07-05	140	141	136	137	26,090	117.55
2011-07-04	135	137	134	137	13,045	117.55
2011-07-01	133	134	133	133	3,010	114.12
2011-06-30	132	134	132	133	16,056	114.12
2011-06-29	130	132	128	132	12,042	113.26
2011-06-28	130	130	128	129	5,519	110.69
2011-06-27	131	131	129	130	6,021	111.55
2011-06-24	131	131	130	130	5,519	111.55
2011-06-23	128	130	128	130	5,017	111.55
2011-06-22	131	131	128	128	6,021	109.83
2011-06-21	130	131	130	131	3,010	112.40
2011-06-20	128	136	128	131	33,115	112.40
2011-06-17	127	133	125	128	24,083	109.83
2011-06-16	125	127	124	127	13,547	108.97
2011-06-15	125	130	125	126	21,073	108.11
2011-06-14	124	124	124	124	2,509	106.40
2011-06-13	124	125	124	125	1,505	107.26
2011-06-10	124	125	122	125	6,523	107.26
2011-06-09	125	125	123	124	11,540	106.40
2011-06-08	122	127	121	127	27,596	108.97
2011-06-07	128	129	121	123	37,129	105.54
2011-06-06	129	152	124	127	507,258	108.97
2011-06-03	118	127	117	124	79,275	106.40
2011-06-02	116	117	115	117	5,017	100.39
2011-06-01	118	118	117	117	2,007	100.39
2011-05-31	116	118	116	118	8,530	101.25
2011-05-30	116	116	115	116	2,007	99.53
2011-05-27	117	117	116	117	3,512	100.39
2011-05-26	115	117	115	117	5,017	100.39
2011-05-25	119	119	115	116	12,042	99.53
2011-05-24	118	120	117	117	7,526	100.39
2011-05-23	119	119	118	119	5,017	102.11
2011-05-20	120	121	120	121	3,512	103.82
2011-05-19	120	122	120	120	7,024	102.97
2011-05-18	122	122	119	119	1,505	102.11
2011-05-17	120	120	119	120	2,007	102.97
2011-05-16	122	122	118	119	9,031	102.11
2011-05-13	124	126	120	122	36,125	104.68
2011-05-12	126	126	125	125	2,509	107.26
2011-05-11	126	129	125	125	6,523	107.26
2011-05-10	124	126	124	124	4,014	106.40
2011-05-09	127	128	123	125	22,578	107.26
2011-05-06	130	130	128	129	19,568	110.69
2011-05-02	125	133	125	130	60,710	111.55
2011-04-28	124	125	122	124	14,049	106.40
2011-04-27	124	126	122	126	8,530	108.11
2011-04-26	124	125	123	125	26,592	107.26
2011-04-25	123	130	123	124	32,111	106.40
2011-04-22	120	124	118	123	32,111	105.54
2011-04-21	117	143	117	120	201,197	102.97
2011-04-20	118	118	116	116	1,505	99.53
2011-04-19	117	118	114	118	11,540	101.25
2011-04-18	116	120	113	120	13,547	102.97
2011-04-15	117	117	115	116	5,519	99.53
2011-04-14	119	119	118	118	3,512	101.25
2011-04-13	119	119	115	117	8,530	100.39
2011-04-12	119	120	119	119	4,516	102.11
2011-04-11	121	121	118	119	7,024	102.11
2011-04-08	117	119	116	119	4,516	102.11
2011-04-07	119	119	115	117	11,540	100.39
2011-04-06	118	120	117	120	8,028	102.97
2011-04-05	129	129	118	122	41,143	104.68
2011-04-04	125	127	124	127	14,550	108.97
2011-04-01	123	124	121	124	16,056	106.40
2011-03-31	117	128	116	120	66,230	102.97
2011-03-30	115	116	115	116	2,509	99.53
2011-03-29	117	117	115	115	2,509	98.68
2011-03-28	118	118	115	116	8,530	99.53
2011-03-25	114	118	112	117	20,571	100.39
2011-03-24	119	119	113	116	19,568	99.53
2011-03-23	126	126	117	119	36,125	102.11
2011-03-22	117	125	116	125	24,083	107.26
2011-03-18	106	116	106	113	36,627	96.96
2011-03-17	107	112	96	105	65,226	90.09
2011-03-16	97	112	97	105	40,139	90.09
2011-03-15	117	117	87	102	110,884	87.52
2011-03-14	104	131	102	131	262,409	112.40
2011-03-11	128	174	128	147	1,376,270	126.13
2011-03-10	129	130	126	126	28,599	108.11
2011-03-09	131	131	130	130	9,031	111.55
2011-03-08	131	131	130	131	13,547	112.40
2011-03-07	133	134	130	131	33,617	112.40
2011-03-04	134	134	131	133	20,070	114.12
2011-03-03	135	135	130	131	13,547	112.40
2011-03-02	131	135	130	134	14,550	114.98
2011-03-01	134	136	131	136	23,080	116.69
2011-02-28	128	133	126	133	25,087	114.12
2011-02-25	126	128	126	128	19,066	109.83
2011-02-24	129	130	126	127	46,160	108.97
2011-02-23	135	135	129	130	128,947	111.55
2011-02-22	125	173	125	135	704,441	115.84
2011-02-21	126	126	123	124	22,578	106.40
2011-02-18	123	128	123	126	25,087	108.11
2011-02-17	124	124	122	123	22,077	105.54
2011-02-16	123	127	121	126	37,630	108.11
2011-02-15	127	128	126	126	11,038	108.11
2011-02-14	124	129	118	127	55,191	108.97
2011-02-10	130	133	128	131	9,031	112.40
2011-02-09	135	135	127	131	68,738	112.40
2011-02-08	137	144	132	136	115,400	116.69
2011-02-07	137	137	131	133	56,696	114.12
2011-02-04	126	133	125	133	39,136	114.12
2011-02-03	127	128	126	126	30,606	108.11
2011-02-02	122	127	122	127	32,111	108.97
2011-02-01	123	129	120	125	104,863	107.26
2011-01-31	114	129	112	125	178,117	107.26
2011-01-28	120	121	110	115	121,923	98.68
2011-01-27	120	123	118	119	85,296	102.11
2011-01-26	125	140	123	124	531,843	106.40
2011-01-25	123	125	116	122	246,354	104.68
2011-01-24	137	141	121	126	644,735	108.11
2011-01-21	110	154	110	154	1,167,045	132.14
2011-01-20	106	107	105	105	6,021	90.09
2011-01-19	106	106	105	106	10,537	90.95
2011-01-18	106	106	105	106	7,024	90.95
2011-01-17	105	106	105	105	8,530	90.09
2011-01-14	108	108	104	106	72,752	90.95
2011-01-13	109	111	108	111	13,547	95.24
2011-01-12	111	113	107	108	43,651	92.67
2011-01-11	113	113	110	112	9,031	96.10
2011-01-07	111	113	110	110	7,024	94.39
2011-01-06	111	113	111	113	11,540	96.96
2011-01-05	109	112	108	111	72,752	95.24
2011-01-04	103	109	103	108	56,195	92.67

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