1. HOME >
  2. 株価時系列 >
  3. 9973 >
  4. 2013年

9973 KOZOホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30237249237247186,547211.94
2013-12-27232237229236139,684202.50
2013-12-26230234224232277,763199.07
2013-12-25249252234240487,088205.93
2013-12-24239256239251712,269215.37
2013-12-20224238223233216,751199.92
2013-12-19227229220224221,769192.20
2013-12-18239240222225245,651193.06
2013-12-17249250229236229,295202.50
2013-12-16252253245248122,525212.80
2013-12-1325125324925238,734216.23
2013-12-1225225324924964,122213.65
2013-12-1125425525225445,357217.94
2013-12-1025525625325439,136217.94
2013-12-0925325525025576,064218.80
2013-12-0625225524924994,628213.65
2013-12-0524625324625161,413215.37
2013-12-04249251246247110,684211.94
2013-12-03251252246248163,166212.80
2013-12-02259266249257470,731220.52
2013-11-29259261254259104,863222.23
2013-11-2825926325826086,399223.09
2013-11-27259266258260148,816223.09
2013-11-2625225825225369,641217.09
2013-11-25261266238250313,988214.51
2013-11-22256297256266723,407228.24
2013-11-21243255243253286,894217.09
2013-11-20233241233240181,328205.93
2013-11-1922923322923356,696199.92
2013-11-18235236228229138,480196.49
2013-11-15225242224230243,845197.35
2013-11-14218230218224254,281192.20
2013-11-1321421721321657,499185.34
2013-11-1221321321021355,693182.76
2013-11-1121021220721194,829181.05
2013-11-0821021020720726,492177.62
2013-11-0720921120721038,433180.19
2013-11-0620921120820923,983179.33
2013-11-0521121120420764,724177.62
2013-11-0120821020620840,741178.47
2013-10-3121121420721066,330180.19
2013-10-3021621821021177,067181.05
2013-10-2922122121221375,562182.76
2013-10-28207221206221169,688189.63
2013-10-2520620620420619,568176.76
2013-10-2420620720220447,766175.04
2013-10-2320220820120586,500175.90
2013-10-2220020119920125,288172.47
2013-10-2119919919819933,315170.75
2013-10-1819519919519854,489169.89
2013-10-1719819919719936,226170.75
2013-10-1619719919419979,977170.75
2013-10-1519919919519731,810169.04
2013-10-1119719819619729,402169.04
2013-10-1019719719519532,412167.32
2013-10-0919619719319646,963168.18
2013-10-0818219118019148,267163.89
2013-10-07193196179184113,895157.88
2013-10-0419819919519741,243169.04
2013-10-0319819919719929,001170.75
2013-10-0219820019719824,385169.89
2013-10-0120020019719839,838169.89
2013-09-3020020119719955,894170.75
2013-09-2720020119719953,485170.75
2013-09-2619020319019899,645169.89
2013-09-25202202188192130,452164.75
2013-09-24192203187200328,037171.61
2013-09-20175186175186124,231159.60
2013-09-1917317517317596,033150.16
2013-09-1817717717417678,572151.02
2013-09-1717217417117270,645147.58
2013-09-1317217217017017,059145.87
2013-09-1217117217017134,118146.73
2013-09-1117117217017040,641145.87
2013-09-1017017116917142,547146.73
2013-09-0917117316916971,147145.01
2013-09-0617417516916983,088145.01
2013-09-0517217417117369,340148.44
2013-09-0417017016717035,623145.87
2013-09-0316717116617092,220145.87
2013-09-0216916916616751,779143.29
2013-08-3016916916616891,818144.15
2013-08-2916716816616849,170144.15
2013-08-28172172166166117,708142.44
2013-08-27183183174177139,684151.87
2013-08-2618418518118353,586157.02
2013-08-23184185180183103,057157.02
2013-08-2219119218718785,697160.45
2013-08-2119219419119237,831164.75
2013-08-2019319419219246,662164.75
2013-08-1919419519319321,073165.60
2013-08-16196197193194114,597166.46
2013-08-1519819819719845,759169.89
2013-08-14197199196198115,400169.89
2013-08-1319719919719964,724170.75
2013-08-1219920019719893,123169.89
2013-08-09204205199201106,971172.47
2013-08-08208209204205106,068175.90
2013-08-07217217205208217,253178.47
2013-08-0621821821621749,170186.20
2013-08-0521921921721837,530187.05
2013-08-0221921921721828,699187.05
2013-08-0122022021721845,558187.05
2013-07-3122022121822027,897188.77
2013-07-3021522121521855,593187.05
2013-07-29222222215215143,096184.48
2013-07-2622422422222281,081190.49
2013-07-2522622622322437,931192.20
2013-07-2422322722222351,880191.34
2013-07-23224224222222123,930190.49
2013-07-2222622622422476,465192.20
2013-07-1922722722422475,462192.20
2013-07-1822822822522751,880194.78
2013-07-1722922922622781,583194.78
2013-07-1623023222922960,108196.49
2013-07-1223023022822969,742196.49
2013-07-1123223323023179,074198.21
2013-07-1022923122923188,406198.21
2013-07-0922722822622856,496195.63
2013-07-08228229226227134,366194.78
2013-07-0522522922522689,811193.92
2013-07-04229232224225145,003193.06
2013-07-03230232227228154,837195.63
2013-07-02226227224226100,348193.92
2013-07-01225225217224124,130192.20
2013-06-28226228217224226,987192.20
2013-06-27234240221223178,318191.34
2013-06-26250255233234332,151200.78
2013-06-25267268261267161,460229.10
2013-06-24273274265267136,373229.10
2013-06-2127227527027361,212234.25
2013-06-2027527827127658,302236.82
2013-06-1928328427427597,036235.96
2013-06-1828428427728047,465240.25
2013-06-1727928327527968,939239.40
2013-06-1428028027427438,734235.10
2013-06-1327928026427474,358235.10
2013-06-12259283257281156,442241.11
2013-06-1125126625125996,334222.23
2013-06-10264270254263113,493225.67
2013-06-07267267239253216,149217.09
2013-06-06276290269270104,261231.67
2013-06-0527429827428889,410247.12
2013-06-04295295266279154,736239.40
2013-06-0329930029329654,288253.98
2013-05-3130230528929997,137256.56
2013-05-3031131130030372,852259.99
2013-05-29323324300308123,729264.28
2013-05-2831232431031979,776273.72
2013-05-2730933130931981,783273.72
2013-05-24303318302310116,704265.99
2013-05-23321330294299235,617256.56
2013-05-22342345325325204,910278.87
2013-05-21346354335343362,958294.31
2013-05-20329361324354455,077303.75
2013-05-17319329301317314,390272
2013-05-16284324284319635,001273.72
2013-05-15289292283284260,101243.69
2013-05-14274284273284143,196243.69
2013-05-13271284271273174,505234.25
2013-05-10272278260267202,201229.10
2013-05-09285289264264258,897226.52
2013-05-08293295280293396,073251.41
2013-05-07259278259276331,649236.82
2013-05-02257259255258100,047221.38
2013-05-01254256252256141,691219.66
2013-04-30249252247252110,082216.23
2013-04-2624924924424595,631210.22
2013-04-2524824824524577,167210.22
2013-04-2424824824524659,105211.08
2013-04-2324724724424664,624211.08
2013-04-2224525024324568,036210.22
2013-04-19245249242242112,590207.65
2013-04-1824724724124244,153207.65
2013-04-1723624423624376,565208.51
2013-04-1623624323423672,953202.50
2013-04-1523423923323856,797204.22
2013-04-1223323423223324,786199.92
2013-04-1123223323123153,485198.21
2013-04-1023323423123137,931198.21
2013-04-0923323323123232,011199.07
2013-04-0823723723123283,289199.07
2013-04-05232239231232117,507199.07
2013-04-0423623923423918,464205.07
2013-04-0323523823023230,004199.07
2013-04-02230235220233106,870199.92
2013-04-01247254232235157,546201.64
2013-03-2924024624024664,624211.08
2013-03-2823623823523853,786204.22
2013-03-2723123623023448,669200.78
2013-03-2623423423023017,762197.35
2013-03-2523223523023242,347199.07
2013-03-2223023322923144,454198.21
2013-03-2122923122923124,886198.21
2013-03-1923023122922928,900196.49
2013-03-1823123223023042,146197.35
2013-03-1523523523123141,644198.21
2013-03-1423323423223237,028199.07
2013-03-1323523623423422,478200.78
2013-03-1224024123423550,174201.64
2013-03-1123524123423747,364203.36
2013-03-0823723723523533,014201.64
2013-03-0723523923423735,423203.36
2013-03-0623723923723819,769204.22
2013-03-0524224223723735,122203.36
2013-03-0423924223924017,159205.93
2013-03-0123724023724014,851205.93
2013-02-2824224523723951,278205.07
2013-02-2724624624024025,589205.93
2013-02-2624424424324319,467208.51
2013-02-2524524824224631,911211.08
2013-02-222452482442488,530212.80
2013-02-2124925224325097,237214.51
2013-02-2026126225225766,531220.52
2013-02-19258262254259208,623222.23
2013-02-18247256245255103,057218.80
2013-02-15243255236242238,125207.65
2013-02-1423423422923433,516200.78
2013-02-1323723723423518,665201.64
2013-02-1223823923623621,073202.50
2013-02-0823923923623624,886202.50
2013-02-0723923923723922,077205.07
2013-02-0623924123623812,744204.22
2013-02-0523524323523728,097203.36
2013-02-0424324323724121,575206.79
2013-02-0124624623824042,146205.93
2013-01-3124724824024424,385209.36
2013-01-30249254245246124,030211.08
2013-01-29233250233247106,268211.94
2013-01-2823123222923222,779199.07
2013-01-2522923222623049,070197.35
2013-01-24230233228232114,095199.07
2013-01-23242242229236112,691202.50
2013-01-2224724824224251,779207.65
2013-01-2124825024424994,628213.65
2013-01-1825125224925022,177214.51
2013-01-1725025224924941,745213.65
2013-01-1625325324925135,021215.37
2013-01-1525425425025256,195216.23
2013-01-1125325725325429,803217.94
2013-01-1025425525125225,990216.23
2013-01-0925125424925152,482215.37
2013-01-0825225324925134,720215.37
2013-01-0725125625025252,281216.23
2013-01-0425825925125460,409217.94

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