9973 KOZOホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	97	97	95	95	137,200	95
2015-12-29	95	97	94	96	194,500	96
2015-12-28	92	95	91	94	142,400	94
2015-12-25	95	97	92	93	553,500	93
2015-12-24	99	100	94	95	419,100	95
2015-12-22	99	100	98	99	219,600	99
2015-12-21	101	101	99	99	161,500	99
2015-12-18	101	102	100	100	107,500	100
2015-12-17	101	103	101	101	153,000	101
2015-12-16	100	102	100	101	130,200	101
2015-12-15	99	101	99	100	149,400	100
2015-12-14	99	102	96	100	303,900	100
2015-12-11	102	102	100	101	76,100	101
2015-12-10	103	103	101	101	106,200	101
2015-12-09	103	105	101	103	84,600	103
2015-12-08	105	105	102	103	152,500	103
2015-12-07	101	105	101	103	220,600	103
2015-12-04	100	102	99	100	123,300	100
2015-12-03	103	104	100	102	328,200	102
2015-12-02	105	105	104	104	74,200	104
2015-12-01	106	106	103	105	258,700	105
2015-11-30	109	109	106	106	168,800	106
2015-11-27	111	112	108	109	169,900	109
2015-11-26	108	112	108	110	489,400	110
2015-11-25	105	110	105	109	295,000	109
2015-11-24	106	107	104	106	170,900	106
2015-11-20	107	107	103	105	156,600	105
2015-11-19	107	108	105	107	144,600	107
2015-11-18	105	108	105	107	268,000	107
2015-11-17	108	111	105	109	724,000	109
2015-11-16	105	113	103	109	483,400	109
2015-11-13	114	118	109	109	638,700	109
2015-11-12	116	118	111	116	608,600	116
2015-11-11	108	117	108	116	1,264,600	116
2015-11-10	103	110	103	110	663,400	110
2015-11-09	97	112	96	107	1,675,400	107
2015-11-06	96	96	94	96	80,200	96
2015-11-05	95	95	94	95	96,300	95
2015-11-04	97	97	95	95	104,100	95
2015-11-02	96	97	95	97	76,900	97
2015-10-30	97	98	94	97	202,300	97
2015-10-29	99	100	96	98	299,700	98
2015-10-28	93	101	92	101	597,000	101
2015-10-27	92	93	91	93	64,900	93
2015-10-26	91	92	91	92	86,800	92
2015-10-23	92	92	91	91	47,000	91
2015-10-22	91	92	90	92	71,300	92
2015-10-21	92	92	91	92	18,900	92
2015-10-20	91	92	91	92	62,900	92
2015-10-19	92	93	91	91	86,200	91
2015-10-16	92	92	91	92	58,000	92
2015-10-15	91	92	90	92	68,000	92
2015-10-14	91	92	91	91	55,500	91
2015-10-13	91	92	91	91	64,800	91
2015-10-09	92	92	91	92	37,000	92
2015-10-08	92	92	91	92	76,300	92
2015-10-07	92	92	91	92	29,100	92
2015-10-06	92	93	92	92	47,300	92
2015-10-05	91	93	90	92	211,900	92
2015-10-02	92	93	92	93	25,800	93
2015-10-01	93	93	92	92	24,900	92
2015-09-30	92	93	92	92	54,700	92
2015-09-29	93	94	92	92	61,000	92
2015-09-28	93	94	93	94	28,800	94
2015-09-25	93	94	92	93	87,100	93
2015-09-24	93	94	92	93	34,400	93
2015-09-18	94	94	93	93	67,400	93
2015-09-17	93	94	93	94	62,800	94
2015-09-16	95	95	93	94	54,300	94
2015-09-15	95	96	94	95	77,400	95
2015-09-14	95	96	94	94	107,400	94
2015-09-11	95	96	94	96	12,200	96
2015-09-10	95	96	93	96	53,200	96
2015-09-09	94	96	93	96	146,300	96
2015-09-08	94	95	93	93	88,700	93
2015-09-07	94	96	93	94	116,000	94
2015-09-04	99	99	95	96	116,000	96
2015-09-03	99	100	98	99	60,400	99
2015-09-02	95	99	93	98	103,800	98
2015-09-01	101	101	96	96	366,500	96
2015-08-31	100	101	100	101	84,400	101
2015-08-28	100	101	100	100	84,500	100
2015-08-27	99	100	98	100	124,100	100
2015-08-26	94	99	93	96	275,000	96
2015-08-25	88	97	84	93	516,800	93
2015-08-24	101	103	96	98	425,400	98
2015-08-21	105	107	104	105	240,100	105
2015-08-20	108	108	106	106	103,800	106
2015-08-19	107	108	106	107	234,500	107
2015-08-18	106	108	106	108	80,900	108
2015-08-17	108	108	104	105	221,700	105
2015-08-14	107	109	107	108	126,900	108
2015-08-13	107	108	107	107	34,800	107
2015-08-12	107	108	106	107	150,100	107
2015-08-11	108	108	107	107	21,800	107
2015-08-10	108	108	107	108	77,200	108
2015-08-07	108	109	108	108	64,400	108
2015-08-06	108	109	108	108	71,600	108
2015-08-05	107	110	107	108	189,900	108
2015-08-04	109	109	107	107	24,100	107
2015-08-03	107	109	107	109	107,500	109
2015-07-31	107	108	106	107	85,600	107
2015-07-30	107	108	106	107	161,100	107
2015-07-29	107	108	107	107	65,000	107
2015-07-28	107	108	107	108	62,300	108
2015-07-27	107	109	107	108	116,200	108
2015-07-24	107	108	106	107	112,400	107
2015-07-23	106	107	106	107	69,900	107
2015-07-22	106	107	106	106	43,800	106
2015-07-21	107	107	106	106	67,800	106
2015-07-17	107	107	106	107	79,800	107
2015-07-16	108	108	107	108	21,500	108
2015-07-15	107	108	107	107	35,200	107
2015-07-14	108	108	106	108	64,800	108
2015-07-13	105	107	105	107	42,400	107
2015-07-10	104	106	103	105	129,400	105
2015-07-09	105	106	101	104	428,300	104
2015-07-08	108	109	106	107	272,400	107
2015-07-07	108	109	107	109	60,300	109
2015-07-06	108	108	107	107	119,000	107
2015-07-03	107	108	106	108	143,900	108
2015-07-02	108	108	107	108	105,700	108
2015-07-01	106	108	106	108	119,300	108
2015-06-30	106	108	106	107	143,100	107
2015-06-29	108	109	106	106	374,400	106
2015-06-26	111	111	108	110	342,900	110
2015-06-25	111	113	111	111	372,200	111
2015-06-24	115	117	109	112	1,930,000	112
2015-06-23	109	116	109	115	1,212,700	115
2015-06-22	109	110	108	110	177,300	110
2015-06-19	109	109	108	108	107,500	108
2015-06-18	109	110	108	108	81,600	108
2015-06-17	109	110	108	110	101,900	110
2015-06-16	110	111	109	109	200,500	109
2015-06-15	111	111	110	111	112,500	111
2015-06-12	110	111	109	111	114,600	111
2015-06-11	111	111	109	111	89,200	111
2015-06-10	109	112	109	110	182,300	110
2015-06-09	110	111	109	109	204,200	109
2015-06-08	110	111	109	110	152,800	110
2015-06-05	110	112	109	111	144,300	111
2015-06-04	113	114	109	109	526,700	109
2015-06-03	112	114	110	114	487,500	114
2015-06-02	111	113	109	112	900,700	112
2015-06-01	109	111	109	110	197,700	110
2015-05-29	109	110	108	110	78,400	110
2015-05-28	109	110	108	109	140,400	109
2015-05-27	110	111	108	109	169,800	109
2015-05-26	108	112	108	110	421,300	110
2015-05-25	107	109	107	108	91,100	108
2015-05-22	107	108	106	107	52,900	107
2015-05-21	108	109	106	106	164,700	106
2015-05-20	110	110	108	108	107,600	108
2015-05-19	108	110	107	110	272,300	110
2015-05-18	108	108	106	108	127,600	108
2015-05-15	107	109	107	108	121,000	108
2015-05-14	108	108	107	107	97,300	107
2015-05-13	107	108	107	107	51,100	107
2015-05-12	107	108	107	107	70,900	107
2015-05-11	107	108	106	107	78,800	107
2015-05-08	105	107	104	107	257,000	107
2015-05-07	107	107	106	106	67,400	106
2015-05-01	106	107	106	107	54,600	107
2015-04-30	107	108	106	106	199,700	106
2015-04-28	108	109	107	107	95,000	107
2015-04-27	108	109	107	108	83,300	108
2015-04-24	108	109	107	108	75,500	108
2015-04-23	108	109	107	108	109,800	108
2015-04-22	108	109	107	107	89,500	107
2015-04-21	109	109	108	109	82,100	109
2015-04-20	109	109	108	108	81,100	108
2015-04-17	109	110	107	109	138,700	109
2015-04-16	108	111	108	108	288,200	108
2015-04-15	107	110	107	108	283,300	108
2015-04-14	110	110	104	107	778,800	107
2015-04-13	109	111	107	109	302,900	109
2015-04-10	111	112	109	110	110,700	110
2015-04-09	111	112	110	111	107,900	111
2015-04-08	110	113	109	111	236,500	111
2015-04-07	109	110	108	109	67,600	109
2015-04-06	109	110	108	109	134,800	109
2015-04-03	110	111	108	109	124,100	109
2015-04-02	110	111	109	110	165,700	110
2015-04-01	113	113	110	110	154,500	110
2015-03-31	113	114	111	112	121,000	112
2015-03-30	113	114	112	114	75,800	114
2015-03-27	112	114	112	113	112,000	113
2015-03-26	112	113	112	112	93,700	112
2015-03-25	115	115	113	113	99,900	113
2015-03-24	113	116	112	116	188,300	116
2015-03-23	112	113	111	112	138,300	112
2015-03-20	113	113	111	112	185,100	112
2015-03-19	113	115	113	113	139,700	113
2015-03-18	116	116	112	114	261,200	114
2015-03-17	116	118	115	116	138,600	116
2015-03-16	118	118	116	116	177,100	116
2015-03-13	113	117	112	116	291,900	116
2015-03-12	113	114	111	113	163,900	113
2015-03-11	112	114	111	113	128,000	113
2015-03-10	114	116	111	111	358,800	111
2015-03-09	120	121	113	113	561,400	113
2015-03-06	118	127	116	121	2,072,300	121
2015-03-05	111	120	110	118	1,212,500	118
2015-03-04	108	111	107	110	204,700	110
2015-03-03	109	112	107	108	377,900	108
2015-03-02	109	110	108	109	123,100	109
2015-02-27	109	110	107	107	159,700	107
2015-02-26	106	109	105	109	346,000	109
2015-02-25	106	107	105	106	145,900	106
2015-02-24	105	107	104	107	177,900	107
2015-02-23	106	106	104	104	333,600	104
2015-02-20	106	107	105	106	371,400	106
2015-02-19	108	109	105	106	769,700	106
2015-02-18	110	115	107	110	1,321,200	110
2015-02-17	105	132	105	110	13,940,900	110
2015-02-16	102	103	101	102	139,100	102
2015-02-13	103	103	101	101	159,900	101
2015-02-12	103	103	102	103	76,400	103
2015-02-10	102	103	101	103	125,300	103
2015-02-09	102	103	101	103	104,000	103
2015-02-06	101	107	101	102	264,200	102
2015-02-05	102	102	101	102	62,700	102
2015-02-04	102	102	101	101	94,400	101
2015-02-03	101	102	101	102	89,800	102
2015-02-02	103	103	101	101	152,900	101
2015-01-30	103	104	102	102	91,200	102
2015-01-29	106	106	102	102	199,900	102
2015-01-28	105	106	104	106	93,000	106
2015-01-27	107	108	105	106	89,200	106
2015-01-26	107	108	106	106	164,000	106
2015-01-23	105	110	105	107	609,000	107
2015-01-22	104	107	103	105	279,000	105
2015-01-21	103	104	102	102	105,100	102
2015-01-20	102	104	102	104	107,800	104
2015-01-19	102	105	102	102	269,800	102
2015-01-16	102	104	102	103	145,900	103
2015-01-15	104	105	103	103	160,200	103
2015-01-14	104	105	103	105	113,900	105
2015-01-13	105	105	103	103	144,300	103
2015-01-09	106	107	105	105	269,100	105
2015-01-08	108	109	106	106	174,300	106
2015-01-07	107	108	106	108	240,500	108
2015-01-06	108	112	106	107	653,300	107
2015-01-05	111	112	108	109	719,300	109

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