9973 KOZOホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	92	93	91	93	98,200	93
2016-12-29	93	93	91	93	144,400	93
2016-12-28	92	93	91	93	254,700	93
2016-12-27	94	95	92	93	475,200	93
2016-12-26	95	95	94	94	380,700	94
2016-12-22	95	96	94	94	404,600	94
2016-12-21	96	99	95	96	703,500	96
2016-12-20	96	97	95	96	203,800	96
2016-12-19	95	96	94	96	211,200	96
2016-12-16	95	97	94	95	475,600	95
2016-12-15	96	98	94	95	582,400	95
2016-12-14	95	97	94	96	583,300	96
2016-12-13	94	95	93	94	362,300	94
2016-12-12	96	96	93	95	448,900	95
2016-12-09	95	97	95	95	785,500	95
2016-12-08	101	102	96	97	1,263,300	97
2016-12-07	103	103	100	100	1,247,200	100
2016-12-06	99	116	99	104	11,773,400	104
2016-12-05	98	99	94	96	2,083,300	96
2016-12-02	110	111	98	98	10,860,400	98
2016-12-01	114	115	113	115	4,343,600	115
2016-11-30	84	85	83	85	184,900	85
2016-11-29	83	84	83	83	152,100	83
2016-11-28	83	84	82	84	138,800	84
2016-11-25	84	84	82	83	163,700	83
2016-11-24	84	84	82	83	177,600	83
2016-11-22	83	84	82	84	98,600	84
2016-11-21	82	83	82	83	122,100	83
2016-11-18	82	83	82	82	111,300	82
2016-11-17	81	82	81	81	49,800	81
2016-11-16	81	82	81	81	171,900	81
2016-11-15	82	83	80	81	648,300	81
2016-11-14	83	84	83	84	62,800	84
2016-11-11	83	84	82	82	93,000	82
2016-11-10	82	83	82	82	134,300	82
2016-11-09	84	84	80	81	411,700	81
2016-11-08	83	84	82	84	119,000	84
2016-11-07	83	84	82	83	113,700	83
2016-11-04	82	83	82	82	156,100	82
2016-11-02	84	84	82	82	279,100	82
2016-11-01	84	85	83	84	175,200	84
2016-10-31	84	85	83	83	62,900	83
2016-10-28	84	84	83	84	121,000	84
2016-10-27	83	84	82	83	133,600	83
2016-10-26	82	83	82	83	91,100	83
2016-10-25	83	84	82	82	251,700	82
2016-10-24	82	83	82	82	149,700	82
2016-10-21	82	85	82	82	375,200	82
2016-10-20	82	83	82	82	69,600	82
2016-10-19	82	83	82	83	39,200	83
2016-10-17	82	82	81	81	62,000	81
2016-10-13	81	82	80	81	235,900	81
2016-10-12	82	83	81	81	121,400	81
2016-10-11	82	83	81	82	107,300	82
2016-10-07	82	83	81	82	105,100	82
2016-10-06	82	83	81	82	107,400	82
2016-10-05	82	83	81	82	152,500	82
2016-10-04	83	83	81	83	152,800	83
2016-10-03	83	83	82	83	50,700	83
2016-09-30	83	84	82	82	90,300	82
2016-09-29	83	88	82	84	1,055,300	84
2016-09-28	81	82	81	81	31,400	81
2016-09-27	81	82	81	81	59,100	81
2016-09-26	81	82	81	82	67,500	82
2016-09-23	82	82	80	81	125,400	81
2016-09-21	82	82	80	81	211,400	81
2016-09-20	83	83	81	81	164,500	81
2016-09-16	82	83	82	83	97,400	83
2016-09-15	83	83	81	82	266,900	82
2016-09-14	85	85	83	83	86,800	83
2016-09-13	84	85	84	84	54,800	84
2016-09-12	83	85	83	84	123,800	84
2016-09-09	83	85	83	84	91,700	84
2016-09-08	84	84	83	83	125,300	83
2016-09-07	84	85	83	84	119,200	84
2016-09-06	85	85	84	84	110,800	84
2016-09-05	86	86	84	85	174,200	85
2016-09-02	83	85	83	85	210,300	85
2016-09-01	83	84	83	83	121,300	83
2016-08-31	84	84	82	83	210,900	83
2016-08-30	84	84	83	83	61,900	83
2016-08-29	84	85	83	83	286,200	83
2016-08-26	84	90	82	82	1,010,300	82
2016-08-25	84	84	82	83	325,300	83
2016-08-24	84	85	83	83	213,700	83
2016-08-23	85	85	83	84	285,600	84
2016-08-22	86	87	83	85	480,000	85
2016-08-19	85	90	84	86	768,400	86
2016-08-18	87	88	84	85	510,100	85
2016-08-17	90	91	86	86	1,190,400	86
2016-08-16	99	103	89	91	3,850,100	91
2016-08-15	82	106	82	98	16,193,800	98
2016-08-12	81	81	80	80	154,100	80
2016-08-10	81	81	80	81	63,400	81
2016-08-09	80	81	79	80	141,200	80
2016-08-08	81	82	80	80	75,500	80
2016-08-05	83	83	80	81	53,000	81
2016-08-04	81	83	80	82	58,300	82
2016-08-03	81	82	80	80	72,600	80
2016-08-02	81	83	80	80	109,100	80
2016-08-01	81	81	80	80	52,700	80
2016-07-29	80	81	79	80	111,300	80
2016-07-28	82	82	80	80	129,700	80
2016-07-27	81	82	81	81	74,300	81
2016-07-26	82	82	80	81	67,300	81
2016-07-25	82	83	81	81	66,800	81
2016-07-22	83	83	81	81	115,500	81
2016-07-21	82	84	81	83	96,400	83
2016-07-20	83	83	81	81	71,000	81
2016-07-19	85	85	82	83	137,600	83
2016-07-15	86	87	84	84	112,400	84
2016-07-14	85	87	85	85	64,400	85
2016-07-13	85	86	84	84	104,600	84
2016-07-12	83	86	83	84	171,000	84
2016-07-11	81	83	80	82	121,300	82
2016-07-08	81	83	80	80	148,300	80
2016-07-07	83	84	81	81	177,600	81
2016-07-06	85	85	81	82	238,800	82
2016-07-05	86	86	85	85	54,700	85
2016-07-04	85	86	84	85	88,800	85
2016-07-01	84	85	83	84	108,200	84
2016-06-30	85	86	84	84	95,000	84
2016-06-29	83	85	82	83	164,100	83
2016-06-28	79	82	77	81	228,900	81
2016-06-27	80	82	78	81	411,000	81
2016-06-24	88	90	70	74	1,235,200	74
2016-06-23	90	90	87	87	435,400	87
2016-06-22	91	91	88	89	217,800	89
2016-06-21	90	91	89	91	112,500	91
2016-06-20	90	91	89	90	289,400	90
2016-06-17	90	91	88	89	145,600	89
2016-06-16	92	93	88	88	368,300	88
2016-06-15	88	94	87	91	400,900	91
2016-06-14	102	103	90	91	1,456,000	91
2016-06-13	100	100	96	96	694,200	96
2016-06-10	101	101	100	100	109,300	100
2016-06-09	101	102	100	101	136,800	101
2016-06-08	102	102	100	101	105,600	101
2016-06-07	102	102	100	101	273,000	101
2016-06-06	101	103	100	101	243,600	101
2016-06-03	102	103	101	101	329,600	101
2016-06-02	104	104	102	102	249,900	102
2016-06-01	106	106	104	104	117,300	104
2016-05-31	104	107	104	105	165,100	105
2016-05-30	106	108	104	104	431,100	104
2016-05-27	113	114	105	107	752,400	107
2016-05-26	109	113	108	111	540,200	111
2016-05-25	108	110	106	109	581,300	109
2016-05-24	101	108	101	105	812,400	105
2016-05-23	101	102	101	102	133,200	102
2016-05-20	101	101	99	100	147,700	100
2016-05-19	100	101	99	100	207,700	100
2016-05-18	102	102	98	100	381,200	100
2016-05-17	101	103	99	102	197,400	102
2016-05-16	101	106	100	100	340,500	100
2016-05-13	101	101	100	100	104,000	100
2016-05-12	102	102	101	101	89,700	101
2016-05-11	103	103	101	102	148,700	102
2016-05-10	103	104	101	102	103,600	102
2016-05-09	103	103	101	103	49,600	103
2016-05-06	101	102	99	101	185,400	101
2016-05-02	100	101	98	100	276,600	100
2016-04-28	102	103	101	101	237,900	101
2016-04-27	103	104	101	102	167,400	102
2016-04-26	105	106	102	102	284,700	102
2016-04-25	104	106	103	105	250,800	105
2016-04-22	105	106	103	104	335,200	104
2016-04-21	106	107	104	105	259,300	105
2016-04-20	105	107	104	107	321,900	107
2016-04-19	105	106	104	105	200,400	105
2016-04-18	105	105	103	103	283,300	103
2016-04-15	106	108	105	106	620,600	106
2016-04-14	112	114	107	107	1,628,200	107
2016-04-13	113	140	109	111	12,611,300	111
2016-04-12	101	104	101	103	174,800	103
2016-04-11	100	103	99	102	190,000	102
2016-04-08	98	101	96	100	320,700	100
2016-04-07	99	101	97	98	401,700	98
2016-04-06	98	99	96	97	525,000	97
2016-04-05	103	109	100	100	1,368,900	100
2016-04-04	100	103	97	99	482,000	99
2016-04-01	109	109	100	100	652,200	100
2016-03-31	111	111	108	109	315,700	109
2016-03-30	112	113	110	111	277,700	111
2016-03-29	110	115	110	113	395,000	113
2016-03-28	116	116	109	110	849,200	110
2016-03-25	121	121	115	116	738,600	116
2016-03-24	118	124	118	121	1,099,700	121
2016-03-23	118	118	115	118	470,000	118
2016-03-22	119	119	117	117	241,600	117
2016-03-18	117	120	116	117	524,600	117
2016-03-17	121	122	116	121	805,100	121
2016-03-16	123	123	120	120	446,300	120
2016-03-15	126	127	123	123	437,200	123
2016-03-14	127	129	125	127	584,400	127
2016-03-11	124	129	123	127	883,600	127
2016-03-10	123	128	121	126	1,352,500	126
2016-03-09	123	125	120	122	1,111,700	122
2016-03-08	132	143	122	125	5,993,800	125
2016-03-07	125	137	123	134	3,970,700	134
2016-03-04	123	126	119	122	1,519,100	122
2016-03-03	115	131	114	124	5,523,300	124
2016-03-02	118	119	113	117	1,464,300	117
2016-03-01	127	134	118	118	5,569,500	118
2016-02-29	117	122	113	117	2,939,100	117
2016-02-26	120	126	115	116	5,114,500	116
2016-02-25	138	142	119	127	9,835,700	127
2016-02-24	154	158	127	134	32,782,500	134
2016-02-23	94	114	94	114	4,657,300	114
2016-02-22	81	84	80	84	149,000	84
2016-02-19	83	87	79	81	508,200	81
2016-02-18	89	89	81	81	494,800	81
2016-02-17	84	87	83	86	212,600	86
2016-02-16	80	85	77	84	182,700	84
2016-02-15	76	79	72	79	212,500	79
2016-02-12	77	78	71	72	378,700	72
2016-02-10	84	85	79	79	410,100	79
2016-02-09	87	87	84	84	145,600	84
2016-02-08	88	89	87	89	81,200	89
2016-02-05	91	91	88	89	66,900	89
2016-02-04	90	90	88	90	45,200	90
2016-02-03	91	91	89	90	75,500	90
2016-02-02	92	93	91	92	92,800	92
2016-02-01	90	93	90	92	142,200	92
2016-01-29	88	90	87	89	167,400	89
2016-01-28	86	91	86	89	415,200	89
2016-01-27	84	85	82	84	200,900	84
2016-01-26	84	85	82	82	219,700	82
2016-01-25	87	88	85	86	117,200	86
2016-01-22	82	85	81	84	250,000	84
2016-01-21	85	87	81	81	208,700	81
2016-01-20	88	89	85	85	191,200	85
2016-01-19	89	90	88	89	96,000	89
2016-01-18	90	91	88	89	123,900	89
2016-01-15	92	93	90	90	129,800	90
2016-01-14	93	93	91	91	166,200	91
2016-01-13	94	95	92	93	250,600	93
2016-01-12	98	101	92	94	588,100	94
2016-01-08	96	110	93	95	2,925,900	95
2016-01-07	93	94	91	92	134,600	92
2016-01-06	96	96	93	93	135,800	93
2016-01-05	95	96	95	95	18,000	95
2016-01-04	95	97	95	95	114,500	95

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