9973 KOZOホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	79	81	79	80	133,500	80
2017-12-28	80	80	79	79	79,200	79
2017-12-27	80	80	79	80	106,400	80
2017-12-26	79	80	78	80	547,700	80
2017-12-25	80	81	78	80	461,100	80
2017-12-22	80	81	80	80	120,400	80
2017-12-21	80	81	79	81	258,800	81
2017-12-20	81	82	79	81	442,500	81
2017-12-19	82	82	81	81	121,500	81
2017-12-18	82	83	81	81	142,300	81
2017-12-15	82	83	81	83	141,300	83
2017-12-14	83	83	82	83	70,700	83
2017-12-13	83	83	82	83	71,700	83
2017-12-12	83	83	82	83	126,200	83
2017-12-11	82	83	82	83	150,200	83
2017-12-08	82	83	82	83	48,100	83
2017-12-07	83	83	82	82	27,100	82
2017-12-06	82	83	82	82	183,300	82
2017-12-05	82	83	82	82	86,700	82
2017-12-04	83	84	82	83	57,500	83
2017-12-01	83	84	82	83	62,800	83
2017-11-30	83	84	83	83	40,500	83
2017-11-29	83	84	83	83	57,800	83
2017-11-28	83	84	82	83	152,100	83
2017-11-27	83	83	82	82	43,800	82
2017-11-24	83	83	82	82	168,400	82
2017-11-22	84	84	82	83	196,000	83
2017-11-21	82	84	82	84	170,400	84
2017-11-20	82	83	82	82	61,000	82
2017-11-17	82	83	82	82	33,700	82
2017-11-16	82	83	82	82	93,900	82
2017-11-15	83	83	82	82	147,800	82
2017-11-13	84	84	83	84	42,900	84
2017-11-10	83	84	82	84	196,600	84
2017-11-09	83	84	83	83	68,100	83
2017-11-08	84	84	83	83	43,900	83
2017-11-07	83	84	83	83	46,800	83
2017-11-06	83	84	83	83	77,500	83
2017-11-02	84	84	83	83	48,600	83
2017-11-01	84	85	83	83	132,000	83
2017-10-31	84	84	83	84	120,400	84
2017-10-30	83	84	83	83	107,000	83
2017-10-27	84	84	83	84	62,100	84
2017-10-26	84	84	83	83	21,400	83
2017-10-25	84	84	83	83	50,500	83
2017-10-24	83	84	83	84	81,800	84
2017-10-23	84	84	83	84	24,600	84
2017-10-20	84	84	82	84	359,300	84
2017-10-19	83	84	83	83	56,600	83
2017-10-18	84	84	83	83	31,100	83
2017-10-17	84	84	83	84	44,800	84
2017-10-16	84	85	83	84	152,500	84
2017-10-13	84	85	84	84	94,900	84
2017-10-12	84	85	84	84	47,200	84
2017-10-11	84	85	84	84	37,400	84
2017-10-10	85	86	84	84	47,900	84
2017-10-06	85	85	84	85	125,800	85
2017-10-05	86	87	85	85	93,800	85
2017-10-04	85	87	85	87	210,200	87
2017-10-03	85	86	85	85	125,200	85
2017-10-02	84	86	84	85	194,300	85
2017-09-29	85	85	84	84	72,700	84
2017-09-28	84	85	83	85	135,500	85
2017-09-27	83	84	83	84	66,300	84
2017-09-26	83	84	83	84	41,700	84
2017-09-25	82	84	82	84	173,200	84
2017-09-22	84	84	83	84	33,200	84
2017-09-21	85	85	84	84	50,600	84
2017-09-20	83	85	83	85	196,400	85
2017-09-19	84	84	82	82	323,400	82
2017-09-15	83	85	83	84	45,800	84
2017-09-14	84	85	84	85	35,500	85
2017-09-13	84	85	83	84	85,300	84
2017-09-12	83	85	83	83	42,400	83
2017-09-11	83	85	82	83	72,100	83
2017-09-08	83	84	82	82	41,200	82
2017-09-07	83	84	83	83	32,800	83
2017-09-06	83	84	82	82	52,900	82
2017-09-05	84	85	83	83	135,900	83
2017-09-04	85	85	84	85	69,400	85
2017-09-01	85	86	84	86	68,700	86
2017-08-31	84	86	83	84	236,400	84
2017-08-30	84	84	83	83	42,400	83
2017-08-29	83	84	83	83	46,100	83
2017-08-28	83	84	83	83	23,100	83
2017-08-25	85	85	83	83	81,000	83
2017-08-24	84	85	84	84	36,200	84
2017-08-23	84	85	84	84	65,800	84
2017-08-22	84	85	84	84	116,500	84
2017-08-21	84	86	84	84	53,100	84
2017-08-18	85	86	84	84	52,300	84
2017-08-17	85	86	85	86	47,900	86
2017-08-16	85	86	84	86	78,500	86
2017-08-15	84	86	84	86	95,100	86
2017-08-14	85	86	85	86	98,000	86
2017-08-10	86	86	85	86	162,800	86
2017-08-09	86	87	86	86	40,100	86
2017-08-08	86	87	86	87	41,100	87
2017-08-07	87	87	86	87	82,300	87
2017-08-04	87	87	86	87	13,400	87
2017-08-03	87	87	86	86	66,100	86
2017-08-02	86	87	86	87	42,200	87
2017-08-01	87	87	86	86	85,700	86
2017-07-31	87	87	86	87	70,300	87
2017-07-28	88	88	87	87	85,600	87
2017-07-27	87	88	87	87	34,600	87
2017-07-26	87	88	87	88	35,100	88
2017-07-25	87	88	87	87	33,000	87
2017-07-24	87	88	87	87	93,700	87
2017-07-21	88	88	87	87	56,700	87
2017-07-20	87	88	87	87	82,700	87
2017-07-19	87	88	87	87	56,500	87
2017-07-18	88	88	87	87	74,900	87
2017-07-14	88	88	87	87	41,000	87
2017-07-13	88	88	87	88	68,400	88
2017-07-12	87	88	87	88	38,200	88
2017-07-11	89	89	86	87	230,600	87
2017-07-10	88	89	87	89	186,700	89
2017-07-07	87	88	87	88	59,200	88
2017-07-06	87	88	87	87	26,800	87
2017-07-05	87	88	87	87	74,400	87
2017-07-04	87	88	87	87	115,600	87
2017-07-03	87	88	87	88	33,900	88
2017-06-30	87	88	87	87	48,100	87
2017-06-29	87	88	87	87	54,400	87
2017-06-28	88	88	87	87	129,100	87
2017-06-27	89	89	88	89	127,300	89
2017-06-26	88	89	87	88	224,700	88
2017-06-23	89	89	88	88	43,900	88
2017-06-22	88	89	88	88	121,400	88
2017-06-21	89	89	88	89	58,400	89
2017-06-20	89	89	88	89	66,100	89
2017-06-19	89	89	88	88	167,500	88
2017-06-16	88	89	88	88	53,600	88
2017-06-15	89	90	87	88	181,700	88
2017-06-14	88	89	87	89	146,200	89
2017-06-13	88	88	87	87	103,300	87
2017-06-12	88	88	87	88	64,300	88
2017-06-09	87	88	87	87	60,300	87
2017-06-08	87	88	87	87	58,600	87
2017-06-07	87	88	87	87	50,400	87
2017-06-06	88	88	87	87	182,500	87
2017-06-05	89	89	88	88	124,700	88
2017-06-02	88	90	88	88	136,800	88
2017-06-01	88	89	88	88	97,800	88
2017-05-31	89	89	88	89	88,000	89
2017-05-30	90	90	88	89	106,300	89
2017-05-29	90	90	89	89	102,600	89
2017-05-26	90	91	89	89	167,400	89
2017-05-25	89	90	89	90	139,300	90
2017-05-24	90	91	89	89	73,400	89
2017-05-23	90	91	89	90	126,800	90
2017-05-22	90	91	89	90	105,900	90
2017-05-19	87	91	87	89	380,900	89
2017-05-18	87	88	86	87	166,700	87
2017-05-17	88	89	87	88	54,900	88
2017-05-16	88	88	87	87	34,100	87
2017-05-15	88	88	87	88	51,700	88
2017-05-12	88	88	87	88	51,400	88
2017-05-11	88	88	87	87	49,100	87
2017-05-10	87	89	87	87	67,900	87
2017-05-09	88	89	87	87	106,300	87
2017-05-08	88	88	87	88	79,700	88
2017-05-02	88	89	87	87	127,600	87
2017-05-01	87	88	86	88	71,100	88
2017-04-28	88	88	86	86	31,000	86
2017-04-27	87	88	86	86	73,800	86
2017-04-26	86	88	86	87	82,700	87
2017-04-25	86	87	85	85	27,100	85
2017-04-24	86	86	85	85	33,400	85
2017-04-21	86	87	85	85	63,900	85
2017-04-20	85	86	85	86	17,800	86
2017-04-19	84	86	84	86	54,900	86
2017-04-18	83	85	82	84	75,100	84
2017-04-17	81	83	81	83	36,400	83
2017-04-14	82	83	82	82	100,000	82
2017-04-13	82	83	81	83	142,400	83
2017-04-12	84	84	82	82	171,800	82
2017-04-11	84	85	84	84	66,300	84
2017-04-10	84	86	84	86	61,500	86
2017-04-07	84	86	84	84	87,700	84
2017-04-06	86	86	84	84	222,700	84
2017-04-05	86	87	86	86	49,400	86
2017-04-04	87	87	86	86	90,500	86
2017-04-03	89	89	87	87	184,400	87
2017-03-31	88	89	87	89	66,300	89
2017-03-30	88	89	87	87	169,500	87
2017-03-29	89	89	87	89	52,300	89
2017-03-28	89	89	87	88	77,100	88
2017-03-27	89	89	88	88	84,200	88
2017-03-24	89	89	88	89	65,100	89
2017-03-23	89	89	88	88	106,200	88
2017-03-22	89	90	88	89	164,600	89
2017-03-21	91	91	90	90	52,700	90
2017-03-17	90	91	90	90	33,700	90
2017-03-16	90	91	90	90	102,000	90
2017-03-15	91	91	90	90	57,300	90
2017-03-14	90	91	90	90	51,800	90
2017-03-13	91	91	90	90	122,200	90
2017-03-10	91	92	90	91	40,000	91
2017-03-09	91	92	90	91	127,600	91
2017-03-08	92	92	90	90	322,200	90
2017-03-07	93	93	91	91	109,100	91
2017-03-06	92	93	92	93	25,400	93
2017-03-03	92	93	92	92	35,300	92
2017-03-02	93	93	92	92	53,600	92
2017-03-01	92	93	92	92	70,300	92
2017-02-28	93	94	92	92	133,300	92
2017-02-27	93	94	92	93	56,100	93
2017-02-24	93	94	92	93	209,400	93
2017-02-23	93	94	92	92	110,100	92
2017-02-22	92	93	91	93	255,000	93
2017-02-21	91	92	91	91	114,500	91
2017-02-20	92	93	91	92	154,200	92
2017-02-17	92	93	92	93	67,800	93
2017-02-16	93	93	92	92	106,700	92
2017-02-15	93	93	92	92	120,700	92
2017-02-14	94	95	92	94	473,300	94
2017-02-13	95	96	95	95	98,600	95
2017-02-10	95	96	94	95	144,200	95
2017-02-09	95	96	94	95	162,900	95
2017-02-08	96	97	94	96	257,400	96
2017-02-07	94	96	93	95	265,600	95
2017-02-06	94	94	92	94	117,500	94
2017-02-03	94	94	93	94	140,500	94
2017-02-02	92	94	92	94	430,000	94
2017-02-01	93	93	92	92	188,900	92
2017-01-31	93	94	92	93	75,600	93
2017-01-30	94	94	93	94	51,300	94
2017-01-27	94	94	93	94	86,800	94
2017-01-26	94	94	93	94	52,000	94
2017-01-25	93	94	93	94	86,600	94
2017-01-24	92	94	92	93	80,800	93
2017-01-23	93	94	92	93	211,000	93
2017-01-20	94	95	93	94	108,500	94
2017-01-19	94	99	93	94	1,045,100	94
2017-01-18	92	94	92	94	135,900	94
2017-01-17	93	93	91	93	174,400	93
2017-01-16	93	94	92	93	118,200	93
2017-01-13	92	93	92	92	54,000	92
2017-01-12	94	94	92	92	90,300	92
2017-01-11	93	95	92	94	154,700	94
2017-01-10	93	94	92	93	105,100	93
2017-01-06	94	94	92	93	81,300	93
2017-01-05	93	94	92	93	106,000	93
2017-01-04	93	93	92	93	148,600	93

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