9973 KOZOホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	46	48	46	47	1,475,600	47
2020-12-29	47	48	46	46	1,086,400	46
2020-12-28	48	48	46	46	1,091,200	46
2020-12-25	48	48	46	47	747,700	47
2020-12-24	47	48	46	46	1,336,700	46
2020-12-23	48	51	47	48	2,218,100	48
2020-12-22	46	52	45	47	3,499,700	47
2020-12-21	47	48	45	46	1,418,400	46
2020-12-18	48	48	46	48	1,042,000	48
2020-12-17	47	49	45	48	2,776,300	48
2020-12-16	48	49	47	47	1,044,700	47
2020-12-15	49	49	48	48	838,400	48
2020-12-14	50	50	49	49	584,600	49
2020-12-11	50	51	49	50	1,018,500	50
2020-12-10	51	52	50	50	1,371,200	50
2020-12-09	52	53	51	52	994,700	52
2020-12-08	52	54	52	54	447,200	54
2020-12-07	54	54	52	53	601,500	53
2020-12-04	53	54	53	53	645,600	53
2020-12-03	53	54	52	53	777,400	53
2020-12-02	54	54	53	54	223,700	54
2020-12-01	53	54	53	53	478,200	53
2020-11-30	54	54	52	54	634,900	54
2020-11-27	53	54	52	54	717,500	54
2020-11-26	53	54	52	53	1,479,100	53
2020-11-25	54	54	53	53	767,900	53
2020-11-24	54	55	53	54	1,081,500	54
2020-11-20	55	55	53	55	1,137,200	55
2020-11-19	53	55	53	55	1,210,700	55
2020-11-18	55	55	53	54	769,500	54
2020-11-17	56	57	52	54	3,539,100	54
2020-11-16	57	61	56	58	3,857,500	58
2020-11-13	55	58	54	57	3,122,900	57
2020-11-12	54	55	53	54	551,600	54
2020-11-11	53	55	53	53	1,107,700	53
2020-11-10	55	56	52	53	1,465,800	53
2020-11-09	53	55	53	53	1,248,600	53
2020-11-06	52	54	51	52	1,272,000	52
2020-11-05	52	53	51	51	752,600	51
2020-11-04	51	53	51	52	677,000	52
2020-11-02	52	52	50	51	1,184,800	51
2020-10-30	53	54	52	52	928,800	52
2020-10-29	52	54	51	53	1,694,200	53
2020-10-28	58	59	53	54	4,009,000	54
2020-10-27	57	62	54	59	9,380,100	59
2020-10-26	53	65	52	55	11,430,500	55
2020-10-23	50	54	50	54	1,582,400	54
2020-10-22	51	52	50	51	818,600	51
2020-10-21	52	54	51	52	835,100	52
2020-10-20	51	54	50	52	1,494,300	52
2020-10-19	50	56	48	53	4,660,800	53
2020-10-16	50	51	50	50	1,688,300	50
2020-10-15	53	53	50	51	1,962,400	51
2020-10-14	56	57	52	53	3,715,000	53
2020-10-13	57	58	56	57	1,956,800	57
2020-10-12	58	59	57	57	1,589,800	57
2020-10-09	58	59	57	59	1,087,900	59
2020-10-08	59	60	58	58	876,300	58
2020-10-07	60	61	58	59	1,127,900	59
2020-10-06	59	60	58	60	750,300	60
2020-10-05	59	60	57	59	1,061,500	59
2020-10-02	60	60	57	59	1,636,900	59
2020-09-30	60	61	59	59	926,300	59
2020-09-29	59	61	58	61	1,842,900	61
2020-09-28	59	60	57	57	1,603,900	57
2020-09-25	59	60	57	58	1,926,200	58
2020-09-24	61	61	59	59	1,329,600	59
2020-09-23	62	63	60	60	2,462,000	60
2020-09-18	65	66	63	64	1,600,700	64
2020-09-17	68	69	65	65	2,239,700	65
2020-09-16	71	72	67	68	3,267,700	68
2020-09-15	63	73	63	70	10,610,100	70
2020-09-14	63	65	62	63	2,073,800	63
2020-09-11	57	63	55	61	4,919,300	61
2020-09-10	61	61	54	57	9,095,900	57
2020-09-09	65	66	60	61	4,855,100	61
2020-09-08	68	68	63	65	4,711,000	65
2020-09-07	69	70	68	68	2,367,700	68
2020-09-04	71	73	70	70	2,169,700	70
2020-09-03	70	73	69	73	2,008,400	73
2020-09-02	70	71	69	69	1,009,200	69
2020-09-01	72	72	70	71	1,695,800	71
2020-08-31	72	73	71	72	1,455,100	72
2020-08-28	74	74	70	71	3,500,300	71
2020-08-27	75	75	73	73	1,659,800	73
2020-08-26	76	77	74	76	1,860,600	76
2020-08-25	78	78	76	76	2,314,700	76
2020-08-24	80	81	77	78	4,826,900	78
2020-08-21	77	79	77	78	1,765,000	78
2020-08-20	80	81	76	78	7,085,200	78
2020-08-19	78	78	75	75	1,864,300	75
2020-08-18	75	80	69	76	10,657,200	76
2020-08-17	71	75	70	75	5,329,800	75
2020-08-14	83	84	75	76	17,383,300	76
2020-08-13	78	83	77	80	6,525,500	80
2020-08-12	79	80	75	77	4,599,200	77
2020-08-11	78	82	77	79	7,692,100	79
2020-08-07	86	88	84	86	4,911,800	86
2020-08-06	81	87	80	85	12,159,900	85
2020-08-05	78	80	77	80	2,666,000	80
2020-08-04	80	80	76	78	2,842,600	78
2020-08-03	81	82	77	78	4,776,000	78
2020-07-31	77	80	75	79	5,537,300	79
2020-07-30	74	79	72	77	6,912,100	77
2020-07-29	79	79	73	74	9,853,800	74
2020-07-28	90	91	78	80	30,409,800	80
2020-07-27	75	87	74	84	33,394,100	84
2020-07-22	70	75	69	72	6,050,500	72
2020-07-21	68	72	67	70	4,834,400	70
2020-07-20	69	70	67	67	3,745,600	67
2020-07-17	72	74	68	70	4,014,200	70
2020-07-16	74	77	71	72	5,536,700	72
2020-07-15	67	74	65	73	7,985,400	73
2020-07-14	70	71	66	67	5,094,100	67
2020-07-13	75	75	70	72	4,334,800	72
2020-07-10	74	81	72	72	16,876,800	72
2020-07-09	65	73	63	72	14,010,800	72
2020-07-08	79	81	68	70	17,549,300	70
2020-07-07	81	88	78	82	15,965,300	82
2020-07-06	83	102	74	83	70,982,100	83
2020-07-03	80	85	78	83	10,522,600	83
2020-07-02	84	89	78	85	29,929,400	85
2020-07-01	95	95	82	89	34,810,100	89
2020-06-30	95	108	80	90	112,794,300	90
2020-06-29	65	89	65	87	120,338,300	87
2020-06-26	51	62	50	60	53,280,200	60
2020-06-25	42	59	40	51	89,839,800	51
2020-06-24	38	44	37	44	21,882,100	44
2020-06-23	36	38	35	37	4,826,800	37
2020-06-22	35	38	35	36	5,395,900	36
2020-06-19	35	36	34	35	2,072,900	35
2020-06-18	34	36	34	35	2,790,400	35
2020-06-17	35	36	34	34	2,552,500	34
2020-06-16	35	36	34	35	2,492,000	35
2020-06-15	35	36	34	34	2,206,200	34
2020-06-12	32	35	31	34	6,628,300	34
2020-06-11	37	37	35	35	4,542,400	35
2020-06-10	37	39	36	37	8,623,200	37
2020-06-09	37	38	36	36	4,677,000	36
2020-06-08	38	39	36	38	8,291,100	38
2020-06-05	42	43	37	39	26,140,400	39
2020-06-04	31	39	31	39	33,425,400	39
2020-06-03	32	33	31	31	4,335,900	31
2020-06-02	33	34	31	32	6,217,000	32
2020-06-01	34	35	33	33	3,880,200	33
2020-05-29	33	35	32	34	7,567,000	34
2020-05-28	38	38	32	34	14,126,600	34
2020-05-27	40	42	36	37	23,703,900	37
2020-05-26	37	42	35	38	48,569,000	38
2020-05-25	33	47	31	32	85,161,300	32
2020-05-22	30	31	27	30	9,474,700	30
2020-05-21	31	37	27	29	39,443,700	29
2020-05-20	26	33	26	33	24,098,400	33
2020-05-19	25	26	24	26	4,410,600	26
2020-05-18	24	25	22	25	5,121,400	25
2020-05-15	25	27	22	23	11,611,300	23
2020-05-14	23	27	22	24	14,044,600	24
2020-05-13	22	23	22	23	1,746,700	23
2020-05-12	23	24	21	22	4,758,200	22
2020-05-11	20	24	19	23	8,039,800	23
2020-05-08	19	20	19	20	772,900	20
2020-05-07	20	20	18	19	2,300,400	19
2020-05-01	19	20	19	19	385,800	19
2020-04-30	20	20	19	19	545,200	19
2020-04-28	20	20	19	19	706,300	19
2020-04-27	20	20	19	20	825,000	20
2020-04-24	19	20	19	20	1,636,000	20
2020-04-23	19	19	18	19	595,700	19
2020-04-22	19	19	18	18	1,814,700	18
2020-04-21	19	20	19	19	1,198,000	19
2020-04-20	21	22	20	21	2,283,700	21
2020-04-17	21	22	21	21	1,906,800	21
2020-04-16	21	21	20	21	837,200	21
2020-04-15	21	22	20	21	2,047,200	21
2020-04-14	19	21	19	21	2,058,600	21
2020-04-13	20	20	19	19	441,800	19
2020-04-10	19	20	18	20	1,026,500	20
2020-04-09	20	20	18	19	4,105,600	19
2020-04-08	18	20	17	20	2,978,500	20
2020-04-07	18	18	17	18	950,900	18
2020-04-06	17	18	17	18	994,400	18
2020-04-03	18	19	17	17	1,619,200	17
2020-04-02	19	19	17	17	2,523,700	17
2020-04-01	21	23	18	19	14,363,600	19
2020-03-31	16	17	16	16	1,026,100	16
2020-03-30	16	17	16	17	304,300	17
2020-03-27	17	17	16	17	3,421,800	17
2020-03-26	18	19	17	17	1,485,000	17
2020-03-25	18	19	17	18	3,869,600	18
2020-03-24	17	18	17	17	575,100	17
2020-03-23	17	18	16	17	1,238,700	17
2020-03-19	17	18	17	17	733,700	17
2020-03-18	18	19	17	17	1,815,700	17
2020-03-17	17	18	16	17	2,237,100	17
2020-03-16	19	19	17	17	1,625,400	17
2020-03-13	17	18	16	17	4,916,500	17
2020-03-12	19	19	18	19	1,858,900	19
2020-03-11	20	21	19	19	1,836,300	19
2020-03-10	19	20	17	19	5,749,100	19
2020-03-09	21	21	20	20	1,829,300	20
2020-03-06	22	22	21	22	2,631,100	22
2020-03-05	24	24	23	23	741,100	23
2020-03-04	23	24	23	23	1,288,700	23
2020-03-03	25	25	23	23	2,118,200	23
2020-03-02	21	25	21	23	3,732,000	23
2020-02-28	22	22	19	21	9,305,100	21
2020-02-27	25	25	23	23	3,730,000	23
2020-02-26	27	27	25	25	4,356,600	25
2020-02-25	26	28	25	26	5,462,100	26
2020-02-21	30	32	26	27	11,763,700	27
2020-02-20	39	43	29	30	42,703,500	30
2020-02-19	28	29	26	29	6,441,500	29
2020-02-18	26	28	25	28	6,761,200	28
2020-02-17	25	27	24	27	3,780,400	27
2020-02-14	27	28	24	24	7,106,800	24
2020-02-13	26	27	25	27	1,830,000	27
2020-02-12	25	26	24	26	2,714,400	26
2020-02-10	25	26	25	25	885,700	25
2020-02-07	26	26	25	26	1,426,400	26
2020-02-06	24	26	24	25	4,206,500	25
2020-02-05	24	25	23	23	1,162,300	23
2020-02-04	24	24	23	24	1,027,400	24
2020-02-03	24	25	23	24	930,100	24
2020-01-31	24	25	23	25	1,149,600	25
2020-01-30	24	25	23	24	2,636,100	24
2020-01-29	24	25	23	25	1,522,000	25
2020-01-28	24	24	23	24	1,002,000	24
2020-01-27	25	25	23	24	4,340,100	24
2020-01-24	26	26	25	25	631,100	25
2020-01-23	26	26	24	25	3,863,300	25
2020-01-22	27	28	25	26	6,930,200	26
2020-01-21	28	28	27	28	3,817,200	28
2020-01-20	27	28	26	28	2,428,500	28
2020-01-17	26	27	25	27	2,031,100	27
2020-01-16	25	26	25	25	1,807,300	25
2020-01-15	25	26	24	26	1,363,400	26
2020-01-14	25	26	24	25	2,248,800	25
2020-01-10	24	26	24	24	3,031,700	24
2020-01-09	24	25	24	24	2,183,900	24
2020-01-08	24	25	23	24	2,249,000	24
2020-01-07	24	25	23	24	1,974,600	24
2020-01-06	24	24	23	23	520,300	23

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