9973 KOZOホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	34	35	34	34	340,300	34
2021-12-29	33	36	33	35	1,277,000	35
2021-12-28	33	34	33	33	1,075,000	33
2021-12-27	35	35	33	33	1,238,900	33
2021-12-24	34	35	33	34	1,292,400	34
2021-12-23	35	36	33	34	2,975,800	34
2021-12-22	35	37	35	35	1,293,300	35
2021-12-21	37	37	35	35	1,009,200	35
2021-12-20	38	38	36	36	678,400	36
2021-12-17	38	38	37	38	421,100	38
2021-12-16	37	39	37	38	577,300	38
2021-12-15	38	38	37	37	526,500	37
2021-12-14	39	40	38	38	1,252,300	38
2021-12-13	38	40	38	39	1,777,500	39
2021-12-10	37	38	37	37	273,100	37
2021-12-09	37	38	37	38	358,500	38
2021-12-08	37	38	36	38	1,531,600	38
2021-12-07	37	38	36	36	1,715,600	36
2021-12-06	36	37	35	36	1,393,000	36
2021-12-03	35	37	35	36	2,029,700	36
2021-12-02	38	38	35	35	2,311,000	35
2021-12-01	39	39	37	39	1,046,200	39
2021-11-30	40	40	38	38	721,600	38
2021-11-29	38	41	38	39	2,279,600	39
2021-11-26	40	40	39	40	983,200	40
2021-11-25	41	42	40	40	1,225,900	40
2021-11-24	42	42	41	41	704,700	41
2021-11-22	42	43	42	42	242,200	42
2021-11-19	44	44	42	42	479,800	42
2021-11-18	45	45	42	43	1,270,600	43
2021-11-17	42	45	41	44	2,347,200	44
2021-11-16	43	44	41	42	2,920,500	42
2021-11-15	46	48	44	44	2,940,600	44
2021-11-12	47	47	46	46	344,100	46
2021-11-11	47	47	46	47	194,100	47
2021-11-10	47	47	46	47	266,900	47
2021-11-09	47	48	46	47	771,500	47
2021-11-08	47	48	47	47	353,700	47
2021-11-05	47	48	47	47	247,800	47
2021-11-04	47	48	47	47	293,900	47
2021-11-02	47	48	47	47	293,100	47
2021-11-01	48	48	47	48	726,700	48
2021-10-29	47	48	47	47	501,400	47
2021-10-28	47	48	47	47	260,000	47
2021-10-27	47	48	47	47	287,500	47
2021-10-26	47	48	47	48	171,500	48
2021-10-25	48	48	46	48	709,700	48
2021-10-22	47	48	46	48	400,400	48
2021-10-21	47	48	47	47	720,700	47
2021-10-20	46	48	46	46	1,981,400	46
2021-10-19	46	47	46	46	288,800	46
2021-10-18	46	47	46	46	347,200	46
2021-10-15	46	47	46	46	305,800	46
2021-10-14	46	47	46	46	188,900	46
2021-10-13	47	47	46	46	178,900	46
2021-10-12	47	47	46	47	201,800	47
2021-10-11	46	47	46	46	269,900	46
2021-10-08	46	47	45	46	839,900	46
2021-10-07	46	47	45	46	914,200	46
2021-10-06	46	47	46	46	1,194,800	46
2021-10-05	47	47	46	46	408,200	46
2021-10-04	47	48	46	47	613,600	47
2021-10-01	47	48	46	48	941,200	48
2021-09-30	47	48	47	48	369,800	48
2021-09-29	47	48	46	47	818,400	47
2021-09-28	48	48	46	47	1,446,000	47
2021-09-27	47	48	46	47	1,593,400	47
2021-09-24	47	48	46	46	1,626,300	46
2021-09-22	46	47	46	47	559,100	47
2021-09-21	47	47	46	47	784,400	47
2021-09-17	47	48	46	48	2,592,900	48
2021-09-16	48	48	47	47	775,200	47
2021-09-15	48	49	47	47	641,700	47
2021-09-14	49	49	47	49	1,571,000	49
2021-09-13	49	50	48	48	1,080,700	48
2021-09-10	47	50	47	50	2,863,100	50
2021-09-09	47	48	47	47	431,500	47
2021-09-08	47	48	47	47	607,500	47
2021-09-07	48	48	47	48	552,100	48
2021-09-06	48	48	46	47	1,914,000	47
2021-09-03	48	48	47	48	1,308,000	48
2021-09-02	49	49	47	47	1,187,300	47
2021-09-01	49	51	48	48	2,596,200	48
2021-08-31	48	49	48	48	1,114,000	48
2021-08-30	48	49	47	48	1,748,700	48
2021-08-27	46	48	46	48	976,700	48
2021-08-26	47	48	46	46	2,243,500	46
2021-08-25	47	49	47	47	1,492,300	47
2021-08-24	48	49	47	47	1,767,900	47
2021-08-23	48	49	47	48	1,046,000	48
2021-08-20	48	49	47	48	940,700	48
2021-08-19	48	49	47	47	1,562,500	47
2021-08-18	50	50	48	49	1,646,900	49
2021-08-17	52	52	49	50	3,027,000	50
2021-08-16	53	53	52	52	587,600	52
2021-08-13	53	53	51	52	437,000	52
2021-08-12	52	53	52	52	625,300	52
2021-08-11	52	53	52	52	438,100	52
2021-08-10	50	53	50	52	636,200	52
2021-08-06	52	52	50	51	1,395,600	51
2021-08-05	52	53	51	51	1,190,700	51
2021-08-04	53	54	52	53	1,120,400	53
2021-08-03	53	54	53	53	510,500	53
2021-08-02	53	55	52	55	1,510,300	55
2021-07-30	54	55	53	53	868,900	53
2021-07-29	55	55	53	55	1,248,500	55
2021-07-28	55	56	54	55	1,419,300	55
2021-07-27	55	56	55	55	525,500	55
2021-07-26	55	56	55	56	900,700	56
2021-07-21	55	56	54	55	1,113,900	55
2021-07-20	55	56	54	55	979,200	55
2021-07-19	55	56	54	55	850,400	55
2021-07-16	56	56	54	55	1,054,300	55
2021-07-15	55	56	54	55	1,200,400	55
2021-07-14	55	56	54	55	2,588,900	55
2021-07-13	56	57	55	56	1,713,200	56
2021-07-12	57	58	56	56	1,070,600	56
2021-07-09	56	58	55	58	2,582,400	58
2021-07-08	58	58	55	55	3,421,500	55
2021-07-07	59	59	57	58	2,482,200	58
2021-07-06	60	61	58	59	2,085,500	59
2021-07-05	60	61	59	61	2,278,900	61
2021-07-02	59	62	58	60	3,922,700	60
2021-07-01	60	60	57	59	3,345,800	59
2021-06-30	65	65	58	59	9,391,900	59
2021-06-29	63	68	62	64	8,455,800	64
2021-06-28	60	68	60	65	15,264,300	65
2021-06-25	58	62	57	61	5,947,900	61
2021-06-24	61	62	57	57	6,816,200	57
2021-06-23	58	62	57	62	7,331,400	62
2021-06-22	53	59	53	57	10,608,200	57
2021-06-21	53	54	52	53	1,624,500	53
2021-06-18	54	54	53	53	632,800	53
2021-06-17	55	55	53	55	1,105,000	55
2021-06-16	55	56	54	55	1,723,100	55
2021-06-15	57	59	54	55	11,017,800	55
2021-06-14	51	55	50	55	3,093,300	55
2021-06-11	51	52	50	51	738,200	51
2021-06-10	52	53	50	51	1,452,100	51
2021-06-09	47	54	47	52	7,689,900	52
2021-06-08	47	48	47	47	204,900	47
2021-06-07	47	48	47	47	311,100	47
2021-06-04	47	48	47	47	192,700	47
2021-06-03	47	48	47	47	406,900	47
2021-06-02	47	48	47	47	270,600	47
2021-06-01	48	48	47	47	506,000	47
2021-05-31	47	48	47	47	273,800	47
2021-05-28	47	49	47	48	520,200	48
2021-05-27	49	49	47	47	1,166,200	47
2021-05-26	48	49	48	48	194,800	48
2021-05-25	49	49	48	48	378,800	48
2021-05-24	48	50	48	49	1,104,400	49
2021-05-21	49	49	48	49	296,000	49
2021-05-20	48	50	48	48	648,600	48
2021-05-19	49	50	48	48	826,600	48
2021-05-18	48	50	48	49	1,623,300	49
2021-05-17	50	50	47	47	1,060,400	47
2021-05-14	47	50	46	49	1,580,300	49
2021-05-13	46	47	45	46	1,050,500	46
2021-05-12	48	49	46	46	2,289,800	46
2021-05-11	49	50	49	49	632,300	49
2021-05-10	50	51	49	49	1,678,700	49
2021-05-07	50	51	50	50	547,600	50
2021-05-06	51	51	50	50	486,600	50
2021-04-30	50	52	50	50	937,700	50
2021-04-28	51	51	50	50	775,800	50
2021-04-27	51	52	51	51	384,700	51
2021-04-26	51	52	50	50	977,300	50
2021-04-23	50	52	50	51	1,126,400	51
2021-04-22	51	52	50	50	820,000	50
2021-04-21	51	52	50	51	1,430,100	51
2021-04-20	52	53	51	51	1,284,500	51
2021-04-19	50	52	50	52	781,900	52
2021-04-16	52	52	50	50	2,126,900	50
2021-04-15	51	52	51	51	332,600	51
2021-04-14	52	53	51	51	1,557,600	51
2021-04-13	54	54	52	52	2,019,700	52
2021-04-12	55	55	54	54	246,300	54
2021-04-09	54	55	54	54	246,400	54
2021-04-08	55	56	54	54	701,800	54
2021-04-07	55	56	55	55	456,500	55
2021-04-06	55	56	54	56	684,500	56
2021-04-05	55	56	54	54	1,290,400	54
2021-04-02	54	55	54	55	621,700	55
2021-04-01	54	56	54	54	977,100	54
2021-03-31	55	55	54	54	504,200	54
2021-03-30	54	55	53	55	615,200	55
2021-03-29	56	56	54	54	1,760,900	54
2021-03-26	54	56	53	54	2,155,800	54
2021-03-25	54	55	54	55	1,232,400	55
2021-03-24	57	58	55	55	4,910,600	55
2021-03-23	56	57	55	55	1,466,500	55
2021-03-22	56	57	55	56	2,563,500	56
2021-03-19	57	57	56	56	661,100	56
2021-03-18	57	58	56	56	2,234,900	56
2021-03-17	56	57	55	56	2,692,900	56
2021-03-16	56	58	55	57	2,162,800	57
2021-03-15	56	57	55	56	2,532,100	56
2021-03-12	57	58	56	56	2,731,800	56
2021-03-11	57	57	56	57	1,996,400	57
2021-03-10	58	59	57	57	2,885,100	57
2021-03-09	59	60	58	59	4,248,200	59
2021-03-08	62	64	60	60	6,412,200	60
2021-03-05	58	63	56	62	8,112,200	62
2021-03-04	58	60	57	58	4,807,500	58
2021-03-03	59	63	57	62	10,993,700	62
2021-03-02	77	77	60	60	36,201,900	60
2021-03-01	51	78	51	69	33,279,200	69
2021-02-26	52	53	50	51	2,800,500	51
2021-02-25	55	56	53	53	2,960,100	53
2021-02-24	58	58	55	55	2,225,000	55
2021-02-22	63	63	57	57	7,060,100	57
2021-02-19	61	64	59	62	6,331,600	62
2021-02-18	60	61	59	61	2,124,200	61
2021-02-17	59	60	57	60	2,477,000	60
2021-02-16	58	59	56	58	3,083,500	58
2021-02-15	59	62	59	61	4,381,300	61
2021-02-12	61	61	58	60	2,158,000	60
2021-02-10	60	61	59	61	1,461,700	61
2021-02-09	61	62	57	60	4,487,000	60
2021-02-08	57	62	57	62	4,947,100	62
2021-02-05	57	57	55	57	1,051,800	57
2021-02-04	56	57	55	56	1,392,400	56
2021-02-03	58	58	56	56	1,240,000	56
2021-02-02	56	58	55	57	2,810,800	57
2021-02-01	54	57	54	55	2,498,300	55
2021-01-29	53	55	52	54	3,228,100	54
2021-01-28	52	53	51	53	1,112,400	53
2021-01-27	52	53	51	53	1,010,500	53
2021-01-26	51	52	50	51	864,200	51
2021-01-25	51	52	50	51	442,800	51
2021-01-22	51	52	50	51	562,300	51
2021-01-21	52	52	50	51	481,700	51
2021-01-20	51	52	50	50	629,800	50
2021-01-19	51	52	50	52	508,200	52
2021-01-18	52	52	50	51	426,900	51
2021-01-15	51	52	50	50	1,403,100	50
2021-01-14	51	51	49	51	1,577,000	51
2021-01-13	52	53	50	51	2,043,300	51
2021-01-12	53	54	52	53	665,200	53
2021-01-08	54	56	52	52	3,589,900	52
2021-01-07	50	53	49	53	3,350,000	53
2021-01-06	49	50	48	50	656,100	50
2021-01-05	49	50	48	49	1,343,900	49
2021-01-04	47	51	46	48	2,087,700	48

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