9973 KOZOホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	18	19	17	19	1,022,700	19
2022-12-29	17	19	17	18	5,307,200	18
2022-12-28	17	18	17	17	1,070,200	17
2022-12-27	18	18	17	17	643,500	17
2022-12-26	18	18	17	18	699,700	18
2022-12-23	18	18	17	18	565,300	18
2022-12-22	17	18	17	17	624,600	17
2022-12-21	17	18	17	17	784,000	17
2022-12-20	18	19	17	18	5,463,300	18
2022-12-19	18	19	18	18	779,400	18
2022-12-16	19	19	18	18	870,100	18
2022-12-15	19	19	18	19	2,543,800	19
2022-12-14	19	20	19	19	475,500	19
2022-12-13	19	20	18	20	2,599,400	20
2022-12-12	18	20	18	19	3,062,300	19
2022-12-09	18	19	18	19	911,300	19
2022-12-08	18	20	18	19	2,990,900	19
2022-12-07	19	19	18	19	767,100	19
2022-12-06	20	20	18	19	4,342,800	19
2022-12-05	20	20	19	20	408,700	20
2022-12-02	20	20	19	19	770,300	19
2022-12-01	20	21	19	19	3,292,000	19
2022-11-30	20	21	20	20	649,200	20
2022-11-29	20	21	20	20	1,140,000	20
2022-11-28	20	21	19	21	5,335,000	21
2022-11-25	21	21	20	21	1,144,600	21
2022-11-24	21	21	20	21	824,400	21
2022-11-22	21	21	20	21	815,900	21
2022-11-21	21	22	20	21	2,140,300	21
2022-11-18	21	22	21	21	808,300	21
2022-11-17	22	22	21	22	1,744,000	22
2022-11-16	22	23	22	23	2,125,100	23
2022-11-15	23	24	22	23	1,971,900	23
2022-11-14	24	24	23	24	335,200	24
2022-11-11	23	24	23	23	148,700	23
2022-11-10	23	24	23	23	322,000	23
2022-11-09	23	24	23	23	339,800	23
2022-11-08	23	24	23	23	392,800	23
2022-11-07	24	24	23	23	602,400	23
2022-11-04	24	24	23	24	382,600	24
2022-11-02	24	25	23	24	1,138,000	24
2022-11-01	24	25	24	24	332,100	24
2022-10-31	24	25	23	24	2,511,600	24
2022-10-28	26	27	24	25	3,923,000	25
2022-10-27	26	27	26	26	223,400	26
2022-10-26	26	27	26	26	119,700	26
2022-10-25	26	27	26	26	149,700	26
2022-10-24	27	27	26	26	403,000	26
2022-10-21	27	28	26	26	377,500	26
2022-10-20	27	28	26	27	311,500	27
2022-10-19	28	28	26	27	734,100	27
2022-10-18	27	28	26	28	667,400	28
2022-10-17	27	27	26	27	156,400	27
2022-10-14	27	27	26	26	145,400	26
2022-10-13	28	28	26	26	624,100	26
2022-10-12	26	28	26	27	2,457,600	27
2022-10-11	26	26	25	25	694,300	25
2022-10-07	26	26	25	26	174,000	26
2022-10-06	26	26	25	26	197,800	26
2022-10-05	26	26	25	26	326,100	26
2022-10-04	25	26	25	26	199,200	26
2022-10-03	26	26	25	25	1,052,500	25
2022-09-30	26	27	26	26	296,100	26
2022-09-29	26	27	26	26	139,900	26
2022-09-28	26	27	26	26	199,000	26
2022-09-27	26	27	26	26	97,700	26
2022-09-26	27	27	26	26	278,600	26
2022-09-22	26	27	26	27	459,000	27
2022-09-21	27	28	26	27	850,000	27
2022-09-20	27	28	27	27	756,600	27
2022-09-16	27	28	27	27	1,020,800	27
2022-09-15	28	28	27	27	161,000	27
2022-09-14	27	28	27	27	219,200	27
2022-09-13	27	28	27	27	731,400	27
2022-09-12	28	28	27	27	2,247,900	27
2022-09-09	27	28	27	27	788,700	27
2022-09-08	27	28	27	27	261,700	27
2022-09-07	29	29	27	27	2,750,300	27
2022-09-06	28	29	28	28	784,800	28
2022-09-05	29	29	28	28	662,500	28
2022-09-02	28	29	28	28	80,100	28
2022-09-01	29	29	28	28	123,800	28
2022-08-31	29	29	28	29	154,300	29
2022-08-30	29	29	28	29	221,200	29
2022-08-29	28	29	28	29	164,800	29
2022-08-26	28	29	28	29	225,300	29
2022-08-25	28	29	28	29	165,800	29
2022-08-24	29	29	28	29	338,900	29
2022-08-23	29	29	28	29	486,200	29
2022-08-22	28	29	28	29	461,000	29
2022-08-19	28	29	28	29	767,900	29
2022-08-18	28	29	28	29	572,700	29
2022-08-17	29	30	28	28	2,051,900	28
2022-08-16	29	29	28	28	371,800	28
2022-08-15	29	30	28	29	714,500	29
2022-08-12	28	30	28	30	3,277,400	30
2022-08-10	29	29	28	28	235,700	28
2022-08-09	28	29	28	28	157,500	28
2022-08-08	29	29	28	28	171,000	28
2022-08-05	29	29	28	28	390,400	28
2022-08-04	28	29	28	29	196,800	29
2022-08-03	29	29	28	28	148,900	28
2022-08-02	28	29	28	28	428,900	28
2022-08-01	28	29	27	28	966,600	28
2022-07-29	28	29	27	28	1,307,100	28
2022-07-28	28	29	28	28	620,300	28
2022-07-27	28	29	28	28	1,082,300	28
2022-07-26	28	29	28	28	819,000	28
2022-07-25	29	29	28	28	874,200	28
2022-07-22	30	30	28	29	1,764,100	29
2022-07-21	29	30	28	29	2,770,800	29
2022-07-20	29	30	29	29	1,199,400	29
2022-07-19	28	30	28	30	2,687,100	30
2022-07-15	28	28	27	28	643,100	28
2022-07-14	28	29	27	28	3,085,800	28
2022-07-13	28	29	28	28	956,000	28
2022-07-12	29	29	28	28	561,900	28
2022-07-11	29	30	28	28	1,258,200	28
2022-07-08	28	30	28	30	793,200	30
2022-07-07	29	30	28	30	880,200	30
2022-07-06	29	30	28	29	885,400	29
2022-07-05	30	30	28	30	2,351,700	30
2022-07-04	30	31	29	30	1,080,400	30
2022-07-01	30	31	30	30	309,700	30
2022-06-30	31	32	30	30	321,700	30
2022-06-29	31	32	30	31	1,377,700	31
2022-06-28	31	32	30	31	807,200	31
2022-06-27	32	32	30	31	945,700	31
2022-06-24	29	32	29	31	2,871,400	31
2022-06-23	30	31	29	29	2,500,100	29
2022-06-22	31	31	30	30	963,600	30
2022-06-21	31	33	30	30	2,557,500	30
2022-06-20	31	33	30	30	3,053,400	30
2022-06-17	34	34	31	31	4,393,500	31
2022-06-16	39	40	34	34	9,811,200	34
2022-06-15	33	33	32	33	519,500	33
2022-06-14	32	33	32	33	290,900	33
2022-06-13	33	34	32	32	913,300	32
2022-06-10	32	34	32	34	892,900	34
2022-06-09	30	34	30	32	3,787,600	32
2022-06-08	32	32	30	30	953,800	30
2022-06-07	31	32	30	32	841,900	32
2022-06-06	33	33	30	31	1,396,300	31
2022-06-03	34	34	32	32	1,420,000	32
2022-06-02	31	35	30	33	3,697,500	33
2022-06-01	34	35	30	31	7,406,600	31
2022-05-31	27	38	27	35	13,250,800	35
2022-05-30	27	28	27	28	195,000	28
2022-05-27	27	28	26	27	373,800	27
2022-05-26	27	28	26	27	359,200	27
2022-05-25	27	28	26	27	392,200	27
2022-05-24	28	28	26	26	457,800	26
2022-05-23	27	28	26	27	978,500	27
2022-05-20	27	27	26	27	273,700	27
2022-05-19	26	27	26	26	321,100	26
2022-05-18	26	27	26	26	615,600	26
2022-05-17	27	27	26	26	286,700	26
2022-05-16	27	28	26	27	573,500	27
2022-05-13	27	28	26	27	375,400	27
2022-05-12	27	28	26	27	686,000	27
2022-05-11	28	28	26	27	876,600	27
2022-05-10	28	28	27	27	182,500	27
2022-05-09	28	28	27	28	145,600	28
2022-05-06	27	28	27	28	264,500	28
2022-05-02	28	28	27	27	146,900	27
2022-04-28	27	28	27	28	225,200	28
2022-04-27	27	28	27	28	726,000	28
2022-04-26	28	29	27	27	2,256,900	27
2022-04-25	29	29	28	29	1,893,300	29
2022-04-22	27	29	27	29	2,168,200	29
2022-04-21	28	28	27	27	1,802,300	27
2022-04-20	27	28	26	28	1,285,300	28
2022-04-19	27	27	26	27	238,700	27
2022-04-18	27	27	26	27	98,800	27
2022-04-15	27	27	26	27	125,200	27
2022-04-14	27	27	26	26	180,000	26
2022-04-13	26	27	26	26	297,900	26
2022-04-12	27	27	26	26	349,800	26
2022-04-11	26	27	26	26	272,100	26
2022-04-08	26	27	26	26	168,400	26
2022-04-07	27	27	26	26	370,400	26
2022-04-06	26	28	26	27	873,000	27
2022-04-05	26	27	26	27	536,700	27
2022-04-04	27	28	26	27	920,300	27
2022-04-01	27	28	27	27	188,300	27
2022-03-31	27	28	26	27	1,514,800	27
2022-03-30	27	28	26	28	2,299,800	28
2022-03-29	29	29	27	28	2,335,100	28
2022-03-28	28	29	28	28	799,400	28
2022-03-25	28	30	28	29	1,522,400	29
2022-03-24	28	30	28	30	929,000	30
2022-03-23	29	29	28	29	384,400	29
2022-03-22	29	29	28	29	857,800	29
2022-03-18	29	29	28	29	457,600	29
2022-03-17	29	30	28	28	1,507,500	28
2022-03-16	29	29	28	28	211,100	28
2022-03-15	28	29	28	28	262,400	28
2022-03-14	28	29	28	28	297,200	28
2022-03-11	29	30	28	29	948,700	29
2022-03-10	30	30	29	29	296,600	29
2022-03-09	29	30	29	30	423,000	30
2022-03-08	30	31	28	29	1,781,100	29
2022-03-07	29	31	29	30	750,400	30
2022-03-04	30	31	29	30	602,800	30
2022-03-03	29	31	29	30	1,052,800	30
2022-03-02	30	30	29	29	205,600	29
2022-03-01	30	30	29	30	469,200	30
2022-02-28	29	30	29	30	930,800	30
2022-02-25	27	30	27	29	1,607,800	29
2022-02-24	30	30	27	27	2,796,000	27
2022-02-22	29	31	28	29	2,549,600	29
2022-02-21	33	33	31	31	971,800	31
2022-02-18	33	34	32	33	628,300	33
2022-02-17	34	34	32	33	1,123,100	33
2022-02-16	34	35	33	33	1,516,100	33
2022-02-15	32	34	32	33	1,821,800	33
2022-02-14	32	32	31	32	97,700	32
2022-02-10	32	33	31	32	695,600	32
2022-02-09	32	33	31	31	615,600	31
2022-02-08	32	33	32	32	568,000	32
2022-02-07	31	33	31	33	646,900	33
2022-02-04	31	32	30	31	583,100	31
2022-02-03	31	32	31	32	371,600	32
2022-02-02	30	32	30	31	1,222,300	31
2022-02-01	30	31	29	29	634,100	29
2022-01-31	30	31	30	30	278,400	30
2022-01-28	29	31	29	30	651,000	30
2022-01-27	30	31	29	29	1,430,100	29
2022-01-26	31	31	30	30	234,700	30
2022-01-25	31	32	30	30	408,500	30
2022-01-24	32	32	30	31	513,400	31
2022-01-21	31	32	30	32	1,039,100	32
2022-01-20	31	32	31	31	248,700	31
2022-01-19	32	32	31	31	346,100	31
2022-01-18	33	33	31	31	489,600	31
2022-01-17	33	33	31	32	557,800	32
2022-01-14	33	33	32	32	542,900	32
2022-01-13	33	34	32	33	644,800	33
2022-01-12	34	34	32	32	1,301,800	32
2022-01-11	30	34	30	34	2,361,600	34
2022-01-07	32	32	30	30	1,765,300	30
2022-01-06	33	34	31	32	2,308,500	32
2022-01-05	34	35	34	34	779,200	34
2022-01-04	35	36	34	34	691,600	34

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