9973 KOZOホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	19	20	19	19	1,741,700	19
2023-12-28	19	20	19	19	694,000	19
2023-12-27	20	20	19	19	1,027,900	19
2023-12-26	20	20	19	19	475,100	19
2023-12-25	20	20	19	19	1,351,100	19
2023-12-22	20	20	19	20	846,700	20
2023-12-21	19	20	19	19	403,600	19
2023-12-20	20	20	19	20	338,100	20
2023-12-19	20	20	19	19	524,800	19
2023-12-18	20	20	19	20	482,600	20
2023-12-15	19	20	19	20	551,700	20
2023-12-14	21	21	19	19	2,913,900	19
2023-12-13	22	22	21	21	1,121,900	21
2023-12-12	22	23	20	21	11,019,000	21
2023-12-11	19	20	18	19	1,173,400	19
2023-12-08	19	20	19	19	762,200	19
2023-12-07	19	20	19	19	320,000	19
2023-12-06	19	20	19	19	339,000	19
2023-12-05	19	20	19	19	265,600	19
2023-12-04	20	20	18	19	900,900	19
2023-12-01	19	20	18	19	1,900,400	19
2023-11-30	19	20	19	19	660,600	19
2023-11-29	19	20	19	19	600,300	19
2023-11-28	19	20	19	20	872,800	20
2023-11-27	19	20	19	20	1,393,100	20
2023-11-24	19	20	18	20	3,854,300	20
2023-11-22	20	21	19	20	480,600	20
2023-11-21	20	21	19	20	1,110,500	20
2023-11-20	20	21	19	21	1,063,000	21
2023-11-17	20	21	20	20	2,361,700	20
2023-11-16	20	20	19	20	1,137,100	20
2023-11-15	20	21	19	20	1,903,700	20
2023-11-14	21	21	19	20	1,030,700	20
2023-11-13	20	21	20	21	2,899,600	21
2023-11-10	19	20	19	20	590,900	20
2023-11-09	20	20	19	20	295,100	20
2023-11-08	20	20	19	20	616,800	20
2023-11-07	19	20	18	19	1,525,100	19
2023-11-06	19	19	18	19	550,100	19
2023-11-02	19	19	18	19	353,500	19
2023-11-01	18	19	18	19	348,400	19
2023-10-31	18	19	18	19	140,200	19
2023-10-30	19	19	18	19	269,100	19
2023-10-27	18	19	18	19	134,500	19
2023-10-26	18	19	18	19	217,300	19
2023-10-25	19	19	18	19	435,000	19
2023-10-24	18	19	18	19	466,100	19
2023-10-23	19	19	18	19	215,300	19
2023-10-20	19	19	18	19	158,300	19
2023-10-19	19	19	18	19	227,400	19
2023-10-18	19	19	18	19	210,500	19
2023-10-17	19	19	18	19	199,900	19
2023-10-16	18	19	18	19	349,100	19
2023-10-13	19	19	18	19	414,700	19
2023-10-12	19	19	18	19	191,800	19
2023-10-11	19	19	18	19	813,700	19
2023-10-10	19	19	18	19	450,700	19
2023-10-06	19	19	18	19	421,800	19
2023-10-05	19	20	19	19	232,700	19
2023-10-04	19	20	18	19	1,341,000	19
2023-10-03	19	20	19	19	362,200	19
2023-10-02	19	20	19	19	403,800	19
2023-09-29	20	20	19	20	754,000	20
2023-09-28	19	20	19	19	368,400	19
2023-09-27	19	20	18	19	893,000	19
2023-09-26	19	19	18	19	295,400	19
2023-09-25	19	20	18	19	794,500	19
2023-09-22	19	20	18	19	2,253,300	19
2023-09-21	19	20	19	19	912,000	19
2023-09-20	19	20	19	19	812,700	19
2023-09-19	19	20	19	19	596,700	19
2023-09-15	19	20	19	19	737,300	19
2023-09-14	19	20	19	19	377,600	19
2023-09-13	19	20	19	19	401,100	19
2023-09-12	19	20	19	19	514,400	19
2023-09-11	19	20	19	19	324,000	19
2023-09-08	20	20	19	19	453,900	19
2023-09-07	19	20	19	19	275,600	19
2023-09-06	19	20	19	19	212,800	19
2023-09-05	19	20	19	19	349,500	19
2023-09-04	19	20	19	19	305,500	19
2023-09-01	20	20	19	19	251,500	19
2023-08-31	19	20	19	19	207,500	19
2023-08-30	19	20	19	19	201,000	19
2023-08-29	20	20	19	19	196,000	19
2023-08-28	20	20	19	19	318,600	19
2023-08-25	19	20	19	19	250,300	19
2023-08-24	19	20	19	19	286,600	19
2023-08-23	19	20	19	19	269,900	19
2023-08-22	19	20	18	20	1,592,800	20
2023-08-21	19	19	18	19	404,600	19
2023-08-18	19	20	18	19	1,760,000	19
2023-08-17	19	20	19	19	1,121,500	19
2023-08-16	19	20	19	19	872,300	19
2023-08-15	20	21	19	19	4,064,600	19
2023-08-14	21	21	20	20	469,200	20
2023-08-10	21	21	20	21	870,300	21
2023-08-09	21	21	20	21	151,600	21
2023-08-08	21	21	20	20	362,600	20
2023-08-07	20	21	20	21	273,200	21
2023-08-04	21	21	20	20	222,500	20
2023-08-03	20	21	20	21	392,700	21
2023-08-02	21	21	20	20	368,000	20
2023-08-01	21	21	20	21	447,900	21
2023-07-31	20	21	20	21	846,000	21
2023-07-28	20	21	20	20	271,200	20
2023-07-27	21	21	20	20	380,100	20
2023-07-26	21	21	20	21	273,300	21
2023-07-25	21	21	20	21	858,300	21
2023-07-24	21	21	20	21	651,100	21
2023-07-21	20	21	20	20	882,100	20
2023-07-20	21	21	20	20	1,840,000	20
2023-07-19	20	22	20	22	2,583,200	22
2023-07-18	21	21	20	20	473,000	20
2023-07-14	21	21	20	20	297,600	20
2023-07-13	20	21	20	21	790,100	21
2023-07-12	20	21	20	20	646,600	20
2023-07-11	21	21	20	20	431,300	20
2023-07-10	21	22	20	21	1,331,600	21
2023-07-07	21	22	21	21	1,245,700	21
2023-07-06	21	22	21	21	1,059,600	21
2023-07-05	22	22	21	21	2,219,400	21
2023-07-04	21	23	20	22	7,506,900	22
2023-07-03	20	21	19	20	2,165,100	20
2023-06-30	20	21	20	20	2,775,900	20
2023-06-29	21	22	20	21	2,772,200	21
2023-06-28	22	23	21	21	3,363,500	21
2023-06-27	21	22	20	21	2,868,100	21
2023-06-26	23	24	21	22	4,090,300	22
2023-06-23	25	26	22	23	13,484,000	23
2023-06-22	23	28	21	23	38,186,400	23
2023-06-21	19	21	18	20	11,030,200	20
2023-06-20	18	19	18	19	276,700	19
2023-06-19	18	19	18	19	516,000	19
2023-06-16	18	19	18	18	412,300	18
2023-06-15	18	19	18	18	435,500	18
2023-06-14	18	19	18	18	338,800	18
2023-06-13	18	19	18	19	254,000	19
2023-06-12	19	19	18	18	234,500	18
2023-06-09	19	19	18	19	663,600	19
2023-06-08	19	19	18	19	148,300	19
2023-06-07	18	19	18	19	355,500	19
2023-06-06	18	19	18	18	238,400	18
2023-06-05	19	19	18	19	398,100	19
2023-06-02	18	19	18	19	541,600	19
2023-06-01	19	19	18	19	709,800	19
2023-05-31	18	19	18	19	927,800	19
2023-05-30	19	19	17	19	2,134,100	19
2023-05-29	18	19	17	18	2,286,900	18
2023-05-26	17	18	17	18	212,900	18
2023-05-25	17	18	17	18	240,000	18
2023-05-24	17	18	17	18	299,100	18
2023-05-23	17	18	17	18	264,000	18
2023-05-22	17	18	17	18	313,400	18
2023-05-19	17	18	17	18	694,500	18
2023-05-18	18	18	17	17	315,000	17
2023-05-17	17	18	17	17	481,300	17
2023-05-16	17	18	17	17	306,400	17
2023-05-15	17	18	17	17	495,300	17
2023-05-12	17	18	17	17	425,200	17
2023-05-11	17	18	17	17	280,500	17
2023-05-10	18	18	17	18	413,100	18
2023-05-09	17	18	17	18	563,400	18
2023-05-08	18	18	17	18	316,000	18
2023-05-02	17	18	17	18	240,700	18
2023-05-01	17	18	17	17	340,400	17
2023-04-28	17	18	17	17	184,800	17
2023-04-27	18	18	17	17	136,900	17
2023-04-26	17	18	17	18	269,000	18
2023-04-25	17	18	17	18	363,700	18
2023-04-24	18	18	17	17	380,200	17
2023-04-21	17	18	17	17	112,300	17
2023-04-20	17	18	17	17	330,300	17
2023-04-19	17	18	17	17	2,526,900	17
2023-04-18	17	18	17	17	1,028,200	17
2023-04-17	17	18	17	17	371,500	17
2023-04-14	17	18	17	17	362,600	17
2023-04-13	17	18	17	17	263,500	17
2023-04-12	17	18	17	17	197,700	17
2023-04-11	17	18	17	17	561,800	17
2023-04-10	17	18	17	18	779,000	18
2023-04-07	17	18	17	17	153,500	17
2023-04-06	17	18	17	17	272,600	17
2023-04-05	17	18	17	17	259,800	17
2023-04-04	17	18	17	17	305,500	17
2023-04-03	17	18	17	17	650,200	17
2023-03-31	17	18	17	17	599,000	17
2023-03-30	18	18	17	17	543,100	17
2023-03-29	17	18	17	17	676,400	17
2023-03-28	18	19	17	17	4,244,500	17
2023-03-27	18	19	18	18	470,700	18
2023-03-24	18	19	18	18	403,700	18
2023-03-23	18	19	18	18	388,400	18
2023-03-22	18	19	18	18	520,000	18
2023-03-20	18	19	18	18	580,500	18
2023-03-17	18	19	18	18	361,200	18
2023-03-16	19	19	18	18	164,300	18
2023-03-15	18	19	18	18	168,800	18
2023-03-14	18	19	18	19	259,900	19
2023-03-13	19	19	18	19	276,900	19
2023-03-10	18	19	18	19	316,700	19
2023-03-09	19	19	18	19	190,000	19
2023-03-08	19	20	18	19	2,312,500	19
2023-03-07	19	19	18	19	649,400	19
2023-03-06	19	19	18	19	278,700	19
2023-03-03	19	19	18	19	772,500	19
2023-03-02	19	19	18	19	431,200	19
2023-03-01	19	19	18	19	257,600	19
2023-02-28	19	19	18	19	244,900	19
2023-02-27	19	19	18	19	382,400	19
2023-02-24	18	19	18	19	434,900	19
2023-02-22	19	19	18	19	298,400	19
2023-02-21	18	19	18	19	300,000	19
2023-02-20	18	19	18	18	214,700	18
2023-02-17	19	19	18	19	1,327,300	19
2023-02-16	19	20	18	19	1,109,200	19
2023-02-15	19	20	18	20	1,287,100	20
2023-02-14	19	20	18	20	748,600	20
2023-02-13	19	19	18	19	332,000	19
2023-02-10	19	19	18	19	411,200	19
2023-02-09	19	19	18	19	1,451,900	19
2023-02-08	19	19	18	19	467,400	19
2023-02-07	19	19	18	19	234,300	19
2023-02-06	19	19	18	19	549,100	19
2023-02-03	19	20	18	19	1,104,000	19
2023-02-02	19	20	18	19	2,494,800	19
2023-02-01	19	19	18	19	280,500	19
2023-01-31	18	19	18	19	365,700	19
2023-01-30	19	19	18	18	324,600	18
2023-01-27	19	19	18	18	251,900	18
2023-01-26	18	19	18	18	185,000	18
2023-01-25	19	19	18	18	231,200	18
2023-01-24	18	19	18	19	422,900	19
2023-01-23	18	19	18	18	621,700	18
2023-01-20	18	19	18	19	512,200	19
2023-01-19	19	19	18	19	232,900	19
2023-01-18	19	19	18	19	635,900	19
2023-01-17	19	19	18	19	247,500	19
2023-01-16	19	20	18	19	1,756,000	19
2023-01-13	20	20	19	20	596,100	20
2023-01-12	19	21	18	19	7,374,800	19
2023-01-11	19	19	18	18	290,800	18
2023-01-10	19	19	18	19	235,200	19
2023-01-06	18	19	18	19	335,400	19
2023-01-05	18	19	18	18	291,600	18
2023-01-04	18	19	18	18	1,006,200	18

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