3092 (株)ZOZO の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 253,987 | 258,011 | 222,988 | 232,007 | 2,811 | 85.93 |
| 2007-12-27 | 258,011 | 270,000 | 251,989 | 262,007 | 5,215 | 97.04 |
| 2007-12-26 | 246,994 | 254,986 | 235,004 | 245,995 | 5,175 | 91.11 |
| 2007-12-25 | 243,996 | 259,010 | 231,008 | 249,991 | 7,696 | 92.59 |
| 2007-12-21 | 219,991 | 254,986 | 207,003 | 236,004 | 4,477 | 87.41 |
| 2007-12-20 | 227,012 | 239,001 | 200,009 | 218,992 | 3,192 | 81.11 |
| 2007-12-19 | 240,000 | 245,995 | 219,991 | 222,988 | 2,622 | 82.59 |
| 2007-12-18 | 233,006 | 253,987 | 223,987 | 243,996 | 5,290 | 90.37 |
| 2007-12-17 | 269,001 | 272,997 | 237,003 | 237,003 | 5,623 | 87.78 |
| 2007-12-14 | 311,989 | 322,007 | 261,008 | 276,994 | 8,825 | 102.59 |
| 2007-12-13 | 300,999 | 328,002 | 293,006 | 306,994 | 13,344 | 113.70 |
| 2007-12-12 | 301,998 | 331,998 | 283,987 | 297,003 | 23,520 | 110 |
| 2007-12-11 | 271,998 | 311,989 | 265,004 | 311,989 | 47,189 | 115.55 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
