3092 (株)ZOZO の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	289,010	312,988	289,010	309,991	156	38.27
2008-12-29	280,801	289,010	279,910	289,010	67	35.68
2008-12-26	275,509	280,990	270,000	280,990	98	34.69
2008-12-25	282,988	282,988	270,891	271,512	73	33.52
2008-12-24	294,005	294,005	281,989	284,986	157	35.18
2008-12-22	297,408	297,408	294,896	295,004	79	36.42
2008-12-19	294,599	302,997	294,491	297,003	125	36.67
2008-12-18	284,986	294,491	282,988	294,491	69	36.36
2008-12-17	289,901	289,901	284,500	286,013	55	35.31
2008-12-16	280,990	286,013	279,991	282,988	46	34.94
2008-12-15	285,500	285,500	271,296	280,990	63	34.69
2008-12-12	273,996	273,996	269,001	269,487	42	33.27
2008-12-11	270,297	272,700	266,490	270,000	62	33.33
2008-12-10	274,590	278,992	268,002	270,297	49	33.37
2008-12-09	294,005	295,004	274,509	274,590	100	33.90
2008-12-08	273,888	290,009	273,888	290,009	70	35.80
2008-12-05	271,998	273,996	265,004	269,892	28	33.32
2008-12-04	276,103	285,797	269,487	271,890	185	33.57
2008-12-03	252,988	276,994	252,988	273,510	157	33.77
2008-12-02	251,395	252,988	247,993	252,988	83	31.23
2008-12-01	268,002	271,890	254,986	255,392	113	31.53
2008-11-28	268,110	272,997	255,311	266,004	123	32.84
2008-11-27	272,889	274,212	263,006	268,110	103	33.10
2008-11-26	279,586	279,586	272,997	276,913	57	34.19
2008-11-25	285,608	287,012	269,487	279,505	164	34.51
2008-11-21	270,999	273,996	266,004	272,997	115	33.70
2008-11-20	294,410	294,410	273,186	274,995	160	33.95
2008-11-19	295,004	295,302	291,008	295,004	269	36.42
2008-11-18	281,989	300,000	280,990	298,893	70	36.90
2008-11-17	267,003	289,010	266,004	289,010	240	35.68
2008-11-14	308,992	309,991	291,008	295,004	244	36.42
2008-11-13	273,402	313,987	270,999	313,987	639	38.76
2008-11-12	270,000	274,995	258,011	273,402	467	33.75
2008-11-11	242,889	281,989	242,295	274,995	622	33.95
2008-11-10	246,994	246,994	237,111	241,998	261	29.88
2008-11-07	214,887	230,009	214,509	222,988	166	27.53
2008-11-06	221,503	221,503	210,000	216,508	343	26.73
2008-11-05	226,013	239,811	223,501	229,496	407	28.33
2008-11-04	198,092	219,505	198,092	219,505	261	27.10
2008-10-31	185,995	189,991	184,806	189,505	227	23.40
2008-10-30	184,995	204,896	184,995	202,007	201	24.94
2008-10-29	191,611	194,500	180,000	183,996	539	22.72
2008-10-28	196,013	201,008	175,113	182,592	399	22.54
2008-10-27	212,808	214,509	200,009	200,009	151	24.69
2008-10-24	217,399	226,013	213,510	214,995	240	26.54
2008-10-23	217,993	220,207	212,511	213,402	229	26.35
2008-10-22	235,004	237,003	214,995	226,013	115	27.90
2008-10-21	249,991	251,989	240,000	241,188	89	29.78
2008-10-20	234,788	244,995	226,202	240,108	208	29.64
2008-10-17	242,106	249,991	231,008	234,896	180	29
2008-10-16	237,003	244,995	236,004	238,191	109	29.41
2008-10-15	265,004	278,992	251,989	257,012	243	31.73
2008-10-14	280,990	284,905	270,000	274,995	413	33.95
2008-10-10	259,010	259,010	240,189	244,995	219	30.25
2008-10-09	241,998	264,005	240,000	259,010	294	31.98
2008-10-08	240,000	249,802	240,000	240,108	324	29.64
2008-10-07	223,987	256,013	223,987	252,988	397	31.23
2008-10-06	273,996	273,996	246,508	256,013	411	31.61
2008-10-03	297,003	299,001	281,611	286,013	805	35.31
2008-10-02	311,989	311,989	311,989	311,989	150	38.52
2008-10-01	296,004	296,112	270,999	271,107	296	33.47
2008-09-30	291,008	303,996	279,802	289,604	967	35.75
2008-09-29	334,995	346,013	302,997	303,996	456	37.53
2008-09-26	316,013	336,994	300,000	334,995	676	41.36
2008-09-25	335,995	335,995	316,013	319,010	260	39.38
2008-09-24	355,004	362,997	342,988	343,987	239	42.47
2008-09-22	342,988	374,986	338,992	364,995	1,026	45.06
2008-09-19	389,001	389,001	372,988	383,006	402	47.28
2008-09-18	370,990	388,002	369,991	382,007	340	47.16
2008-09-17	376,013	392,997	374,986	376,013	482	46.42
2008-09-16	350,009	379,010	346,013	365,995	604	45.18
2008-09-12	383,006	383,006	361,998	374,986	255	46.29
2008-09-11	383,006	392,997	365,995	371,989	251	45.92
2008-09-10	365,995	391,998	354,005	385,004	433	47.53
2008-09-09	368,992	381,008	350,009	362,997	337	44.81
2008-09-08	351,008	377,012	346,013	368,992	430	45.55
2008-09-05	334,995	348,011	332,997	346,013	338	42.72
2008-09-04	360,000	360,000	336,994	343,987	263	42.47
2008-09-03	382,007	386,004	360,000	365,995	272	45.18
2008-09-02	377,012	400,990	360,999	377,012	844	46.54
2008-09-01	410,009	431,989	370,990	371,989	536	45.92
2008-08-29	415,004	415,004	406,013	412,007	131	50.87
2008-08-28	409,010	419,001	398,992	399,991	454	49.38
2008-08-27	395,995	429,991	392,997	414,005	652	51.11
2008-08-26	391,998	408,011	388,002	398,992	512	49.26
2008-08-25	380,009	400,990	380,009	393,996	538	48.64
2008-08-22	384,005	384,005	370,990	372,988	246	46.05
2008-08-21	381,008	388,002	376,013	381,008	479	47.04
2008-08-20	360,000	391,998	360,000	386,004	624	47.65
2008-08-19	344,986	374,986	343,987	363,996	879	44.94
2008-08-18	341,989	344,986	339,991	343,987	38	42.47
2008-08-15	350,009	350,009	334,995	347,012	105	42.84
2008-08-14	335,995	348,011	330,999	344,986	70	42.59
2008-08-13	359,001	359,001	333,996	340,990	542	42.10
2008-08-12	339,991	352,007	337,993	349,010	160	43.09
2008-08-11	329,001	337,993	322,007	334,995	133	41.36
2008-08-08	317,012	328,002	317,012	319,010	141	39.38
2008-08-07	346,013	360,000	318,011	330,000	597	40.74
2008-08-06	353,006	356,004	334,995	340,990	470	42.10
2008-08-05	337,993	352,007	337,993	344,986	325	42.59
2008-08-04	337,993	338,992	316,013	338,992	190	41.85
2008-08-01	330,000	357,003	328,002	339,991	498	41.97
2008-07-31	331,998	335,995	311,989	330,000	682	40.74
2008-07-30	369,991	373,987	336,994	336,994	746	41.60
2008-07-29	358,002	376,013	354,005	365,995	986	45.18
2008-07-28	350,009	359,001	343,987	353,006	236	43.58
2008-07-25	330,999	359,001	330,999	343,987	438	42.47
2008-07-24	325,004	343,987	324,005	338,992	517	41.85
2008-07-23	332,997	332,997	319,010	325,004	121	40.12
2008-07-22	316,013	334,995	310,990	333,996	465	41.23
2008-07-18	320,009	320,009	309,991	320,009	144	39.51
2008-07-17	316,013	320,009	311,989	320,009	103	39.51
2008-07-16	309,991	312,988	309,991	309,991	94	38.27
2008-07-15	309,991	316,013	309,991	309,991	215	38.27
2008-07-14	309,991	318,011	309,991	309,991	296	38.27
2008-07-11	313,987	313,987	305,995	309,991	143	38.27
2008-07-10	313,987	324,005	313,987	319,010	162	39.38
2008-07-09	314,986	332,997	313,987	324,005	501	40
2008-07-08	317,012	320,009	309,991	310,990	258	38.39
2008-07-07	321,008	325,004	309,991	316,013	294	39.01
2008-07-04	329,001	330,999	320,009	326,004	254	40.25
2008-07-03	324,005	341,989	320,009	330,000	677	40.74
2008-07-02	312,988	340,990	310,990	327,003	754	40.37
2008-07-01	308,992	311,989	307,993	310,990	141	38.39
2008-06-30	314,986	318,011	309,991	311,989	251	38.52
2008-06-27	287,012	332,997	286,013	320,009	1,455	39.51
2008-06-26	268,002	293,006	266,004	293,006	920	36.17
2008-06-25	260,009	263,006	252,988	252,988	819	31.23
2008-06-24	263,006	266,004	246,994	250,990	680	30.99
2008-06-23	279,991	280,990	265,004	265,004	470	32.72
2008-06-20	299,001	306,994	282,988	283,987	670	35.06
2008-06-19	290,009	300,000	283,987	296,004	717	36.54
2008-06-18	292,007	298,002	291,008	293,006	244	36.17
2008-06-17	298,002	300,000	293,006	293,006	317	36.17
2008-06-16	309,991	311,989	294,005	297,003	470	36.67
2008-06-13	332,997	337,993	304,995	307,993	1,085	38.02
2008-06-12	317,012	323,006	307,993	307,993	542	38.02
2008-06-11	313,987	324,005	313,987	321,008	167	39.63
2008-06-10	326,004	326,004	313,987	321,008	180	39.63
2008-06-09	308,992	330,000	300,999	321,008	184	39.63
2008-06-06	307,993	314,986	302,997	313,987	244	38.76
2008-06-05	330,000	330,999	305,995	318,011	319	39.26
2008-06-04	317,012	333,996	294,005	332,997	1,099	41.11
2008-06-03	332,997	333,996	309,991	312,988	376	38.64
2008-06-02	336,994	336,994	327,003	334,995	402	41.36
2008-05-30	339,991	343,987	331,998	337,993	312	41.73
2008-05-29	355,004	356,004	342,988	344,986	237	42.59
2008-05-28	352,007	353,006	342,988	353,006	257	43.58
2008-05-27	355,004	358,002	347,012	351,008	257	43.33
2008-05-26	350,009	355,004	339,991	350,009	298	43.21
2008-05-23	356,004	360,999	349,010	352,007	252	43.46
2008-05-22	352,007	365,995	346,013	360,999	303	44.57
2008-05-21	340,990	361,998	340,990	361,998	438	44.69
2008-05-20	349,010	349,010	338,992	341,989	171	42.22
2008-05-19	354,005	354,005	340,990	349,010	396	43.09
2008-05-16	364,995	364,995	347,012	357,003	560	44.07
2008-05-15	387,003	388,002	350,009	360,000	1,014	44.44
2008-05-14	395,995	395,995	371,989	383,006	522	47.28
2008-05-13	399,991	409,010	385,004	396,994	474	49.01
2008-05-12	388,002	398,992	381,008	395,995	233	48.89
2008-05-09	385,004	416,004	382,007	385,004	572	47.53
2008-05-08	364,995	388,002	355,004	383,006	289	47.28
2008-05-07	372,988	378,011	362,997	365,995	258	45.18
2008-05-02	341,989	384,005	339,991	379,010	1,179	46.79
2008-05-01	366,994	366,994	330,000	334,995	808	41.36
2008-04-30	380,009	382,007	365,995	368,992	279	45.55
2008-04-28	390,999	392,997	373,987	376,013	411	46.42
2008-04-25	393,996	396,994	386,004	387,003	226	47.78
2008-04-24	403,987	410,009	389,001	392,997	434	48.52
2008-04-23	381,008	399,991	381,008	398,992	456	49.26
2008-04-22	384,005	389,001	374,986	377,012	170	46.54
2008-04-21	404,986	404,986	386,004	389,001	171	48.02
2008-04-18	380,009	401,989	378,011	399,991	458	49.38
2008-04-17	399,991	403,987	374,986	376,013	224	46.42
2008-04-16	401,989	417,003	391,998	394,995	299	48.76
2008-04-15	398,992	418,002	393,996	399,991	345	49.38
2008-04-14	385,004	395,995	384,005	389,001	129	48.02
2008-04-11	397,993	397,993	385,004	394,995	189	48.76
2008-04-10	383,006	401,989	383,006	396,994	254	49.01
2008-04-09	387,003	403,987	370,990	402,988	550	49.75
2008-04-08	453,996	459,991	389,001	389,001	899	48.02
2008-04-07	409,010	445,004	403,987	439,010	304	54.20
2008-04-04	416,004	430,990	400,990	402,988	513	49.75
2008-04-03	410,009	449,001	410,009	430,990	1,425	53.21
2008-04-02	416,004	430,990	390,000	398,992	1,527	49.26
2008-04-01	360,999	400,990	354,005	400,990	1,464	49.50
2008-03-31	344,986	366,994	344,986	351,008	853	43.33
2008-03-28	326,004	341,989	326,004	338,992	616	41.85
2008-03-27	320,009	327,003	320,009	325,004	231	40.12
2008-03-26	309,991	323,006	308,992	319,010	193	39.38
2008-03-25	318,011	321,008	309,991	313,987	137	38.76
2008-03-24	317,012	327,003	304,995	318,011	253	39.26
2008-03-21	304,995	320,009	300,000	317,012	420	39.14
2008-03-19	307,993	312,988	298,002	304,995	191	37.65
2008-03-18	300,000	304,995	291,008	304,995	247	37.65
2008-03-17	282,988	300,000	273,996	295,004	318	36.42
2008-03-14	305,995	310,990	292,007	295,004	684	36.42
2008-03-13	326,004	326,004	298,002	306,994	1,592	37.90
2008-03-12	325,004	350,009	319,010	333,996	2,016	41.23
2008-03-11	305,995	318,011	300,999	310,990	174	38.39
2008-03-10	322,007	324,005	306,994	318,011	361	39.26
2008-03-07	314,986	338,992	309,991	329,001	776	40.62
2008-03-06	313,987	322,007	309,991	320,009	531	39.51
2008-03-05	302,997	306,994	291,008	303,996	257	37.53
2008-03-04	322,007	325,004	288,011	300,000	743	37.04
2008-03-03	328,002	328,002	318,011	320,009	312	39.51
2008-02-29	335,995	342,988	328,002	334,995	747	41.36
2008-02-28	330,000	338,992	326,004	330,999	1,151	40.86
2008-02-27	313,987	335,995	308,992	325,004	2,056	40.12
2008-02-26	307,993	317,012	293,006	313,987	1,307	38.76
2008-02-25	295,004	303,996	276,994	303,996	1,525	37.53
2008-02-22	309,991	324,005	288,011	291,008	3,237	35.93
2008-02-21	312,988	320,009	302,997	306,994	1,607	37.90
2008-02-20	319,010	330,000	300,999	307,993	1,440	38.02
2008-02-19	336,994	336,994	318,011	319,010	1,183	39.38
2008-02-18	347,012	355,004	329,001	331,998	2,946	40.99
2008-02-15	343,987	361,998	338,992	349,010	3,242	43.09
2008-02-14	344,986	355,004	337,993	349,010	5,266	43.09
2008-02-13	328,002	336,994	296,004	304,995	1,518	37.65
2008-02-12	304,995	318,011	300,999	312,988	927	38.64
2008-02-08	308,992	318,011	297,003	301,998	739	37.28
2008-02-07	308,992	327,003	296,004	310,990	2,124	38.39
2008-02-06	283,987	321,008	275,995	300,999	1,506	37.16
2008-02-05	304,995	307,993	293,006	300,999	1,057	37.16
2008-02-04	289,010	314,986	288,011	309,991	3,390	38.27
2008-02-01	339,991	349,010	293,006	293,006	3,685	36.17
2008-01-31	304,995	350,009	291,008	342,988	3,821	42.34
2008-01-30	322,007	322,007	288,011	300,000	2,360	37.04
2008-01-29	362,997	366,994	322,007	327,003	2,764	40.37
2008-01-28	360,999	381,008	331,998	348,011	5,985	42.96
2008-01-25	372,988	373,987	335,995	347,012	4,272	42.84
2008-01-24	341,989	374,986	340,990	366,994	5,047	45.31
2008-01-23	327,003	327,003	301,998	327,003	2,619	40.37
2008-01-22	335,995	342,988	284,986	287,012	7,510	35.43
2008-01-21	312,988	334,995	301,998	334,995	3,082	41.36
2008-01-18	243,996	295,004	240,000	295,004	2,057	36.42
2008-01-17	250,990	269,001	242,997	254,986	2,518	31.48
2008-01-16	232,007	250,990	229,010	239,001	2,903	29.51
2008-01-15	319,010	334,995	264,005	264,005	9,720	32.59
2008-01-11	301,998	333,996	272,997	313,987	13,233	38.76
2008-01-10	257,012	297,003	252,988	294,005	4,068	36.30
2008-01-09	240,000	258,011	232,007	257,012	1,630	31.73
2008-01-08	226,013	249,991	217,993	244,995	3,472	30.25
2008-01-07	214,995	232,007	211,998	223,987	1,011	27.65
2008-01-04	215,995	224,986	214,995	218,992	678	27.04

分割・併合履歴： [2025-03-28]1株→3株 [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03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