3092 (株)ZOZO の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	171,197	173,897	169,901	170,504	501	63.15
2009-12-29	173,798	175,797	171,098	172,304	1,097	63.82
2009-12-28	172,601	175,500	171,404	173,501	669	64.26
2009-12-25	171,899	174,797	169,001	170,504	870	63.15
2009-12-24	174,995	176,004	171,098	171,998	932	63.70
2009-12-22	178,002	180,801	173,600	176,004	2,088	65.19
2009-12-21	169,397	176,103	168,200	174,995	2,409	64.81
2009-12-18	168,200	172,304	165,203	168,002	1,865	62.22
2009-12-17	174,995	176,103	167,498	168,002	3,183	62.22
2009-12-16	180,000	180,504	176,202	177,300	1,347	65.67
2009-12-15	180,999	181,998	175,401	180,900	2,277	67
2009-12-14	172,898	182,502	172,898	180,000	3,837	66.67
2009-12-11	165,203	171,998	163,996	170,000	2,198	62.96
2009-12-10	162,997	167,003	161,998	164,995	1,237	61.11
2009-12-09	160,000	163,996	159,001	161,404	825	59.78
2009-12-08	162,898	164,995	160,801	161,296	1,666	59.74
2009-12-07	164,995	171,701	163,501	165,500	3,696	61.30
2009-12-04	161,998	161,998	158,101	159,001	1,233	58.89
2009-12-03	161,998	163,996	158,803	162,997	2,240	60.37
2009-12-02	170,099	171,503	163,303	164,995	1,369	61.11
2009-12-01	170,504	171,998	166,301	171,998	1,844	63.70
2009-11-30	170,000	174,797	166,796	172,997	1,968	64.07
2009-11-27	161,998	170,099	160,396	167,903	1,617	62.19
2009-11-26	164,995	169,496	161,098	166,598	1,922	61.70
2009-11-25	157,498	165,797	157,102	164,995	2,947	61.11
2009-11-24	157,102	159,604	153,303	156,499	1,983	57.96
2009-11-20	153,996	159,298	149,001	152,799	1,859	56.59
2009-11-19	153,996	158,803	151,503	156,301	2,015	57.89
2009-11-18	153,600	156,697	146,499	155,698	3,034	57.67
2009-11-17	148,101	153,798	148,101	151,899	4,866	56.26
2009-11-16	141,998	146,598	138,101	144,095	7,711	53.37
2009-11-13	146,499	153,699	131,701	136,904	8,287	50.71
2009-11-12	160,000	160,000	145,401	146,004	4,080	54.08
2009-11-11	169,802	169,802	155,500	160,198	3,876	59.33
2009-11-10	177,300	179,496	166,697	168,704	2,620	62.48
2009-11-09	174,995	178,803	172,997	176,697	937	65.44
2009-11-06	181,800	182,799	172,502	175,896	1,431	65.15
2009-11-05	174,599	182,097	172,304	179,901	1,648	66.63
2009-11-04	177,696	179,901	172,502	172,997	1,723	64.07
2009-11-02	177,903	183,897	175,896	180,702	1,159	66.93
2009-10-30	183,195	186,004	178,596	180,900	1,692	67
2009-10-29	181,197	188,299	180,099	182,799	892	67.70
2009-10-28	189,496	192,502	183,996	186,904	1,308	69.22
2009-10-27	187,201	193,600	187,102	191,503	1,840	70.93
2009-10-26	182,997	193,501	182,700	188,596	3,165	69.85
2009-10-23	182,799	186,301	182,502	184,203	2,112	68.22
2009-10-22	181,404	184,095	179,001	181,098	888	67.07
2009-10-21	174,500	182,898	172,097	182,502	1,856	67.59
2009-10-20	177,102	179,001	175,302	176,202	837	65.26
2009-10-19	173,798	178,299	170,099	177,102	1,458	65.59
2009-10-16	185,401	187,003	168,497	171,800	3,966	63.63
2009-10-15	179,901	186,004	179,100	183,996	2,611	68.15
2009-10-14	177,804	181,503	177,003	178,803	933	66.22
2009-10-13	176,004	183,600	173,096	179,802	2,000	66.59
2009-10-09	175,698	176,499	173,699	174,797	423	64.74
2009-10-08	172,196	176,796	172,196	174,095	646	64.48
2009-10-07	179,901	180,000	172,502	177,003	2,221	65.56
2009-10-06	160,000	164,896	158,002	161,899	1,585	59.96
2009-10-05	166,598	167,804	156,499	157,399	1,648	58.30
2009-10-02	164,302	169,802	163,996	168,002	1,419	62.22
2009-10-01	181,404	181,404	171,296	173,303	1,290	64.19
2009-09-30	180,702	184,797	177,498	180,504	1,125	66.85
2009-09-29	186,202	190,000	180,198	180,198	1,600	66.74
2009-09-28	180,504	188,596	180,396	184,995	2,318	68.52
2009-09-25	174,995	182,502	173,996	180,297	2,223	66.78
2009-09-24	174,995	179,298	172,997	173,501	2,002	64.26
2009-09-18	172,799	176,796	170,801	175,896	1,693	65.15
2009-09-17	176,400	181,998	173,402	175,797	1,354	65.11
2009-09-16	184,995	184,995	179,001	179,397	1,524	66.44
2009-09-15	185,500	187,696	175,599	182,502	1,683	67.59
2009-09-14	190,000	193,096	182,997	185,203	2,357	68.59
2009-09-11	176,904	193,699	175,203	191,503	3,859	70.93
2009-09-10	172,997	180,702	171,998	179,397	3,874	66.44
2009-09-09	174,995	175,599	168,002	170,099	2,288	63
2009-09-08	166,004	175,797	163,303	175,599	2,293	65.04
2009-09-07	170,900	173,402	164,095	165,698	1,690	61.37
2009-09-04	170,000	174,302	166,301	170,900	4,283	63.30
2009-09-03	165,500	176,499	162,097	170,999	10,948	63.33
2009-09-02	150,297	156,103	148,596	155,797	2,581	57.70
2009-09-01	144,401	150,396	144,401	150,198	1,391	55.63
2009-08-31	147,003	148,101	143,303	144,401	878	53.48
2009-08-28	144,500	148,497	143,402	146,400	818	54.22
2009-08-27	146,796	149,604	144,302	146,499	1,144	54.26
2009-08-26	147,804	149,901	143,402	146,301	768	54.19
2009-08-25	151,404	152,304	146,400	146,796	1,125	54.37
2009-08-24	150,396	151,503	149,001	150,198	775	55.63
2009-08-21	149,496	151,404	146,103	148,398	1,285	54.96
2009-08-20	141,998	151,503	140,999	150,396	2,900	55.70
2009-08-19	141,098	148,596	141,098	143,996	4,073	53.33
2009-08-18	138,002	140,396	135,203	137,102	3,672	50.78
2009-08-17	148,497	149,001	140,198	141,503	2,544	52.41
2009-08-14	154,599	155,302	147,597	150,603	2,200	55.78
2009-08-13	156,796	156,904	152,997	154,302	1,847	57.15
2009-08-12	157,003	158,803	152,601	156,202	2,643	57.85
2009-08-11	151,197	157,498	150,000	155,500	4,603	57.59
2009-08-10	151,404	152,502	146,796	148,002	3,744	54.82
2009-08-07	161,296	161,296	148,803	151,296	5,368	56.04
2009-08-06	157,903	157,903	152,097	155,302	3,486	57.52
2009-08-05	164,698	166,400	156,004	157,903	2,646	58.48
2009-08-04	169,397	169,496	162,097	164,698	2,047	61
2009-08-03	163,501	169,001	162,502	167,804	1,798	62.15
2009-07-31	151,998	166,499	150,999	162,097	4,873	60.04
2009-07-30	161,602	162,898	156,301	161,800	2,912	59.93
2009-07-29	154,302	160,702	151,404	160,000	2,943	59.26
2009-07-28	150,603	153,096	148,101	149,298	1,041	55.30
2009-07-27	153,897	155,302	150,198	150,900	1,126	55.89
2009-07-24	156,904	157,003	149,199	150,900	1,825	55.89
2009-07-23	156,004	158,704	153,897	153,897	1,227	57
2009-07-22	158,803	159,001	153,303	155,698	1,690	57.67
2009-07-21	157,003	161,404	152,196	158,002	3,209	58.52
2009-07-17	143,897	155,302	143,798	153,501	4,104	56.85
2009-07-16	144,995	150,900	141,503	145,896	3,727	54.04
2009-07-15	132,997	143,600	132,997	140,000	2,959	51.85
2009-07-14	128,002	133,798	126,499	133,798	2,279	49.55
2009-07-13	138,002	139,703	118,002	123,996	3,465	45.92
2009-07-10	146,598	154,995	131,197	138,002	6,641	51.11
2009-07-09	142,997	152,196	141,197	148,497	4,379	55
2009-07-08	139,397	145,797	137,003	144,995	3,601	53.70
2009-07-07	144,896	144,896	136,499	138,200	3,972	51.19
2009-07-06	136,301	142,997	136,004	141,098	3,580	52.26
2009-07-03	127,201	136,400	126,499	134,302	1,793	49.74
2009-07-02	132,196	133,996	128,704	129,199	1,529	47.85
2009-07-01	132,196	137,804	131,800	132,997	1,902	49.26
2009-06-30	129,001	132,997	128,596	130,396	1,006	48.29
2009-06-29	127,003	137,804	124,995	128,200	4,290	47.48
2009-06-26	129,001	129,001	116,103	125,203	4,405	46.37
2009-06-25	130,999	130,999	128,101	129,001	1,004	47.78
2009-06-24	131,602	133,501	125,104	129,001	2,847	47.78
2009-06-23	128,596	133,303	127,498	130,396	2,803	48.29
2009-06-22	126,004	136,400	124,995	131,998	4,028	48.89
2009-06-19	128,002	130,099	119,397	123,600	3,294	45.78
2009-06-18	121,998	133,996	117,903	132,502	4,210	49.07
2009-06-17	112,997	127,804	111,602	123,996	5,431	45.92
2009-06-16	112,799	114,995	108,002	111,503	3,882	41.30
2009-06-15	107,003	120,396	106,004	118,803	6,349	44
2009-06-12	102,799	104,797	100,999	103,303	2,507	38.26
2009-06-11	100,999	103,303	99,496	101,800	2,153	37.70
2009-06-10	100,000	100,900	96,202	99,100	1,967	36.70
2009-06-09	100,999	101,998	95,302	99,001	3,858	36.67
2009-06-08	104,203	106,004	100,504	100,999	2,117	37.41
2009-06-05	104,797	114,797	103,204	103,996	6,605	38.52
2009-06-04	102,502	102,898	100,000	100,801	1,294	37.33
2009-06-03	103,996	105,500	100,900	103,096	1,369	38.18
2009-06-02	104,995	107,201	101,998	101,998	1,411	37.78
2009-06-01	107,102	108,200	103,501	103,996	1,925	38.52
2009-05-29	100,396	108,497	100,396	108,497	4,059	40.18
2009-05-28	98,803	100,999	97,696	98,497	1,137	36.48
2009-05-27	102,502	102,799	99,001	99,802	881	36.96
2009-05-26	103,996	103,996	99,001	101,701	1,119	37.67
2009-05-25	103,501	105,302	100,297	102,304	1,483	37.89
2009-05-22	94,797	103,699	94,500	100,504	2,605	37.22
2009-05-21	94,995	96,796	92,997	93,798	988	34.74
2009-05-20	100,000	102,196	95,302	95,302	1,887	35.30
2009-05-19	99,298	103,204	98,200	99,100	2,131	36.70
2009-05-18	100,000	103,798	98,002	98,002	1,177	36.30
2009-05-15	102,304	105,500	98,200	100,099	2,255	37.07
2009-05-14	106,301	112,502	97,201	101,899	4,611	37.74
2009-05-13	93,897	104,896	93,600	104,896	2,895	38.85
2009-05-12	97,201	101,602	92,097	94,896	2,809	35.15
2009-05-11	90,000	93,501	89,001	92,700	1,166	34.33
2009-05-08	89,298	90,000	87,498	88,704	366	32.85
2009-05-07	91,998	92,502	88,704	90,297	599	33.44
2009-05-01	85,896	90,999	85,203	90,603	439	33.56
2009-04-30	86,499	88,497	84,203	86,904	546	32.19
2009-04-28	89,199	89,199	83,798	83,996	758	31.11
2009-04-27	90,396	92,502	87,903	90,198	984	33.41
2009-04-24	91,998	92,502	86,598	90,396	1,891	33.48
2009-04-23	85,797	95,401	82,700	95,401	2,538	35.33
2009-04-22	84,995	86,697	82,997	85,401	1,188	31.63
2009-04-21	77,003	84,698	76,697	81,998	1,080	30.37
2009-04-20	78,002	78,299	76,499	76,904	538	28.48
2009-04-17	77,003	77,102	75,797	77,102	458	28.56
2009-04-16	77,903	79,001	75,599	77,102	553	28.56
2009-04-15	76,202	79,001	76,103	76,904	680	28.48
2009-04-14	78,200	78,200	76,004	76,904	442	28.48
2009-04-13	82,997	84,797	79,604	80,000	438	29.63
2009-04-10	84,995	84,995	81,998	82,403	590	30.52
2009-04-09	83,501	88,101	83,402	85,401	948	31.63
2009-04-08	76,301	83,402	76,301	82,097	860	30.41
2009-04-07	77,003	77,102	74,500	76,004	1,087	28.15
2009-04-06	80,504	80,999	76,103	78,902	738	29.22
2009-04-03	82,097	82,700	79,802	80,999	802	30
2009-04-02	83,699	84,104	79,703	81,701	752	30.26
2009-04-01	83,402	84,500	80,801	81,701	779	30.26
2009-03-31	78,803	86,796	77,003	85,401	2,129	31.63
2009-03-30	76,301	78,200	73,996	76,904	733	28.48
2009-03-27	73,798	75,896	73,798	74,302	1,084	27.52
2009-03-26	73,897	76,004	73,501	73,996	1,333	27.41
2009-03-25	73,996	78,803	71,998	76,697	1,325	28.41
2009-03-24	74,995	74,995	72,304	74,896	1,085	27.74
2009-03-23	66,004	70,000	65,302	70,000	750	25.93
2009-03-19	65,599	65,797	64,797	64,995	775	24.07
2009-03-18	67,903	68,497	64,995	65,104	950	24.11
2009-03-17	69,604	73,303	64,995	65,698	2,560	24.33
2009-03-16	70,000	70,000	68,497	70,000	3,666	25.93
2009-03-13	60,999	65,203	60,999	64,995	2,764	24.07
2009-03-12	60,000	61,998	58,902	60,198	2,830	22.30
2009-03-11	61,998	63,996	56,598	58,803	2,743	21.78
2009-03-10	61,998	63,501	60,801	61,602	370	22.82
2009-03-09	66,301	66,301	61,899	62,997	511	23.33
2009-03-06	67,003	67,300	66,103	66,103	459	24.48
2009-03-05	69,001	70,000	67,102	68,398	626	25.33
2009-03-04	70,198	73,303	68,497	69,496	787	25.74
2009-03-03	71,098	71,602	68,704	69,703	262	25.82
2009-03-02	72,601	74,302	70,999	71,998	344	26.67
2009-02-27	76,796	77,903	74,995	76,400	119	28.30
2009-02-26	76,904	79,604	76,904	77,300	205	28.63
2009-02-25	77,903	78,902	75,104	78,902	383	29.22
2009-02-24	70,999	74,995	68,497	74,896	293	27.74
2009-02-23	217,993	217,993	197,093	214,806	232	26.52
2009-02-20	215,995	229,010	213,996	219,694	221	27.12
2009-02-19	218,911	229,010	211,998	228,011	331	28.15
2009-02-18	201,494	217,696	201,494	214,887	210	26.53
2009-02-17	214,104	214,698	201,494	208,488	463	25.74
2009-02-16	228,497	232,007	220,990	221,503	160	27.35
2009-02-13	230,198	237,813	228,605	231,008	239	28.52
2009-02-12	236,787	238,002	229,793	234,491	175	28.95
2009-02-10	240,108	245,995	229,010	236,895	321	29.25
2009-02-09	247,588	253,906	236,004	237,003	325	29.26
2009-02-06	248,587	251,611	238,002	244,995	549	30.25
2009-02-05	238,110	249,910	233,195	236,598	625	29.21
2009-02-04	249,991	254,905	230,306	237,597	959	29.33
2009-02-03	287,498	287,498	244,995	256,094	835	31.62
2009-02-02	289,091	300,999	274,995	279,505	541	34.51
2009-01-30	287,093	295,004	270,108	281,098	562	34.70
2009-01-29	270,000	293,006	270,000	279,802	546	34.54
2009-01-28	260,090	264,005	252,502	256,094	107	31.62
2009-01-27	278,695	278,695	260,090	261,791	160	32.32
2009-01-26	272,403	279,991	269,487	274,698	102	33.91
2009-01-23	279,991	280,504	265,004	272,889	360	33.69
2009-01-22	284,095	284,095	272,889	277,993	178	34.32
2009-01-21	282,502	282,988	276,994	281,611	228	34.77
2009-01-20	291,899	292,007	282,502	285,689	105	35.27
2009-01-19	286,499	299,892	286,499	299,892	77	37.02
2009-01-16	284,500	287,012	274,995	278,506	163	34.38
2009-01-15	291,899	299,811	278,992	280,288	209	34.60
2009-01-14	304,995	310,990	296,004	299,892	91	37.02
2009-01-13	282,988	304,995	281,989	303,996	149	37.53
2009-01-09	296,004	296,004	282,988	287,012	151	35.43
2009-01-08	300,999	300,999	294,005	296,004	128	36.54
2009-01-07	312,988	312,988	295,004	305,995	175	37.78
2009-01-06	300,000	326,004	300,000	322,007	340	39.75
2009-01-05	309,991	309,991	297,003	297,003	104	36.67

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