3092 (株)ZOZO の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	319,496	326,004	316,499	324,500	850	360.56
2010-12-29	326,004	327,498	319,496	320,504	1,035	356.12
2010-12-28	338,002	338,002	321,998	325,500	1,975	361.67
2010-12-27	326,004	333,996	323,501	333,996	3,309	371.11
2010-12-24	310,000	321,998	309,496	320,999	1,016	356.67
2010-12-22	318,002	320,000	310,504	312,997	954	347.77
2010-12-21	328,002	328,497	316,499	317,498	1,470	352.78
2010-12-20	323,501	328,497	321,503	323,501	1,828	359.45
2010-12-17	322,997	331,503	318,002	321,503	1,590	357.23
2010-12-16	333,996	336,004	326,499	326,499	2,326	362.78
2010-12-15	331,998	350,000	321,503	339,001	8,485	376.67
2010-12-14	294,995	319,496	291,998	319,496	4,333	355
2010-12-13	281,899	293,996	281,296	292,295	1,906	324.77
2010-12-10	280,999	281,098	275,302	279,604	2,013	310.67
2010-12-09	288,002	289,496	281,899	282,799	1,390	314.22
2010-12-08	291,197	296,499	283,096	286,004	1,401	317.78
2010-12-07	291,998	296,004	288,902	294,203	2,683	326.89
2010-12-06	284,500	290,999	282,997	288,101	1,480	320.11
2010-12-03	280,999	282,403	278,200	281,701	603	313
2010-12-02	282,403	284,896	278,200	280,999	1,351	312.22
2010-12-01	276,004	283,096	272,700	282,403	2,212	313.78
2010-11-30	269,604	276,004	268,101	272,601	1,262	302.89
2010-11-29	269,802	270,000	266,499	269,496	944	299.44
2010-11-26	271,998	274,203	261,602	266,004	1,258	295.56
2010-11-25	279,001	284,599	271,098	271,602	1,933	301.78
2010-11-24	268,902	279,001	266,004	273,996	1,779	304.44
2010-11-22	263,798	274,995	260,000	273,897	2,707	304.33
2010-11-19	267,003	267,498	255,203	259,901	1,572	288.78
2010-11-18	257,003	264,995	254,995	263,600	2,030	292.89
2010-11-17	248,002	252,502	246,202	250,999	1,371	278.89
2010-11-16	251,998	252,898	245,896	248,002	1,342	275.56
2010-11-15	257,201	259,802	248,497	250,999	1,153	278.89
2010-11-12	260,999	262,799	254,995	256,103	874	284.56
2010-11-11	260,000	261,701	254,995	260,999	938	290
2010-11-10	268,398	269,298	261,404	261,404	675	290.45
2010-11-09	265,698	268,704	262,700	266,301	762	295.89
2010-11-08	267,300	271,602	264,995	268,902	1,507	298.78
2010-11-05	264,995	267,903	261,503	263,402	1,143	292.67
2010-11-04	256,301	263,798	255,896	263,600	1,178	292.89
2010-11-02	253,402	262,196	251,098	259,604	2,730	288.45
2010-11-01	257,003	257,399	247,201	247,597	1,548	275.11
2010-10-29	245,599	250,999	238,101	250,297	1,297	278.11
2010-10-28	244,995	250,702	243,996	247,300	1,252	274.78
2010-10-27	246,004	246,499	240,999	244,095	1,184	271.22
2010-10-26	246,202	247,003	238,002	238,200	1,386	264.67
2010-10-25	251,998	252,601	246,103	248,101	684	275.67
2010-10-22	242,700	254,095	242,097	248,596	1,057	276.22
2010-10-21	246,004	247,003	240,297	242,700	878	269.67
2010-10-20	253,600	257,102	246,499	247,804	1,585	275.34
2010-10-19	258,002	259,001	250,099	253,798	1,976	282
2010-10-18	268,101	277,003	259,001	261,296	3,783	290.33
2010-10-15	255,302	260,297	251,197	253,096	1,761	281.22
2010-10-14	272,097	272,196	257,498	260,297	3,046	289.22
2010-10-13	269,496	275,896	266,796	274,797	2,560	305.33
2010-10-12	261,998	270,396	259,001	269,001	2,575	298.89
2010-10-08	256,499	262,997	250,000	259,496	2,158	288.33
2010-10-07	252,403	260,000	249,001	253,195	1,977	281.33
2010-10-06	254,995	262,997	247,003	249,901	2,400	277.67
2010-10-05	254,995	257,597	247,804	251,296	2,242	279.22
2010-10-04	250,198	264,302	248,902	262,997	4,098	292.22
2010-10-01	238,002	251,503	237,903	250,198	4,797	278
2010-09-30	234,995	238,398	228,101	232,898	3,450	258.78
2010-09-29	230,099	238,902	228,596	235,698	3,171	261.89
2010-09-28	222,898	228,101	219,298	226,202	1,523	251.34
2010-09-27	224,797	224,896	215,599	218,002	1,660	242.22
2010-09-24	230,000	234,500	226,499	226,697	1,495	251.89
2010-09-22	239,496	239,496	224,995	229,100	2,544	254.56
2010-09-21	239,496	242,601	238,497	239,100	2,001	265.67
2010-09-17	238,704	241,998	231,998	234,500	1,678	260.56
2010-09-16	247,102	247,903	238,704	241,098	1,309	267.89
2010-09-15	246,004	248,497	241,404	244,203	1,340	271.34
2010-09-14	243,996	249,496	240,099	246,796	5,455	274.22
2010-09-13	227,498	239,001	225,302	236,499	2,802	262.78
2010-09-10	230,000	234,896	222,502	223,303	2,691	248.11
2010-09-09	241,998	243,096	229,802	232,502	2,505	258.34
2010-09-08	234,401	243,501	230,396	241,899	3,511	268.78
2010-09-07	224,500	237,498	223,897	232,700	2,691	258.56
2010-09-06	228,497	233,600	222,196	228,002	2,618	253.34
2010-09-03	201,998	227,498	201,602	224,995	6,762	249.99
2010-09-02	209,802	210,504	200,000	200,801	2,068	223.11
2010-09-01	206,301	210,000	203,501	207,300	2,261	230.33
2010-08-31	216,301	218,497	205,797	208,299	2,084	231.44
2010-08-30	224,797	229,001	215,500	215,896	2,313	239.88
2010-08-27	229,901	229,901	220,000	225,500	1,321	250.56
2010-08-26	230,396	237,804	229,199	229,802	1,577	255.34
2010-08-25	220,999	233,798	218,299	230,198	2,795	255.78
2010-08-24	221,296	232,700	221,098	221,701	2,558	246.33
2010-08-23	232,799	236,004	223,996	224,797	2,478	249.77
2010-08-20	241,701	241,998	234,203	236,004	1,606	262.23
2010-08-19	240,000	244,401	235,797	240,504	1,497	267.23
2010-08-18	237,498	248,200	237,498	241,800	3,152	268.67
2010-08-17	242,196	242,502	237,300	237,498	1,508	263.89
2010-08-16	245,500	245,500	237,102	240,801	1,293	267.56
2010-08-13	243,798	249,298	240,603	245,599	1,805	272.89
2010-08-12	228,704	246,796	227,300	244,599	4,627	271.78
2010-08-11	248,398	248,398	237,201	237,201	2,451	263.56
2010-08-10	251,701	255,797	246,202	247,399	2,162	274.89
2010-08-09	249,001	257,903	248,101	252,997	3,209	281.11
2010-08-06	265,302	267,498	254,896	254,995	3,239	283.33
2010-08-05	264,896	277,696	263,600	267,300	4,724	297
2010-08-04	251,998	264,896	247,102	262,097	3,757	291.22
2010-08-03	266,103	268,596	256,202	256,499	2,843	285
2010-08-02	267,804	277,804	259,001	265,896	3,418	295.44
2010-07-30	281,296	281,296	261,602	267,300	7,107	297
2010-07-29	290,396	298,002	285,401	286,301	3,331	318.11
2010-07-28	278,596	287,102	278,299	285,401	3,183	317.11
2010-07-27	278,497	282,601	276,004	279,901	1,740	311
2010-07-26	280,099	281,998	273,195	277,696	1,913	308.55
2010-07-23	282,997	287,102	277,804	279,298	1,770	310.33
2010-07-22	282,997	282,997	264,995	281,998	2,168	313.33
2010-07-21	283,996	288,002	275,104	279,100	2,227	310.11
2010-07-20	274,797	283,996	273,699	279,703	2,493	310.78
2010-07-16	279,100	289,604	270,000	273,996	10,186	304.44
2010-07-15	278,101	280,504	264,995	269,001	3,479	298.89
2010-07-14	254,995	279,802	254,995	276,904	5,849	307.67
2010-07-13	246,598	250,999	244,095	249,901	1,138	277.67
2010-07-12	243,096	249,901	242,700	246,301	1,214	273.67
2010-07-09	243,096	249,001	237,003	242,997	1,929	270
2010-07-08	258,902	262,799	240,099	243,096	2,974	270.11
2010-07-07	269,001	270,000	254,797	255,500	4,187	283.89
2010-07-06	264,896	267,804	256,400	260,000	3,594	288.89
2010-07-05	252,997	261,899	252,799	260,801	3,491	289.78
2010-07-02	246,697	252,601	240,000	250,702	2,539	278.56
2010-07-01	246,499	253,996	236,103	239,397	1,712	266
2010-06-30	229,496	245,698	226,499	244,095	2,194	271.22
2010-06-29	233,996	239,496	228,299	235,500	2,994	261.67
2010-06-28	247,003	249,703	224,401	225,500	3,699	250.56
2010-06-25	252,997	260,000	248,101	249,703	2,443	277.45
2010-06-24	248,002	258,002	245,896	258,002	4,018	286.67
2010-06-23	234,995	243,402	225,500	241,602	3,949	268.45
2010-06-22	230,099	242,898	230,099	238,101	4,056	264.56
2010-06-21	228,002	236,004	223,699	228,200	2,307	253.56
2010-06-18	213,798	231,899	213,699	228,101	3,566	253.45
2010-06-17	218,002	218,002	210,504	211,602	1,431	235.11
2010-06-16	221,404	223,303	217,903	218,101	901	242.33
2010-06-15	220,198	221,998	216,202	218,803	1,416	243.11
2010-06-14	217,903	222,403	217,003	222,403	2,286	247.11
2010-06-11	208,101	215,896	207,201	214,896	2,439	238.77
2010-06-10	218,101	218,497	206,202	208,299	2,108	231.44
2010-06-09	211,098	220,504	210,504	214,797	4,128	238.66
2010-06-08	204,995	214,302	204,797	206,103	2,289	229
2010-06-07	200,000	210,000	198,803	203,699	1,828	226.33
2010-06-04	206,400	208,002	201,098	201,098	1,564	223.44
2010-06-03	211,998	214,698	205,599	206,301	1,381	229.22
2010-06-02	200,000	214,896	199,001	209,397	2,527	232.66
2010-06-01	201,800	202,997	199,001	200,000	1,178	222.22
2010-05-31	203,996	207,903	202,502	203,798	1,188	226.44
2010-05-28	204,995	210,900	201,998	207,003	1,946	230
2010-05-27	193,996	202,997	193,600	200,000	1,527	222.22
2010-05-26	191,098	197,804	186,202	197,804	929	219.78
2010-05-25	198,002	198,002	187,498	189,901	1,221	211
2010-05-24	196,499	203,897	196,499	199,802	961	222
2010-05-21	195,302	198,002	190,504	197,102	1,192	219
2010-05-20	201,296	208,002	195,797	199,298	2,622	221.44
2010-05-19	182,196	204,797	179,901	201,296	3,113	223.66
2010-05-18	192,997	197,696	185,302	186,202	2,049	206.89
2010-05-17	203,996	203,996	190,000	190,198	1,548	211.33
2010-05-14	206,004	206,004	201,998	203,996	895	226.66
2010-05-13	208,803	210,999	203,600	209,001	2,475	232.22
2010-05-12	207,903	207,903	202,502	206,697	1,226	229.66
2010-05-11	213,501	214,698	198,902	202,898	1,308	225.44
2010-05-10	210,000	217,804	207,003	210,099	1,319	233.44
2010-05-07	218,002	222,997	210,999	213,303	2,466	237
2010-05-06	220,000	231,998	218,497	228,002	3,933	253.34
2010-04-30	223,195	226,697	216,301	222,502	3,136	247.22
2010-04-28	202,997	229,001	197,102	213,195	8,630	236.88
2010-04-27	201,296	202,997	199,199	202,196	2,242	224.66
2010-04-26	197,696	198,200	195,599	197,300	1,114	219.22
2010-04-23	193,096	194,500	191,404	192,898	1,313	214.33
2010-04-22	193,501	193,996	191,602	191,998	539	213.33
2010-04-21	191,503	196,598	191,197	194,797	1,063	216.44
2010-04-20	192,997	202,097	191,296	191,503	1,212	212.78
2010-04-19	194,995	196,904	190,297	194,995	821	216.66
2010-04-16	193,600	202,799	192,601	194,203	1,545	215.78
2010-04-15	194,500	194,500	190,198	190,999	756	212.22
2010-04-14	192,601	194,599	190,000	191,197	1,566	212.44
2010-04-13	194,995	202,997	191,899	194,203	1,762	215.78
2010-04-12	200,999	204,797	200,000	201,602	2,562	224
2010-04-09	200,000	201,503	196,004	199,001	3,927	221.11
2010-04-08	189,802	207,003	188,398	204,203	6,528	226.89
2010-04-07	179,001	186,499	179,001	182,997	2,667	203.33
2010-04-06	177,003	178,596	173,600	177,003	978	196.67
2010-04-05	175,500	180,198	174,797	179,100	1,687	199
2010-04-02	176,004	176,499	173,402	175,896	1,461	195.44
2010-04-01	169,496	178,002	168,002	176,004	2,684	195.56
2010-03-31	168,002	171,296	168,002	170,000	1,134	188.89
2010-03-30	172,898	172,898	168,002	169,100	1,654	187.89
2010-03-29	164,500	171,998	163,996	170,504	1,377	189.45
2010-03-26	159,397	172,799	158,002	169,604	2,835	188.45
2010-03-25	158,902	160,000	155,104	156,904	993	174.34
2010-03-24	163,096	163,204	158,902	160,000	1,253	177.78
2010-03-23	166,103	167,300	160,801	162,997	1,442	181.11
2010-03-19	164,500	167,597	162,097	166,004	1,621	184.45
2010-03-18	163,897	166,904	162,097	162,097	1,402	180.11
2010-03-17	155,599	162,700	155,599	161,899	1,969	179.89
2010-03-16	152,403	156,202	151,098	154,401	931	171.56
2010-03-15	152,997	152,997	150,603	151,800	605	168.67
2010-03-12	150,000	153,303	149,397	151,800	632	168.67
2010-03-11	152,502	153,897	148,002	150,396	850	167.11
2010-03-10	152,997	154,401	151,800	153,303	1,333	170.34
2010-03-09	151,503	152,898	150,297	152,898	526	169.89
2010-03-08	152,304	153,798	151,098	151,899	1,693	168.78
2010-03-05	158,002	158,902	150,504	151,998	2,379	168.89
2010-03-04	154,500	159,199	153,600	157,498	2,374	175
2010-03-03	152,997	154,500	148,101	154,401	2,582	171.56
2010-03-02	150,000	154,995	149,100	154,500	3,854	171.67
2010-03-01	146,904	149,604	144,095	148,299	1,747	164.78
2010-02-26	142,097	145,599	140,396	143,996	2,030	160
2010-02-25	146,697	150,000	140,198	141,602	3,162	157.34
2010-02-24	146,796	150,702	145,302	145,302	818	161.45
2010-02-23	145,599	147,300	143,501	147,300	1,197	163.67
2010-02-22	147,201	148,596	145,203	145,797	900	162
2010-02-19	150,000	150,504	145,203	146,499	1,058	162.78
2010-02-18	151,899	153,303	148,398	149,496	717	166.11
2010-02-17	155,896	155,896	151,899	152,502	864	169.45
2010-02-16	150,603	155,104	150,000	152,601	1,112	169.56
2010-02-15	151,503	152,997	147,696	148,200	845	164.67
2010-02-12	148,002	158,002	146,004	153,600	1,546	170.67
2010-02-10	148,596	149,397	146,004	146,004	699	162.23
2010-02-09	146,103	150,999	142,799	149,100	1,133	165.67
2010-02-08	148,002	151,800	147,102	149,100	1,962	165.67
2010-02-05	151,998	152,097	145,104	145,797	2,950	162
2010-02-04	153,096	153,798	149,298	152,097	1,693	169
2010-02-03	160,801	160,801	150,702	151,998	3,134	168.89
2010-02-02	155,401	163,096	155,104	157,903	2,182	175.45
2010-02-01	170,504	170,504	156,697	159,397	5,703	177.11
2010-01-29	166,004	171,899	165,104	170,396	2,076	189.33
2010-01-28	168,200	171,800	162,997	170,000	1,968	188.89
2010-01-27	170,099	170,504	167,003	170,000	847	188.89
2010-01-26	172,997	174,302	168,002	170,000	1,356	188.89
2010-01-25	173,501	174,599	170,099	171,899	1,266	191
2010-01-22	170,504	170,504	168,002	170,099	456	189
2010-01-21	170,198	172,502	169,703	170,000	482	188.89
2010-01-20	170,099	172,898	169,703	170,999	932	190
2010-01-19	171,602	171,800	169,001	169,001	804	187.78
2010-01-18	168,002	171,197	167,300	170,702	1,121	189.67
2010-01-15	165,896	168,596	165,500	168,002	1,653	186.67
2010-01-14	168,002	170,504	165,599	167,300	1,364	185.89
2010-01-13	164,995	171,404	164,995	167,597	2,091	186.22
2010-01-12	172,898	173,096	166,400	166,697	3,120	185.22
2010-01-08	181,998	182,097	169,001	172,898	3,634	192.11
2010-01-07	179,001	183,996	176,202	177,102	1,020	196.78
2010-01-06	176,004	181,098	174,203	180,999	780	201.11
2010-01-05	181,503	183,996	178,497	178,497	1,497	198.33
2010-01-04	173,996	182,997	171,197	182,196	3,401	202.44

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31