1. HOME >
  2. 株価時系列 >
  3. 3092 >
  4. 2012年

3092 (株)ZOZO の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-288148157988021,007,401267.33
2012-12-27805824805806820,401268.67
2012-12-26806814784809767,601269.67
2012-12-258268408058051,067,701268.33
2012-12-218008437958362,509,403278.67
2012-12-207908087617971,857,402265.67
2012-12-198118197818002,283,402266.67
2012-12-187508347478214,784,105273.67
2012-12-177367587247452,270,802248.33
2012-12-147257297177211,442,201240.33
2012-12-137237347137242,227,202241.33
2012-12-127617627117173,140,503239
2012-12-117407587377551,681,302251.67
2012-12-107307547277481,695,302249.33
2012-12-077507507257343,140,703244.67
2012-12-067747827517563,113,003252
2012-12-058148147567765,619,106258.67
2012-12-048568738348381,210,301279.33
2012-12-038608608388491,025,801283
2012-11-308508748478611,064,301287
2012-11-298118658118562,250,002285.33
2012-11-288098288018211,045,401273.67
2012-11-27795807792796663,401265.33
2012-11-267828077817921,099,501264
2012-11-227878007727871,426,101262.33
2012-11-218288287877941,599,402264.67
2012-11-208608678238271,210,001275.67
2012-11-19848856824854914,901284.67
2012-11-16834857833848707,501282.67
2012-11-158598898368391,724,602279.67
2012-11-148228628228531,631,202284.33
2012-11-138018357908341,496,501278
2012-11-127878137808121,589,402270.67
2012-11-097857987567893,155,903263
2012-11-088378377797852,443,502261.67
2012-11-078508628428451,025,501281.67
2012-11-068308638268552,878,103285
2012-11-058308488238371,511,302279
2012-11-028208388038212,880,403273.67
2012-11-018778778088204,403,004273.33
2012-10-318818868648761,616,902292
2012-10-308638998618961,672,002298.67
2012-10-298318598308531,680,502284.33
2012-10-268638668308362,708,403278.67
2012-10-258698808648731,497,901291
2012-10-248758868658781,156,701292.67
2012-10-238678958428822,798,503294
2012-10-228918998638782,919,103292.67
2012-10-198859408809085,616,006302.67
2012-10-189599849479751,305,401325
2012-10-179499629439601,185,401320
2012-10-16935947932939813,701313
2012-10-15956957933940593,801313.33
2012-10-12960978953960874,501320
2012-10-119509879489681,506,102322.67
2012-10-109529599289481,866,102316
2012-10-091,0001,0099559621,884,602320.67
2012-10-059971,0009499834,242,504327.67
2012-10-041,0271,0651,0141,0201,556,302340
2012-10-031,0711,0801,0311,0421,364,601347.33
2012-10-021,0951,1161,0781,084534,501361.33
2012-10-011,1021,1331,0921,098496,500366
2012-09-281,1421,1521,1071,120542,901373.33
2012-09-271,1541,1601,1111,1541,143,601384.67
2012-09-261,1371,1591,1221,155746,701385
2012-09-251,1201,1481,1021,1321,052,701377.33
2012-09-241,0681,1121,0591,1041,118,001368
2012-09-211,0831,0931,0671,079763,501359.67
2012-09-201,1001,1121,0821,086868,401362
2012-09-191,0851,0971,0831,083778,401361
2012-09-181,1111,1151,0791,0811,012,401360.33
2012-09-141,1601,1631,1171,119859,101373
2012-09-131,1601,1621,1411,143402,200381
2012-09-121,1651,1671,1461,152427,100384
2012-09-111,1341,1641,1301,1571,072,201385.67
2012-09-101,1111,1431,1101,131704,801377
2012-09-071,1331,1511,0901,1091,394,101369.67
2012-09-061,1491,1601,1231,132844,701377.33
2012-09-051,1341,1461,0881,1421,118,301380.67
2012-09-041,1311,1541,1221,141433,800380.33
2012-09-031,1311,1451,1191,133403,900377.67
2012-08-311,1271,1591,1221,138411,000379.33
2012-08-301,1381,1741,1331,134799,001378
2012-08-291,1851,1881,1491,1501,107,601383.33
2012-08-281,1991,2191,1881,194769,401398
2012-08-271,2001,2081,1851,194543,501398
2012-08-241,2061,2281,1891,199781,301399.67
2012-08-231,2101,2181,1941,206809,701402
2012-08-221,2261,2461,2001,2111,233,601403.67
2012-08-211,2431,2581,2291,235748,301411.67
2012-08-201,2351,2661,2351,252453,900417.33
2012-08-171,2461,2671,2391,247606,501415.67
2012-08-161,2401,2681,2311,2481,046,201416
2012-08-151,2251,2751,2181,2551,003,601418.33
2012-08-141,2991,2991,2241,2281,197,601409.33
2012-08-131,2501,3021,2491,2971,429,401432.33
2012-08-101,2001,2481,1891,247920,101415.67
2012-08-091,2071,2321,2061,2211,023,901407
2012-08-081,1831,2191,1751,2061,623,302402
2012-08-071,1261,2001,1231,1832,863,603394.33
2012-08-061,0701,1091,0691,0861,383,501362
2012-08-031,0081,0601,0081,047933,001349
2012-08-021,0301,0351,0011,018762,301339.33
2012-08-011,0281,0461,0071,032634,901344
2012-07-319901,0549621,0401,739,302346.67
2012-07-301,0001,0159891,0011,128,201333.67
2012-07-271,0421,0489749961,335,001332
2012-07-261,0141,0431,0121,041314,100347
2012-07-251,0191,0321,0071,016505,101338.67
2012-07-241,0211,0461,0211,027407,300342.33
2012-07-231,0431,0541,0211,024765,801341.33
2012-07-201,0551,0951,0531,057462,800352.33
2012-07-191,0661,0751,0541,055400,300351.67
2012-07-181,1201,1251,0561,0641,020,701354.67
2012-07-171,1031,1211,0851,119641,701373
2012-07-131,0971,1261,0851,1191,673,702373
2012-07-121,0611,0841,0541,079959,201359.67
2012-07-111,0331,0491,0211,047795,101349
2012-07-101,0551,0621,0311,032733,101344
2012-07-091,0511,0811,0501,0551,620,802351.67
2012-07-061,0721,1021,0531,0552,037,702351.67
2012-07-051,1061,1061,0611,0711,273,601357
2012-07-041,1481,1481,0951,1051,505,902368.33
2012-07-031,1301,1481,1201,148550,301382.67
2012-07-021,1411,1411,1151,1301,037,101376.67
2012-06-291,1151,1251,1011,111640,601370.33
2012-06-281,1221,1301,0871,112820,401370.67
2012-06-271,0621,1311,0621,1051,301,801368.33
2012-06-261,0601,0741,0521,060844,601353.33
2012-06-251,0841,0841,0661,068544,101356
2012-06-221,0711,0961,0641,077499,800359
2012-06-211,0991,1051,0801,0841,068,601361.33
2012-06-201,1301,1371,0791,0811,830,302360.33
2012-06-191,1481,1491,1201,126801,101375.33
2012-06-181,1501,1551,1171,1492,600,003383
2012-06-151,0601,1131,0561,0771,453,401359
2012-06-141,0511,0611,0391,056880,001352
2012-06-131,0251,0561,0201,0501,434,701350
2012-06-121,0481,0561,0061,0151,299,601338.33
2012-06-111,0451,0591,0211,0391,038,401346.33
2012-06-081,0651,0651,0271,0401,416,301346.67
2012-06-071,0881,0951,0521,0673,240,703355.67
2012-06-061,1431,1761,0931,1341,077,701378
2012-06-051,1221,2001,1201,1621,686,402387.33
2012-06-041,0751,1431,0381,1071,900,202369
2012-06-011,1521,1521,0771,0831,479,901361
2012-05-311,1691,1761,1441,1541,089,101384.67
2012-05-301,2211,2291,1611,169657,301389.67
2012-05-291,1771,2191,1771,202683,601400.67
2012-05-281,2011,2131,1501,1871,037,501395.67
2012-05-251,1871,2481,1871,2181,299,001406
2012-05-241,2181,2211,1751,1891,426,301396.33
2012-05-231,2691,2741,2111,2181,036,801406
2012-05-221,3421,3601,2751,2852,021,002428.33
2012-05-211,3061,3681,3011,3502,561,203450
2012-05-181,2171,3091,2101,2972,282,302432.33
2012-05-171,1971,2481,1901,2331,612,302411
2012-05-161,1311,1771,1311,167787,601389
2012-05-151,1191,1641,1001,1531,254,401384.33
2012-05-141,1501,1711,1351,140894,801380
2012-05-111,1901,2311,1641,1651,206,601388.33
2012-05-101,1151,2391,1111,1992,677,003399.67
2012-05-091,1301,1441,0531,1003,140,303366.67
2012-05-081,1251,1461,1211,1311,179,401377
2012-05-071,1391,1401,0911,1101,867,702370
2012-05-021,1851,1941,1391,1602,516,903386.67
2012-05-011,2331,2391,1831,1882,400,302396
2012-04-271,2871,3041,2261,2302,127,702410
2012-04-261,2491,2971,2421,2851,265,401428.33
2012-04-251,2801,2991,2411,2481,193,401416
2012-04-241,2501,2901,2501,2811,164,701427
2012-04-231,2581,2941,2511,267820,501422.33
2012-04-201,2301,3231,2261,2882,828,503429.33
2012-04-191,2411,2601,2071,2121,938,202404
2012-04-181,2711,2751,2461,263907,201421
2012-04-171,2581,2931,2221,2831,482,401427.67
2012-04-161,2601,2841,2181,2732,752,403424.33
2012-04-131,2601,3031,2581,293661,301431
2012-04-121,3011,3051,2571,2751,451,201425
2012-04-111,2851,3121,2711,2981,666,802432.67
2012-04-101,3491,3501,2911,2941,340,001431.33
2012-04-091,3671,3671,3291,3311,016,301443.67
2012-04-061,3741,3741,3081,3672,630,103455.67
2012-04-051,4001,4001,3361,3732,242,802457.67
2012-04-041,4101,4111,3731,3892,812,303463
2012-04-031,4481,4621,4151,4281,730,402476
2012-04-021,5261,5291,4671,4701,930,602490
2012-03-301,5261,5521,4881,5252,900,403508.33
2012-03-291,4291,5281,4291,5286,333,206509.33
2012-03-281,3511,4131,3351,4121,739,502470.67
2012-03-271,3641,3651,3241,342888,301447.33
2012-03-261,4051,4311,3351,3591,572,702453
2012-03-231,4091,4151,3711,3771,372,401459
2012-03-221,3691,4211,3601,4201,790,002473.33
2012-03-211,3241,3471,3181,3421,670,802447.33
2012-03-191,3161,3381,3161,325870,301441.67
2012-03-161,3401,3401,3031,3101,730,302436.67
2012-03-151,3661,3751,3191,3601,367,301453.33
2012-03-141,3551,3681,3501,3631,094,801454.33
2012-03-131,3631,3711,3501,350797,701450
2012-03-121,3701,3831,3581,3611,048,301453.67
2012-03-091,3901,3901,3701,3801,550,702460
2012-03-081,3641,3781,3491,3622,169,402454
2012-03-071,4001,4011,3541,3632,862,003454.33
2012-03-061,4561,4721,4451,454574,001484.67
2012-03-051,4731,4791,4541,464574,401488
2012-03-021,4601,4851,4511,473661,601491
2012-03-011,4881,4881,4561,462560,601487.33
2012-02-291,4911,4981,4651,4831,199,001494.33
2012-02-281,5001,5111,4831,4831,304,201494.33
2012-02-271,5151,5191,4981,517820,301505.67
2012-02-241,5051,5201,4951,497777,601499
2012-02-231,5121,5221,4841,4951,124,601498.33
2012-02-221,4601,5061,4541,5041,379,301501.33
2012-02-211,4591,4901,4371,4371,626,302479
2012-02-201,5141,5141,4111,4402,825,303480
2012-02-171,5101,5571,4941,5003,216,403500
2012-02-161,5421,5731,5371,5401,533,702513.33
2012-02-151,5801,5951,5211,5372,493,902512.33
2012-02-141,5151,5301,4831,501922,001500.33
2012-02-131,5541,5771,5161,5211,601,502507
2012-02-101,4661,5441,4621,5442,659,703514.67
2012-02-091,4301,4631,4261,4361,068,901478.67
2012-02-081,4601,4771,4261,4311,352,901477
2012-02-071,5001,5011,4531,4571,057,801485.67
2012-02-061,4851,4941,4561,4791,547,202493
2012-02-031,4501,5011,4501,4651,808,702488.33
2012-02-021,4291,4661,4201,4601,545,102486.67
2012-02-011,4501,4581,4131,4302,557,703476.67
2012-01-311,5051,5091,4041,4882,769,203496
2012-01-301,5501,5541,4801,4882,937,403496
2012-01-271,5711,6231,5531,613970,401537.67
2012-01-261,6011,6081,5161,5381,908,602512.67
2012-01-251,6001,6671,6001,6101,736,002536.67
2012-01-241,5331,6171,5331,5881,026,101529.33
2012-01-231,5701,6061,5561,5661,635,702522
2012-01-201,6301,6981,5621,5771,759,102525.67
2012-01-191,7601,7771,6031,6601,566,602553.33
2012-01-181,7401,7891,7301,780635,401593.33
2012-01-171,7881,7881,7271,740581,601580
2012-01-161,7701,7981,7431,787411,400595.67
2012-01-131,7511,8001,7411,771407,700590.33
2012-01-121,7751,8031,6941,7501,054,501583.33
2012-01-111,7701,8531,7611,803767,501601
2012-01-101,8071,8181,7371,786913,801595.33
2012-01-061,8601,8601,8001,806774,201602
2012-01-051,8741,8921,8491,865826,101621.67
2012-01-041,8501,8981,8411,8551,341,801618.33

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