3092 (株)ZOZO の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,642	2,645	2,590	2,611	704,501	870.33
2013-12-27	2,564	2,628	2,550	2,623	928,601	874.33
2013-12-26	2,564	2,570	2,465	2,525	687,901	841.67
2013-12-25	2,399	2,567	2,385	2,520	1,138,801	840
2013-12-24	2,481	2,494	2,430	2,446	795,001	815.33
2013-12-20	2,481	2,534	2,417	2,476	1,588,802	825.33
2013-12-19	2,548	2,576	2,510	2,518	805,901	839.33
2013-12-18	2,501	2,549	2,490	2,537	952,901	845.67
2013-12-17	2,470	2,501	2,451	2,499	929,401	833
2013-12-16	2,512	2,514	2,406	2,426	1,590,502	808.67
2013-12-13	2,600	2,642	2,543	2,544	1,184,901	848
2013-12-12	2,682	2,682	2,623	2,631	1,313,001	877
2013-12-11	2,732	2,760	2,654	2,675	1,059,101	891.67
2013-12-10	2,802	2,811	2,756	2,782	615,201	927.33
2013-12-09	2,801	2,828	2,773	2,799	533,201	933
2013-12-06	2,758	2,786	2,711	2,757	540,501	919
2013-12-05	2,775	2,857	2,772	2,795	1,253,401	931.67
2013-12-04	2,781	2,789	2,695	2,756	1,302,701	918.67
2013-12-03	2,725	2,830	2,724	2,823	2,236,302	941
2013-12-02	2,614	2,708	2,614	2,703	1,029,701	901
2013-11-29	2,669	2,698	2,611	2,626	1,041,301	875.33
2013-11-28	2,715	2,730	2,610	2,674	1,768,502	891.33
2013-11-27	2,900	2,906	2,680	2,695	2,113,802	898.33
2013-11-26	2,950	2,965	2,910	2,950	395,700	983.33
2013-11-25	2,940	2,990	2,915	2,984	532,001	994.67
2013-11-22	2,963	2,965	2,892	2,905	458,300	968.33
2013-11-21	2,920	2,966	2,901	2,949	838,801	983
2013-11-20	2,997	3,025	2,926	2,950	1,008,401	983.33
2013-11-19	2,967	3,050	2,956	3,040	404,500	1,013.33
2013-11-18	2,974	3,020	2,944	2,992	609,801	997.33
2013-11-15	3,035	3,045	2,931	2,943	831,101	981
2013-11-14	2,925	3,080	2,914	3,015	1,008,401	1,005
2013-11-13	2,869	2,896	2,801	2,888	545,401	962.67
2013-11-12	2,790	2,918	2,789	2,874	752,801	958
2013-11-11	2,849	2,882	2,753	2,780	505,901	926.67
2013-11-08	2,861	2,864	2,743	2,810	920,001	936.67
2013-11-07	2,887	2,914	2,871	2,893	427,400	964.33
2013-11-06	2,938	2,967	2,874	2,898	758,901	966
2013-11-05	2,847	2,974	2,811	2,967	1,563,302	989
2013-11-01	2,768	2,920	2,740	2,847	1,083,901	949
2013-10-31	2,770	2,773	2,716	2,735	646,501	911.67
2013-10-30	2,818	2,818	2,746	2,768	1,385,501	922.67
2013-10-29	2,766	2,802	2,735	2,799	495,700	933
2013-10-28	2,797	2,820	2,780	2,800	519,201	933.33
2013-10-25	2,825	2,846	2,744	2,762	512,701	920.67
2013-10-24	2,769	2,820	2,735	2,813	505,501	937.67
2013-10-23	2,843	2,870	2,774	2,780	577,601	926.67
2013-10-22	2,835	2,850	2,787	2,826	354,800	942
2013-10-21	2,823	2,877	2,801	2,829	630,801	943
2013-10-18	2,777	2,795	2,751	2,784	456,100	928
2013-10-17	2,725	2,760	2,720	2,752	588,301	917.33
2013-10-16	2,695	2,716	2,687	2,700	414,300	900
2013-10-15	2,712	2,724	2,655	2,680	592,801	893.33
2013-10-11	2,560	2,694	2,520	2,687	1,228,401	895.67
2013-10-10	2,567	2,628	2,517	2,546	1,177,701	848.67
2013-10-09	2,471	2,576	2,454	2,566	1,128,001	855.33
2013-10-08	2,590	2,613	2,454	2,491	2,262,702	830.33
2013-10-07	2,681	2,704	2,659	2,661	357,300	887
2013-10-04	2,694	2,710	2,651	2,682	459,700	894
2013-10-03	2,715	2,758	2,693	2,725	664,301	908.33
2013-10-02	2,795	2,795	2,689	2,716	915,001	905.33
2013-10-01	2,767	2,809	2,755	2,787	476,100	929
2013-09-30	2,694	2,795	2,691	2,765	463,300	921.67
2013-09-27	2,785	2,807	2,724	2,741	876,701	913.67
2013-09-26	2,751	2,819	2,710	2,792	882,001	930.67
2013-09-25	2,763	2,791	2,736	2,787	717,201	929
2013-09-24	2,683	2,797	2,665	2,786	1,053,101	928.67
2013-09-20	2,606	2,720	2,606	2,720	1,116,001	906.67
2013-09-19	2,574	2,595	2,528	2,565	587,301	855
2013-09-18	2,594	2,598	2,526	2,556	483,300	852
2013-09-17	2,495	2,585	2,482	2,575	685,301	858.33
2013-09-13	2,440	2,495	2,422	2,469	538,601	823
2013-09-12	2,445	2,459	2,387	2,443	674,701	814.33
2013-09-11	2,403	2,503	2,400	2,444	885,001	814.67
2013-09-10	2,443	2,445	2,375	2,380	599,201	793.33
2013-09-09	2,398	2,470	2,395	2,445	528,801	815
2013-09-06	2,385	2,395	2,347	2,352	435,700	784
2013-09-05	2,390	2,399	2,332	2,379	679,301	793
2013-09-04	2,282	2,389	2,252	2,380	1,306,501	793.33
2013-09-03	2,316	2,346	2,290	2,325	1,139,601	775
2013-09-02	2,243	2,319	2,231	2,310	869,301	770
2013-08-30	2,254	2,281	2,189	2,200	1,567,602	733.33
2013-08-29	2,099	2,218	2,099	2,199	1,580,402	733
2013-08-28	2,100	2,150	2,085	2,094	481,100	698
2013-08-27	2,102	2,154	2,055	2,123	592,101	707.67
2013-08-26	2,125	2,163	2,087	2,103	388,800	701
2013-08-23	2,107	2,127	2,081	2,086	456,200	695.33
2013-08-22	2,122	2,122	2,061	2,083	564,801	694.33
2013-08-21	2,092	2,129	2,040	2,118	565,301	706
2013-08-20	2,117	2,124	2,084	2,099	544,201	699.67
2013-08-19	2,059	2,119	2,047	2,116	473,900	705.33
2013-08-16	2,050	2,107	2,028	2,058	652,801	686
2013-08-15	2,049	2,083	2,006	2,069	539,101	689.67
2013-08-14	2,071	2,072	2,010	2,065	432,100	688.33
2013-08-13	2,020	2,085	2,009	2,055	536,101	685
2013-08-12	2,030	2,044	1,980	1,988	527,901	662.67
2013-08-09	2,080	2,089	2,032	2,040	641,001	680
2013-08-08	2,039	2,080	1,996	2,008	488,100	669.33
2013-08-07	2,172	2,172	2,032	2,042	837,301	680.67
2013-08-06	2,183	2,200	2,100	2,173	751,201	724.33
2013-08-05	2,048	2,179	2,041	2,148	1,132,201	716
2013-08-02	2,107	2,107	1,992	2,044	954,801	681.33
2013-08-01	2,076	2,147	1,985	2,057	1,675,202	685.67
2013-07-31	2,137	2,149	2,025	2,026	654,801	675.33
2013-07-30	2,040	2,150	2,034	2,136	745,401	712
2013-07-29	2,124	2,134	2,056	2,061	616,401	687
2013-07-26	2,130	2,176	2,100	2,145	747,201	715
2013-07-25	2,299	2,300	2,165	2,173	1,585,702	724.33
2013-07-24	2,180	2,299	2,168	2,293	1,316,601	764.33
2013-07-23	2,185	2,195	2,145	2,174	1,246,401	724.67
2013-07-22	2,185	2,275	2,180	2,204	1,416,201	734.67
2013-07-19	2,124	2,233	2,124	2,180	1,946,902	726.67
2013-07-18	2,089	2,107	2,082	2,102	609,001	700.67
2013-07-17	2,090	2,105	2,069	2,083	468,000	694.33
2013-07-16	2,095	2,115	2,060	2,080	1,056,701	693.33
2013-07-12	2,070	2,167	2,070	2,096	1,173,501	698.67
2013-07-11	2,045	2,080	2,028	2,061	470,200	687
2013-07-10	2,090	2,120	2,035	2,047	800,101	682.33
2013-07-09	2,020	2,085	2,009	2,083	1,127,901	694.33
2013-07-08	2,016	2,069	1,993	1,996	1,048,501	665.33
2013-07-05	2,006	2,040	2,000	2,015	533,501	671.67
2013-07-04	2,029	2,033	2,006	2,014	788,601	671.33
2013-07-03	2,035	2,045	1,979	2,028	1,343,101	676
2013-07-02	2,020	2,038	1,993	2,028	1,303,801	676
2013-07-01	1,946	2,000	1,921	1,991	1,526,402	663.67
2013-06-28	1,919	1,959	1,908	1,940	1,267,601	646.67
2013-06-27	1,785	1,895	1,785	1,890	1,600,302	630
2013-06-26	1,887	1,894	1,769	1,777	824,101	592.33
2013-06-25	1,910	1,965	1,837	1,872	1,412,101	624
2013-06-24	1,919	1,934	1,866	1,883	902,001	627.67
2013-06-21	1,860	1,934	1,840	1,921	1,644,702	640.33
2013-06-20	1,830	1,974	1,809	1,900	2,072,002	633.33
2013-06-19	1,890	1,942	1,784	1,840	2,220,802	613.33
2013-06-18	1,721	1,915	1,720	1,895	3,042,903	631.67
2013-06-17	1,670	1,721	1,550	1,715	2,094,202	571.67
2013-06-14	1,739	1,772	1,670	1,696	1,419,101	565.33
2013-06-13	1,700	1,740	1,661	1,723	2,090,602	574.33
2013-06-12	1,610	1,703	1,582	1,696	831,901	565.33
2013-06-11	1,599	1,648	1,591	1,632	879,101	544
2013-06-10	1,540	1,643	1,528	1,639	1,358,401	546.33
2013-06-07	1,428	1,520	1,424	1,494	1,155,201	498
2013-06-06	1,468	1,505	1,446	1,470	816,001	490
2013-06-05	1,487	1,574	1,485	1,497	927,701	499
2013-06-04	1,500	1,520	1,438	1,509	1,044,001	503
2013-06-03	1,483	1,625	1,483	1,527	1,593,702	509
2013-05-31	1,478	1,540	1,477	1,507	560,701	502.33
2013-05-30	1,527	1,540	1,481	1,489	661,801	496.33
2013-05-29	1,576	1,593	1,521	1,567	579,201	522.33
2013-05-28	1,550	1,607	1,544	1,575	443,100	525
2013-05-27	1,520	1,607	1,485	1,579	632,201	526.33
2013-05-24	1,577	1,635	1,488	1,578	1,077,501	526
2013-05-23	1,716	1,730	1,554	1,554	899,301	518
2013-05-22	1,715	1,744	1,677	1,715	836,401	571.67
2013-05-21	1,700	1,714	1,662	1,698	644,401	566
2013-05-20	1,670	1,705	1,656	1,689	416,500	563
2013-05-17	1,600	1,699	1,595	1,666	1,038,601	555.33
2013-05-16	1,701	1,710	1,550	1,604	1,273,901	534.67
2013-05-15	1,745	1,752	1,690	1,705	960,801	568.33
2013-05-14	1,700	1,753	1,698	1,742	1,181,701	580.67
2013-05-13	1,700	1,714	1,679	1,690	1,047,901	563.33
2013-05-10	1,670	1,721	1,630	1,695	2,153,002	565
2013-05-09	1,598	1,724	1,593	1,646	2,368,202	548.67
2013-05-08	1,540	1,632	1,537	1,557	2,661,203	519
2013-05-07	1,430	1,513	1,420	1,504	4,664,505	501.33
2013-05-02	1,476	1,476	1,436	1,448	1,215,401	482.67
2013-05-01	1,500	1,503	1,464	1,471	1,626,802	490.33
2013-04-30	1,520	1,526	1,458	1,474	2,302,102	491.33
2013-04-26	1,568	1,589	1,450	1,520	3,779,304	506.67
2013-04-25	1,502	1,533	1,489	1,498	947,701	499.33
2013-04-24	1,490	1,527	1,480	1,521	776,101	507
2013-04-23	1,500	1,514	1,460	1,483	1,219,001	494.33
2013-04-22	1,375	1,498	1,374	1,490	1,566,902	496.67
2013-04-19	1,380	1,398	1,365	1,393	868,901	464.33
2013-04-18	1,393	1,446	1,391	1,391	1,062,401	463.67
2013-04-17	1,390	1,416	1,388	1,401	816,101	467
2013-04-16	1,399	1,413	1,375	1,389	943,701	463
2013-04-15	1,456	1,462	1,417	1,427	744,201	475.67
2013-04-12	1,412	1,486	1,412	1,474	1,160,901	491.33
2013-04-11	1,405	1,442	1,385	1,439	856,001	479.67
2013-04-10	1,410	1,428	1,375	1,400	1,427,601	466.67
2013-04-09	1,432	1,440	1,388	1,403	1,330,901	467.67
2013-04-08	1,370	1,495	1,370	1,421	3,172,703	473.67
2013-04-05	1,300	1,335	1,283	1,312	1,878,402	437.33
2013-04-04	1,247	1,264	1,199	1,262	1,684,302	420.67
2013-04-03	1,290	1,294	1,232	1,261	2,993,703	420.33
2013-04-02	1,148	1,248	1,144	1,229	4,306,904	409.67
2013-04-01	1,165	1,202	1,161	1,163	1,531,502	387.67
2013-03-29	1,200	1,204	1,155	1,164	1,306,101	388
2013-03-28	1,159	1,195	1,154	1,195	1,311,101	398.33
2013-03-27	1,150	1,156	1,134	1,149	457,300	383
2013-03-26	1,165	1,168	1,139	1,153	738,001	384.33
2013-03-25	1,155	1,170	1,147	1,165	991,001	388.33
2013-03-22	1,161	1,161	1,126	1,135	1,195,501	378.33
2013-03-21	1,121	1,151	1,116	1,145	1,445,901	381.67
2013-03-19	1,090	1,109	1,056	1,091	1,073,901	363.67
2013-03-18	1,100	1,117	1,075	1,080	1,073,601	360
2013-03-15	1,086	1,131	1,063	1,113	1,735,302	371
2013-03-14	1,107	1,125	1,086	1,094	1,119,401	364.67
2013-03-13	1,130	1,131	1,081	1,088	2,014,402	362.67
2013-03-12	1,197	1,199	1,134	1,142	1,521,702	380.67
2013-03-11	1,204	1,215	1,182	1,196	1,366,301	398.67
2013-03-08	1,191	1,204	1,176	1,198	2,204,002	399.33
2013-03-07	1,160	1,208	1,142	1,192	3,317,603	397.33
2013-03-06	1,116	1,187	1,080	1,167	2,903,003	389
2013-03-05	1,088	1,240	1,082	1,140	7,983,708	380
2013-03-04	1,051	1,065	1,038	1,047	1,191,001	349
2013-03-01	1,000	1,104	1,000	1,067	2,608,303	355.67
2013-02-28	980	997	977	987	568,501	329
2013-02-27	985	1,009	976	977	784,701	325.67
2013-02-26	986	998	971	984	797,401	328
2013-02-25	988	994	972	986	843,301	328.67
2013-02-22	956	1,002	955	997	1,213,401	332.33
2013-02-21	966	1,005	965	965	1,250,801	321.67
2013-02-20	970	982	951	968	1,216,501	322.67
2013-02-19	927	1,037	925	988	2,609,103	329.33
2013-02-18	950	952	905	940	1,054,201	313.33
2013-02-15	942	980	928	940	1,314,401	313.33
2013-02-14	956	994	923	955	1,556,302	318.33
2013-02-13	1,002	1,019	967	1,000	2,593,003	333.33
2013-02-12	1,096	1,096	1,025	1,030	2,915,303	343.33
2013-02-08	1,082	1,122	1,070	1,100	3,126,403	366.67
2013-02-07	1,083	1,106	1,053	1,092	3,913,804	364
2013-02-06	1,048	1,133	1,030	1,107	8,562,409	369
2013-02-05	993	1,055	965	1,019	5,939,906	339.67
2013-02-04	887	1,048	870	1,023	11,109,211	341
2013-02-01	940	969	894	898	10,596,511	299.33
2013-01-31	787	880	775	880	13,006,113	293.33
2013-01-30	740	742	720	730	2,011,102	243.33
2013-01-29	763	766	737	739	1,506,202	246.33
2013-01-28	756	764	745	762	1,958,302	254
2013-01-25	724	764	722	749	4,804,505	249.67
2013-01-24	728	729	692	699	2,071,302	233
2013-01-23	728	737	727	732	1,079,701	244
2013-01-22	749	750	727	733	1,290,301	244.33
2013-01-21	741	753	733	750	1,016,201	250
2013-01-18	727	740	722	733	1,225,401	244.33
2013-01-17	758	760	718	725	3,065,503	241.67
2013-01-16	770	777	751	758	2,567,503	252.67
2013-01-15	753	766	745	766	1,687,402	255.33
2013-01-11	753	766	751	753	1,129,001	251
2013-01-10	755	767	748	758	1,711,602	252.67
2013-01-09	760	760	745	753	2,625,203	251
2013-01-08	801	805	742	749	4,947,805	249.67
2013-01-07	783	819	780	809	2,131,802	269.67
2013-01-04	817	817	776	782	2,293,602	260.67

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