3092 (株)ZOZO の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,520	2,541	2,492	2,528	481,000	842.67
2014-12-29	2,588	2,605	2,535	2,558	522,801	852.67
2014-12-26	2,606	2,618	2,583	2,588	410,600	862.67
2014-12-25	2,524	2,587	2,520	2,582	438,100	860.67
2014-12-24	2,535	2,549	2,484	2,516	870,101	838.67
2014-12-22	2,510	2,561	2,488	2,535	603,901	845
2014-12-19	2,450	2,503	2,441	2,499	581,101	833
2014-12-18	2,400	2,434	2,391	2,418	402,000	806
2014-12-17	2,362	2,395	2,339	2,345	506,601	781.67
2014-12-16	2,328	2,384	2,328	2,362	425,600	787.33
2014-12-15	2,341	2,426	2,341	2,378	552,301	792.67
2014-12-12	2,299	2,400	2,298	2,358	711,401	786
2014-12-11	2,309	2,335	2,271	2,299	980,801	766.33
2014-12-10	2,320	2,380	2,311	2,350	842,701	783.33
2014-12-09	2,389	2,390	2,331	2,353	730,401	784.33
2014-12-08	2,453	2,458	2,359	2,392	1,342,201	797.33
2014-12-05	2,505	2,514	2,435	2,453	1,165,301	817.67
2014-12-04	2,568	2,595	2,530	2,534	348,300	844.67
2014-12-03	2,601	2,605	2,535	2,547	517,901	849
2014-12-02	2,600	2,610	2,574	2,591	649,601	863.67
2014-12-01	2,571	2,607	2,559	2,600	368,100	866.67
2014-11-28	2,515	2,565	2,515	2,563	325,700	854.33
2014-11-27	2,507	2,552	2,500	2,532	311,600	844
2014-11-26	2,527	2,568	2,526	2,543	299,900	847.67
2014-11-25	2,531	2,546	2,502	2,511	604,901	837
2014-11-21	2,541	2,560	2,509	2,535	294,800	845
2014-11-20	2,560	2,569	2,532	2,540	419,600	846.67
2014-11-19	2,554	2,569	2,485	2,500	451,900	833.33
2014-11-18	2,500	2,572	2,500	2,545	848,901	848.33
2014-11-17	2,561	2,575	2,466	2,485	594,701	828.33
2014-11-14	2,515	2,624	2,508	2,619	1,452,301	873
2014-11-13	2,375	2,455	2,351	2,442	604,901	814
2014-11-12	2,298	2,385	2,298	2,370	707,501	790
2014-11-11	2,259	2,281	2,236	2,263	616,101	754.33
2014-11-10	2,278	2,284	2,234	2,277	634,101	759
2014-11-07	2,338	2,343	2,287	2,306	644,001	768.67
2014-11-06	2,424	2,431	2,292	2,309	904,301	769.67
2014-11-05	2,452	2,477	2,381	2,393	822,201	797.67
2014-11-04	2,553	2,571	2,449	2,455	1,343,201	818.33
2014-10-31	2,328	2,397	2,326	2,379	574,401	793
2014-10-30	2,305	2,365	2,302	2,303	356,000	767.67
2014-10-29	2,312	2,353	2,304	2,318	324,200	772.67
2014-10-28	2,294	2,312	2,280	2,281	257,400	760.33
2014-10-27	2,283	2,312	2,269	2,292	316,400	764
2014-10-24	2,256	2,270	2,243	2,253	277,200	751
2014-10-23	2,247	2,247	2,210	2,223	249,000	741
2014-10-22	2,226	2,260	2,211	2,249	310,800	749.67
2014-10-21	2,167	2,204	2,161	2,176	393,800	725.33
2014-10-20	2,165	2,182	2,150	2,158	274,500	719.33
2014-10-17	2,134	2,151	2,097	2,102	318,500	700.67
2014-10-16	2,148	2,185	2,143	2,148	262,000	716
2014-10-15	2,170	2,221	2,161	2,207	452,600	735.67
2014-10-14	2,200	2,215	2,150	2,155	719,301	718.33
2014-10-10	2,244	2,270	2,237	2,268	487,800	756
2014-10-09	2,352	2,359	2,254	2,263	692,401	754.33
2014-10-08	2,350	2,383	2,331	2,373	541,101	791
2014-10-07	2,368	2,389	2,337	2,378	782,201	792.67
2014-10-06	2,382	2,404	2,347	2,388	940,801	796
2014-10-03	2,322	2,374	2,312	2,370	696,101	790
2014-10-02	2,400	2,406	2,339	2,344	827,101	781.33
2014-10-01	2,381	2,461	2,369	2,445	1,141,701	815
2014-09-30	2,386	2,398	2,373	2,387	647,301	795.67
2014-09-29	2,346	2,384	2,327	2,379	736,301	793
2014-09-26	2,301	2,348	2,301	2,325	808,801	775
2014-09-25	2,356	2,385	2,340	2,383	555,001	794.33
2014-09-24	2,335	2,347	2,241	2,307	1,191,401	769
2014-09-22	2,343	2,349	2,318	2,340	485,400	780
2014-09-19	2,303	2,337	2,302	2,325	696,301	775
2014-09-18	2,272	2,285	2,270	2,275	797,701	758.33
2014-09-17	2,275	2,289	2,255	2,269	1,482,701	756.33
2014-09-16	2,346	2,346	2,218	2,278	1,965,802	759.33
2014-09-12	2,400	2,412	2,384	2,396	983,901	798.67
2014-09-11	2,450	2,451	2,407	2,426	526,701	808.67
2014-09-10	2,400	2,457	2,380	2,450	452,200	816.67
2014-09-09	2,415	2,415	2,372	2,395	419,900	798.33
2014-09-08	2,413	2,422	2,390	2,404	198,200	801.33
2014-09-05	2,419	2,419	2,391	2,400	672,001	800
2014-09-04	2,465	2,472	2,410	2,417	551,801	805.67
2014-09-03	2,446	2,479	2,439	2,453	799,601	817.67
2014-09-02	2,420	2,427	2,386	2,403	533,801	801
2014-09-01	2,445	2,449	2,396	2,428	471,600	809.33
2014-08-29	2,431	2,480	2,431	2,475	343,800	825
2014-08-28	2,475	2,487	2,420	2,437	617,101	812.33
2014-08-27	2,501	2,517	2,488	2,503	232,700	834.33
2014-08-26	2,531	2,550	2,501	2,503	181,600	834.33
2014-08-25	2,526	2,531	2,495	2,530	176,900	843.33
2014-08-22	2,550	2,559	2,504	2,510	421,700	836.67
2014-08-21	2,509	2,536	2,504	2,534	369,500	844.67
2014-08-20	2,485	2,507	2,483	2,501	305,100	833.67
2014-08-19	2,478	2,497	2,459	2,485	381,700	828.33
2014-08-18	2,402	2,465	2,392	2,447	435,300	815.67
2014-08-15	2,423	2,459	2,393	2,403	519,501	801
2014-08-14	2,429	2,442	2,408	2,423	355,700	807.67
2014-08-13	2,395	2,413	2,386	2,404	446,200	801.33
2014-08-12	2,395	2,409	2,358	2,401	735,501	800.33
2014-08-11	2,371	2,392	2,338	2,385	663,801	795
2014-08-08	2,307	2,351	2,284	2,321	782,201	773.67
2014-08-07	2,303	2,358	2,290	2,323	626,301	774.33
2014-08-06	2,343	2,363	2,303	2,316	759,901	772
2014-08-05	2,288	2,383	2,288	2,352	1,659,902	784
2014-08-04	2,385	2,397	2,181	2,276	3,184,803	758.67
2014-08-01	2,510	2,526	2,381	2,401	2,361,502	800.33
2014-07-31	2,804	2,810	2,751	2,765	487,100	921.67
2014-07-30	2,773	2,814	2,762	2,784	444,300	928
2014-07-29	2,750	2,777	2,716	2,769	443,500	923
2014-07-28	2,683	2,748	2,683	2,730	378,800	910
2014-07-25	2,610	2,660	2,601	2,652	238,800	884
2014-07-24	2,666	2,670	2,628	2,638	134,600	879.33
2014-07-23	2,607	2,678	2,607	2,666	197,400	888.67
2014-07-22	2,620	2,654	2,601	2,629	229,600	876.33
2014-07-18	2,619	2,649	2,575	2,592	380,300	864
2014-07-17	2,683	2,699	2,651	2,654	158,900	884.67
2014-07-16	2,699	2,703	2,674	2,691	170,000	897
2014-07-15	2,658	2,698	2,644	2,694	164,600	898
2014-07-14	2,644	2,668	2,615	2,664	373,200	888
2014-07-11	2,651	2,675	2,621	2,643	320,600	881
2014-07-10	2,690	2,719	2,656	2,664	469,400	888
2014-07-09	2,639	2,681	2,621	2,665	427,600	888.33
2014-07-08	2,659	2,676	2,623	2,651	367,300	883.67
2014-07-07	2,670	2,688	2,662	2,680	197,700	893.33
2014-07-04	2,690	2,698	2,650	2,669	271,000	889.67
2014-07-03	2,725	2,728	2,669	2,677	220,700	892.33
2014-07-02	2,696	2,739	2,690	2,717	386,500	905.67
2014-07-01	2,665	2,693	2,635	2,681	696,901	893.67
2014-06-30	2,632	2,679	2,611	2,663	324,200	887.67
2014-06-27	2,668	2,738	2,603	2,638	610,901	879.33
2014-06-26	2,708	2,711	2,659	2,678	551,601	892.67
2014-06-25	2,749	2,760	2,675	2,691	657,501	897
2014-06-24	2,680	2,783	2,670	2,769	729,901	923
2014-06-23	2,673	2,704	2,621	2,680	918,301	893.33
2014-06-20	2,656	2,684	2,650	2,661	692,401	887
2014-06-19	2,591	2,635	2,569	2,623	802,601	874.33
2014-06-18	2,548	2,586	2,526	2,558	363,500	852.67
2014-06-17	2,513	2,592	2,500	2,554	736,601	851.33
2014-06-16	2,468	2,499	2,457	2,479	252,500	826.33
2014-06-13	2,460	2,502	2,436	2,495	462,100	831.67
2014-06-12	2,489	2,524	2,462	2,503	515,401	834.33
2014-06-11	2,493	2,518	2,458	2,503	534,801	834.33
2014-06-10	2,595	2,600	2,507	2,511	352,900	837
2014-06-09	2,570	2,607	2,548	2,564	356,100	854.67
2014-06-06	2,575	2,586	2,541	2,562	523,601	854
2014-06-05	2,565	2,595	2,505	2,555	435,100	851.67
2014-06-04	2,579	2,584	2,536	2,563	237,100	854.33
2014-06-03	2,590	2,590	2,500	2,565	660,301	855
2014-06-02	2,540	2,582	2,529	2,540	630,901	846.67
2014-05-30	2,500	2,556	2,498	2,532	552,101	844
2014-05-29	2,483	2,500	2,452	2,469	391,800	823
2014-05-28	2,513	2,537	2,476	2,498	422,900	832.67
2014-05-27	2,455	2,597	2,436	2,537	995,601	845.67
2014-05-26	2,483	2,498	2,458	2,490	292,700	830
2014-05-23	2,445	2,465	2,410	2,434	641,801	811.33
2014-05-22	2,445	2,471	2,393	2,418	707,001	806
2014-05-21	2,294	2,428	2,294	2,422	1,197,601	807.33
2014-05-20	2,234	2,328	2,211	2,295	778,801	765
2014-05-19	2,310	2,330	2,205	2,209	469,700	736.33
2014-05-16	2,285	2,341	2,277	2,330	661,601	776.67
2014-05-15	2,320	2,375	2,251	2,347	756,701	782.33
2014-05-14	2,400	2,400	2,341	2,359	393,400	786.33
2014-05-13	2,360	2,412	2,355	2,384	637,601	794.67
2014-05-12	2,368	2,392	2,291	2,311	768,501	770.33
2014-05-09	2,389	2,428	2,372	2,414	890,001	804.67
2014-05-08	2,488	2,499	2,411	2,418	844,001	806
2014-05-07	2,533	2,546	2,483	2,493	829,601	831
2014-05-02	2,500	2,535	2,466	2,523	1,574,102	841
2014-05-01	2,350	2,504	2,305	2,495	2,650,103	831.67
2014-04-30	2,303	2,321	2,101	2,139	1,083,701	713
2014-04-28	2,297	2,305	2,251	2,269	341,900	756.33
2014-04-25	2,304	2,353	2,281	2,318	310,000	772.67
2014-04-24	2,314	2,317	2,273	2,308	526,901	769.33
2014-04-23	2,300	2,335	2,291	2,314	413,400	771.33
2014-04-22	2,344	2,395	2,297	2,300	815,601	766.67
2014-04-21	2,317	2,350	2,301	2,316	426,500	772
2014-04-18	2,320	2,364	2,304	2,364	473,400	788
2014-04-17	2,310	2,345	2,290	2,301	573,201	767
2014-04-16	2,241	2,313	2,235	2,310	616,601	770
2014-04-15	2,305	2,308	2,217	2,230	792,101	743.33
2014-04-14	2,260	2,314	2,250	2,292	833,001	764
2014-04-11	2,247	2,309	2,210	2,300	1,491,601	766.67
2014-04-10	2,323	2,377	2,280	2,293	951,601	764.33
2014-04-09	2,326	2,340	2,255	2,290	2,180,102	763.33
2014-04-08	2,450	2,450	2,366	2,367	1,198,901	789
2014-04-07	2,567	2,595	2,466	2,472	1,192,801	824
2014-04-04	2,752	2,757	2,601	2,615	821,501	871.67
2014-04-03	2,737	2,770	2,710	2,757	406,700	919
2014-04-02	2,734	2,780	2,715	2,725	730,301	908.33
2014-04-01	2,645	2,738	2,645	2,707	935,401	902.33
2014-03-31	2,645	2,690	2,628	2,643	709,701	881
2014-03-28	2,636	2,673	2,610	2,669	605,501	889.67
2014-03-27	2,512	2,661	2,488	2,646	1,154,401	882
2014-03-26	2,611	2,648	2,550	2,561	792,301	853.67
2014-03-25	2,605	2,697	2,593	2,639	1,128,401	879.67
2014-03-24	2,650	2,706	2,637	2,644	1,613,602	881.33
2014-03-20	2,710	2,734	2,600	2,600	1,842,702	866.67
2014-03-19	2,740	2,750	2,695	2,704	803,401	901.33
2014-03-18	2,701	2,765	2,692	2,750	732,301	916.67
2014-03-17	2,635	2,676	2,625	2,651	748,901	883.67
2014-03-14	2,610	2,694	2,602	2,651	890,201	883.67
2014-03-13	2,728	2,756	2,693	2,701	870,001	900.33
2014-03-12	2,700	2,710	2,693	2,698	765,701	899.33
2014-03-11	2,729	2,743	2,689	2,711	778,001	903.67
2014-03-10	2,661	2,743	2,653	2,720	965,101	906.67
2014-03-07	2,640	2,682	2,620	2,667	1,757,802	889
2014-03-06	2,542	2,605	2,525	2,594	1,120,701	864.67
2014-03-05	2,574	2,598	2,550	2,556	671,901	852
2014-03-04	2,500	2,552	2,450	2,527	757,901	842.33
2014-03-03	2,457	2,500	2,391	2,492	1,087,901	830.67
2014-02-28	2,520	2,539	2,479	2,508	800,001	836
2014-02-27	2,550	2,601	2,481	2,500	2,201,702	833.33
2014-02-26	2,430	2,515	2,430	2,495	738,201	831.67
2014-02-25	2,432	2,493	2,413	2,480	1,109,201	826.67
2014-02-24	2,378	2,425	2,356	2,408	992,101	802.67
2014-02-21	2,222	2,383	2,222	2,348	1,945,302	782.67
2014-02-20	2,180	2,216	2,162	2,195	682,401	731.67
2014-02-19	2,199	2,226	2,171	2,195	305,600	731.67
2014-02-18	2,152	2,218	2,121	2,209	548,701	736.33
2014-02-17	2,120	2,173	2,098	2,153	543,601	717.67
2014-02-14	2,163	2,192	2,085	2,105	926,201	701.67
2014-02-13	2,229	2,232	2,170	2,179	878,801	726.33
2014-02-12	2,353	2,357	2,238	2,250	1,290,401	750
2014-02-10	2,261	2,321	2,225	2,319	810,701	773
2014-02-07	2,199	2,210	2,134	2,193	1,101,201	731
2014-02-06	2,205	2,212	2,108	2,157	1,029,801	719
2014-02-05	2,227	2,353	2,219	2,249	1,202,701	749.67
2014-02-04	2,193	2,217	2,080	2,190	1,844,602	730
2014-02-03	2,297	2,350	2,229	2,293	1,277,201	764.33
2014-01-31	2,270	2,298	2,227	2,290	897,701	763.33
2014-01-30	2,295	2,308	2,242	2,257	1,455,001	752.33
2014-01-29	2,310	2,361	2,295	2,361	809,101	787
2014-01-28	2,250	2,329	2,241	2,290	920,001	763.33
2014-01-27	2,289	2,337	2,264	2,270	1,111,501	756.67
2014-01-24	2,450	2,480	2,350	2,388	2,353,802	796
2014-01-23	2,510	2,548	2,500	2,520	641,301	840
2014-01-22	2,494	2,554	2,463	2,494	1,008,001	831.33
2014-01-21	2,453	2,486	2,421	2,483	647,701	827.67
2014-01-20	2,549	2,550	2,427	2,441	853,301	813.67
2014-01-17	2,472	2,546	2,472	2,537	1,155,501	845.67
2014-01-16	2,480	2,522	2,461	2,467	985,901	822.33
2014-01-15	2,471	2,508	2,456	2,500	1,286,801	833.33
2014-01-14	2,401	2,466	2,391	2,441	1,571,402	813.67
2014-01-10	2,500	2,534	2,457	2,532	1,588,502	844
2014-01-09	2,443	2,510	2,404	2,501	1,711,402	833.67
2014-01-08	2,460	2,467	2,413	2,442	1,066,501	814
2014-01-07	2,522	2,526	2,428	2,450	1,411,701	816.67
2014-01-06	2,605	2,640	2,543	2,546	1,094,201	848.67

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