3375 (株)ZOA の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 305,000 | 321,000 | 305,000 | 320,000 | 195 | 3,200 |
| 2005-12-29 | 301,000 | 310,000 | 300,000 | 305,000 | 85 | 3,050 |
| 2005-12-28 | 292,000 | 299,000 | 292,000 | 299,000 | 54 | 2,990 |
| 2005-12-27 | 299,000 | 300,000 | 290,000 | 293,000 | 176 | 2,930 |
| 2005-12-26 | 309,000 | 311,000 | 298,000 | 298,000 | 148 | 2,980 |
| 2005-12-22 | 310,000 | 316,000 | 305,000 | 309,000 | 223 | 3,090 |
| 2005-12-21 | 309,000 | 339,000 | 309,000 | 309,000 | 893 | 3,090 |
| 2005-12-20 | 289,000 | 306,000 | 289,000 | 303,000 | 187 | 3,030 |
| 2005-12-19 | 290,000 | 290,000 | 286,000 | 289,000 | 63 | 2,890 |
| 2005-12-16 | 289,000 | 291,000 | 285,000 | 290,000 | 38 | 2,900 |
| 2005-12-15 | 285,000 | 290,000 | 285,000 | 290,000 | 38 | 2,900 |
| 2005-12-14 | 285,000 | 287,000 | 283,000 | 287,000 | 53 | 2,870 |
| 2005-12-13 | 282,000 | 285,000 | 281,000 | 285,000 | 44 | 2,850 |
| 2005-12-12 | 287,000 | 289,000 | 282,000 | 283,000 | 110 | 2,830 |
| 2005-12-09 | 290,000 | 290,000 | 285,000 | 287,000 | 27 | 2,870 |
| 2005-12-08 | 291,000 | 292,000 | 286,000 | 287,000 | 47 | 2,870 |
| 2005-12-07 | 290,000 | 290,000 | 286,000 | 290,000 | 52 | 2,900 |
| 2005-12-06 | 294,000 | 295,000 | 285,000 | 290,000 | 66 | 2,900 |
| 2005-12-05 | 292,000 | 294,000 | 289,000 | 294,000 | 58 | 2,940 |
| 2005-12-02 | 294,000 | 295,000 | 289,000 | 293,000 | 81 | 2,930 |
| 2005-12-01 | 294,000 | 295,000 | 293,000 | 293,000 | 29 | 2,930 |
| 2005-11-30 | 296,000 | 296,000 | 289,000 | 293,000 | 30 | 2,930 |
| 2005-11-29 | 294,000 | 298,000 | 293,000 | 295,000 | 60 | 2,950 |
| 2005-11-28 | 294,000 | 295,000 | 293,000 | 294,000 | 78 | 2,940 |
| 2005-11-25 | 294,000 | 296,000 | 283,000 | 294,000 | 129 | 2,940 |
| 2005-11-24 | 294,000 | 316,000 | 293,000 | 294,000 | 273 | 2,940 |
| 2005-11-22 | 295,000 | 296,000 | 292,000 | 293,000 | 42 | 2,930 |
| 2005-11-21 | 293,000 | 296,000 | 292,000 | 295,000 | 65 | 2,950 |
| 2005-11-18 | 298,000 | 299,000 | 291,000 | 293,000 | 84 | 2,930 |
| 2005-11-17 | 294,000 | 298,000 | 292,000 | 298,000 | 77 | 2,980 |
| 2005-11-16 | 295,000 | 296,000 | 292,000 | 294,000 | 25 | 2,940 |
| 2005-11-15 | 293,000 | 299,000 | 293,000 | 293,000 | 55 | 2,930 |
| 2005-11-14 | 295,000 | 297,000 | 291,000 | 293,000 | 45 | 2,930 |
| 2005-11-11 | 292,000 | 305,000 | 290,000 | 296,000 | 101 | 2,960 |
| 2005-11-10 | 295,000 | 296,000 | 288,000 | 291,000 | 182 | 2,910 |
| 2005-11-09 | 310,000 | 311,000 | 296,000 | 298,000 | 182 | 2,980 |
| 2005-11-08 | 303,000 | 319,000 | 303,000 | 309,000 | 228 | 3,090 |
| 2005-11-07 | 305,000 | 308,000 | 300,000 | 301,000 | 86 | 3,010 |
| 2005-11-04 | 311,000 | 311,000 | 303,000 | 306,000 | 107 | 3,060 |
| 2005-11-02 | 324,000 | 336,000 | 300,000 | 310,000 | 656 | 3,100 |
| 2005-11-01 | 295,000 | 341,000 | 294,000 | 325,000 | 2,146 | 3,250 |
| 2005-10-31 | 287,000 | 301,000 | 281,000 | 287,000 | 306 | 2,870 |
| 2005-10-28 | 290,000 | 290,000 | 277,000 | 285,000 | 240 | 2,850 |
| 2005-10-27 | 309,000 | 310,000 | 290,000 | 293,000 | 315 | 2,930 |
| 2005-10-26 | 319,000 | 346,000 | 308,000 | 309,000 | 932 | 3,090 |
| 2005-10-25 | 370,000 | 380,000 | 300,000 | 307,000 | 2,338 | 3,070 |
| 2005-10-24 | 250,000 | 365,000 | 250,000 | 360,000 | 2,039 | 3,600 |
| 2005-10-21 | 249,000 | 254,000 | 246,000 | 250,000 | 64 | 2,500 |
| 2005-10-20 | 255,000 | 255,000 | 246,000 | 250,000 | 45 | 2,500 |
| 2005-10-19 | 251,000 | 252,000 | 248,000 | 250,000 | 76 | 2,500 |
| 2005-10-18 | 252,000 | 256,000 | 250,000 | 251,000 | 41 | 2,510 |
| 2005-10-17 | 261,000 | 263,000 | 251,000 | 258,000 | 46 | 2,580 |
| 2005-10-14 | 255,000 | 260,000 | 254,000 | 260,000 | 30 | 2,600 |
| 2005-10-13 | 260,000 | 261,000 | 260,000 | 260,000 | 29 | 2,600 |
| 2005-10-12 | 265,000 | 265,000 | 260,000 | 264,000 | 43 | 2,640 |
| 2005-10-11 | 279,000 | 281,000 | 264,000 | 264,000 | 87 | 2,640 |
| 2005-10-07 | 265,000 | 280,000 | 265,000 | 280,000 | 46 | 2,800 |
| 2005-10-06 | 271,000 | 272,000 | 260,000 | 265,000 | 52 | 2,650 |
| 2005-10-05 | 271,000 | 274,000 | 267,000 | 272,000 | 47 | 2,720 |
| 2005-10-04 | 280,000 | 289,000 | 265,000 | 275,000 | 97 | 2,750 |
| 2005-10-03 | 269,000 | 282,000 | 269,000 | 280,000 | 84 | 2,800 |
| 2005-09-30 | 247,000 | 265,000 | 247,000 | 263,000 | 105 | 2,630 |
| 2005-09-29 | 254,000 | 262,000 | 246,000 | 249,000 | 174 | 2,490 |
| 2005-09-28 | 270,000 | 271,000 | 252,000 | 255,000 | 258 | 2,550 |
| 2005-09-27 | 281,000 | 283,000 | 269,000 | 271,000 | 174 | 2,710 |
| 2005-09-26 | 296,000 | 300,000 | 287,000 | 287,000 | 119 | 2,870 |
| 2005-09-22 | 294,000 | 299,000 | 291,000 | 298,000 | 34 | 2,980 |
| 2005-09-21 | 307,000 | 307,000 | 295,000 | 299,000 | 97 | 2,990 |
| 2005-09-20 | 312,000 | 313,000 | 307,000 | 307,000 | 68 | 3,070 |
| 2005-09-16 | 317,000 | 318,000 | 308,000 | 312,000 | 65 | 3,120 |
| 2005-09-15 | 310,000 | 317,000 | 309,000 | 317,000 | 63 | 3,170 |
| 2005-09-14 | 314,000 | 315,000 | 310,000 | 315,000 | 91 | 3,150 |
| 2005-09-13 | 321,000 | 321,000 | 315,000 | 315,000 | 44 | 3,150 |
| 2005-09-12 | 325,000 | 325,000 | 320,000 | 321,000 | 9 | 3,210 |
| 2005-09-09 | 323,000 | 323,000 | 318,000 | 320,000 | 63 | 3,200 |
| 2005-09-08 | 330,000 | 330,000 | 322,000 | 323,000 | 32 | 3,230 |
| 2005-09-07 | 335,000 | 335,000 | 328,000 | 330,000 | 62 | 3,300 |
| 2005-09-06 | 338,000 | 340,000 | 331,000 | 339,000 | 41 | 3,390 |
| 2005-09-05 | 338,000 | 341,000 | 335,000 | 338,000 | 60 | 3,380 |
| 2005-09-02 | 338,000 | 353,000 | 337,000 | 338,000 | 61 | 3,380 |
| 2005-09-01 | 345,000 | 347,000 | 337,000 | 338,000 | 76 | 3,380 |
| 2005-08-31 | 334,000 | 354,000 | 334,000 | 350,000 | 102 | 3,500 |
| 2005-08-30 | 334,000 | 335,000 | 334,000 | 335,000 | 32 | 3,350 |
| 2005-08-29 | 333,000 | 336,000 | 333,000 | 335,000 | 36 | 3,350 |
| 2005-08-26 | 342,000 | 345,000 | 328,000 | 335,000 | 85 | 3,350 |
| 2005-08-25 | 350,000 | 350,000 | 343,000 | 344,000 | 44 | 3,440 |
| 2005-08-24 | 347,000 | 354,000 | 347,000 | 350,000 | 49 | 3,500 |
| 2005-08-23 | 355,000 | 355,000 | 350,000 | 350,000 | 83 | 3,500 |
| 2005-08-22 | 351,000 | 360,000 | 346,000 | 360,000 | 58 | 3,600 |
| 2005-08-19 | 365,000 | 365,000 | 345,000 | 352,000 | 95 | 3,520 |
| 2005-08-18 | 379,000 | 385,000 | 356,000 | 363,000 | 269 | 3,630 |
| 2005-08-17 | 355,000 | 374,000 | 345,000 | 372,000 | 289 | 3,720 |
| 2005-08-16 | 364,000 | 371,000 | 348,000 | 358,000 | 191 | 3,580 |
| 2005-08-15 | 335,000 | 365,000 | 335,000 | 364,000 | 201 | 3,640 |
| 2005-08-12 | 337,000 | 340,000 | 335,000 | 335,000 | 70 | 3,350 |
| 2005-08-11 | 336,000 | 340,000 | 332,000 | 338,000 | 79 | 3,380 |
| 2005-08-10 | 342,000 | 343,000 | 332,000 | 335,000 | 131 | 3,350 |
| 2005-08-09 | 320,000 | 342,000 | 320,000 | 335,000 | 124 | 3,350 |
| 2005-08-08 | 328,000 | 329,000 | 314,000 | 328,000 | 82 | 3,280 |
| 2005-08-05 | 339,000 | 343,000 | 331,000 | 336,000 | 173 | 3,360 |
| 2005-08-04 | 350,000 | 351,000 | 320,000 | 333,000 | 361 | 3,330 |
| 2005-08-03 | 371,000 | 372,000 | 349,000 | 351,000 | 222 | 3,510 |
| 2005-08-02 | 394,000 | 395,000 | 370,000 | 375,000 | 179 | 3,750 |
| 2005-08-01 | 396,000 | 397,000 | 394,000 | 397,000 | 135 | 3,970 |
| 2005-07-29 | 409,000 | 410,000 | 393,000 | 399,000 | 169 | 3,990 |
| 2005-07-28 | 401,000 | 406,000 | 396,000 | 403,000 | 144 | 4,030 |
| 2005-07-27 | 400,000 | 401,000 | 390,000 | 393,000 | 131 | 3,930 |
| 2005-07-26 | 415,000 | 416,000 | 396,000 | 400,000 | 321 | 4,000 |
| 2005-07-25 | 432,000 | 443,000 | 410,000 | 412,000 | 300 | 4,120 |
| 2005-07-22 | 450,000 | 450,000 | 431,000 | 437,000 | 181 | 4,370 |
| 2005-07-21 | 449,000 | 453,000 | 448,000 | 450,000 | 103 | 4,500 |
| 2005-07-20 | 450,000 | 454,000 | 446,000 | 450,000 | 189 | 4,500 |
| 2005-07-19 | 460,000 | 462,000 | 450,000 | 451,000 | 116 | 4,510 |
| 2005-07-15 | 448,000 | 459,000 | 448,000 | 457,000 | 277 | 4,570 |
| 2005-07-14 | 466,000 | 470,000 | 446,000 | 448,000 | 356 | 4,480 |
| 2005-07-13 | 446,000 | 462,000 | 444,000 | 459,000 | 384 | 4,590 |
| 2005-07-12 | 451,000 | 455,000 | 442,000 | 446,000 | 472 | 4,460 |
| 2005-07-11 | 459,000 | 460,000 | 450,000 | 454,000 | 242 | 4,540 |
| 2005-07-08 | 459,000 | 475,000 | 453,000 | 454,000 | 678 | 4,540 |
| 2005-07-07 | 461,000 | 467,000 | 450,000 | 453,000 | 207 | 4,530 |
| 2005-07-06 | 456,000 | 472,000 | 456,000 | 462,000 | 491 | 4,620 |
| 2005-07-05 | 457,000 | 483,000 | 457,000 | 462,000 | 1,723 | 4,620 |
| 2005-07-04 | 454,000 | 455,000 | 449,000 | 450,000 | 366 | 4,500 |
| 2005-07-01 | 453,000 | 458,000 | 449,000 | 452,000 | 477 | 4,520 |
| 2005-06-30 | 460,000 | 465,000 | 450,000 | 454,000 | 477 | 4,540 |
| 2005-06-29 | 469,000 | 482,000 | 457,000 | 460,000 | 805 | 4,600 |
| 2005-06-28 | 469,000 | 470,000 | 455,000 | 469,000 | 648 | 4,690 |
| 2005-06-27 | 480,000 | 481,000 | 467,000 | 470,000 | 541 | 4,700 |
| 2005-06-24 | 490,000 | 501,000 | 476,000 | 485,000 | 752 | 4,850 |
| 2005-06-23 | 540,000 | 549,000 | 500,000 | 504,000 | 1,838 | 5,040 |
| 2005-06-22 | 509,000 | 532,000 | 490,000 | 532,000 | 2,932 | 5,320 |
| 2005-06-21 | 460,000 | 540,000 | 446,000 | 485,000 | 4,699 | 4,850 |
| 2005-06-20 | 549,000 | 550,000 | 465,000 | 472,000 | 3,744 | 4,720 |
| 2005-06-17 | 647,000 | 715,000 | 541,000 | 550,000 | 16,250 | 5,500 |
分割・併合履歴 ： [2013-09-26]1株→100株
