3375 (株)ZOA の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2008-12-29 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2008-12-26 | 55,900 | 55,900 | 50,700 | 53,000 | 66 | 530 |
| 2008-12-25 | 48,150 | 51,000 | 48,150 | 51,000 | 15 | 510 |
| 2008-12-24 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2008-12-22 | 50,000 | 50,000 | 47,900 | 47,900 | 10 | 479 |
| 2008-12-19 | 50,400 | 50,400 | 50,400 | 50,400 | 11 | 504 |
| 2008-12-18 | 48,500 | 50,400 | 48,500 | 50,400 | 15 | 504 |
| 2008-12-17 | 49,000 | 50,500 | 49,000 | 49,900 | 9 | 499 |
| 2008-12-16 | 48,900 | 48,900 | 48,900 | 48,900 | 12 | 489 |
| 2008-12-12 | 48,500 | 48,500 | 48,500 | 48,500 | 11 | 485 |
| 2008-12-11 | 47,000 | 47,500 | 47,000 | 47,500 | 2 | 475 |
| 2008-12-10 | 47,000 | 47,000 | 47,000 | 47,000 | 7 | 470 |
| 2008-12-08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2008-12-05 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2008-12-04 | 47,000 | 47,000 | 47,000 | 47,000 | 10 | 470 |
| 2008-12-03 | 48,300 | 48,400 | 47,000 | 47,000 | 23 | 470 |
| 2008-12-02 | 48,300 | 48,300 | 48,300 | 48,300 | 34 | 483 |
| 2008-12-01 | 45,100 | 45,100 | 45,100 | 45,100 | 4 | 451 |
| 2008-11-27 | 45,050 | 45,050 | 45,050 | 45,050 | 30 | 450.50 |
| 2008-11-26 | 43,300 | 45,000 | 43,300 | 45,000 | 23 | 450 |
| 2008-11-25 | 40,900 | 42,900 | 40,900 | 42,900 | 12 | 429 |
| 2008-11-21 | 39,500 | 39,600 | 39,500 | 39,600 | 5 | 396 |
| 2008-11-20 | 39,600 | 39,600 | 39,600 | 39,600 | 26 | 396 |
| 2008-11-19 | 40,000 | 42,000 | 40,000 | 42,000 | 17 | 420 |
| 2008-11-17 | 39,450 | 39,950 | 39,450 | 39,950 | 15 | 399.50 |
| 2008-11-14 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 390 |
| 2008-11-13 | 38,000 | 39,500 | 38,000 | 39,000 | 28 | 390 |
| 2008-11-12 | 38,550 | 38,650 | 38,550 | 38,650 | 26 | 386.50 |
| 2008-11-11 | 38,000 | 38,550 | 38,000 | 38,550 | 40 | 385.50 |
| 2008-11-10 | 38,700 | 39,000 | 38,500 | 38,550 | 48 | 385.50 |
| 2008-11-07 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 367 |
| 2008-11-06 | 38,800 | 39,500 | 38,800 | 39,100 | 16 | 391 |
| 2008-11-05 | 40,500 | 40,500 | 39,000 | 39,050 | 42 | 390.50 |
| 2008-11-04 | 38,400 | 38,700 | 38,400 | 38,500 | 14 | 385 |
| 2008-10-31 | 36,100 | 38,000 | 36,100 | 38,000 | 10 | 380 |
| 2008-10-30 | 38,150 | 38,500 | 38,100 | 38,500 | 33 | 385 |
| 2008-10-29 | 38,050 | 38,500 | 37,900 | 38,050 | 70 | 380.50 |
| 2008-10-28 | 44,850 | 44,850 | 41,000 | 41,000 | 31 | 410 |
| 2008-10-27 | 45,000 | 45,000 | 45,000 | 45,000 | 25 | 450 |
| 2008-10-24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2008-10-23 | 50,500 | 50,500 | 50,500 | 50,500 | 3 | 505 |
| 2008-10-22 | 50,500 | 50,500 | 50,500 | 50,500 | 15 | 505 |
| 2008-10-21 | 49,850 | 49,900 | 49,850 | 49,900 | 14 | 499 |
| 2008-10-20 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2008-10-17 | 46,000 | 47,000 | 46,000 | 47,000 | 12 | 470 |
| 2008-10-16 | 45,450 | 45,450 | 45,400 | 45,450 | 5 | 454.50 |
| 2008-10-15 | 46,900 | 46,900 | 45,450 | 45,450 | 21 | 454.50 |
| 2008-10-14 | 44,000 | 46,500 | 44,000 | 46,000 | 12 | 460 |
| 2008-10-10 | 44,300 | 44,300 | 42,000 | 42,500 | 21 | 425 |
| 2008-10-09 | 44,900 | 45,100 | 44,500 | 45,000 | 23 | 450 |
| 2008-10-08 | 48,000 | 49,000 | 48,000 | 48,000 | 59 | 480 |
| 2008-10-07 | 52,500 | 53,000 | 52,500 | 53,000 | 8 | 530 |
| 2008-10-06 | 60,900 | 60,900 | 56,500 | 56,500 | 17 | 565 |
| 2008-10-03 | 60,200 | 60,500 | 60,200 | 60,500 | 5 | 605 |
| 2008-10-02 | 63,500 | 63,500 | 63,000 | 63,500 | 14 | 635 |
| 2008-09-30 | 60,300 | 60,300 | 60,300 | 60,300 | 4 | 603 |
| 2008-09-29 | 65,200 | 65,200 | 65,100 | 65,100 | 2 | 651 |
| 2008-09-26 | 66,500 | 66,500 | 66,500 | 66,500 | 6 | 665 |
| 2008-09-25 | 64,500 | 65,000 | 64,500 | 65,000 | 6 | 650 |
| 2008-09-24 | 66,200 | 70,000 | 66,000 | 70,000 | 23 | 700 |
| 2008-09-22 | 65,000 | 65,500 | 64,800 | 65,500 | 8 | 655 |
| 2008-09-19 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 665 |
| 2008-09-18 | 64,300 | 64,300 | 64,200 | 64,300 | 7 | 643 |
| 2008-09-17 | 65,000 | 67,000 | 65,000 | 67,000 | 9 | 670 |
| 2008-09-16 | 64,500 | 65,000 | 64,500 | 65,000 | 4 | 650 |
| 2008-09-12 | 65,000 | 67,500 | 65,000 | 67,500 | 6 | 675 |
| 2008-09-11 | 67,900 | 67,900 | 64,900 | 64,900 | 14 | 649 |
| 2008-09-10 | 68,700 | 68,700 | 65,900 | 65,900 | 5 | 659 |
| 2008-09-09 | 68,700 | 68,700 | 68,700 | 68,700 | 6 | 687 |
| 2008-09-08 | 67,500 | 67,500 | 65,000 | 65,000 | 4 | 650 |
| 2008-09-05 | 67,000 | 67,000 | 67,000 | 67,000 | 7 | 670 |
| 2008-09-04 | 65,300 | 66,100 | 65,100 | 66,100 | 11 | 661 |
| 2008-09-02 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-09-01 | 65,100 | 66,500 | 65,100 | 66,500 | 5 | 665 |
| 2008-08-28 | 66,200 | 66,200 | 66,200 | 66,200 | 1 | 662 |
| 2008-08-27 | 66,100 | 66,100 | 66,100 | 66,100 | 2 | 661 |
| 2008-08-26 | 67,800 | 67,900 | 66,800 | 66,800 | 8 | 668 |
| 2008-08-25 | 66,800 | 67,800 | 66,800 | 67,800 | 3 | 678 |
| 2008-08-21 | 69,900 | 69,900 | 66,200 | 66,200 | 9 | 662 |
| 2008-08-20 | 67,000 | 67,000 | 67,000 | 67,000 | 8 | 670 |
| 2008-08-19 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-08-15 | 69,500 | 69,500 | 68,000 | 68,000 | 12 | 680 |
| 2008-08-13 | 70,000 | 70,000 | 70,000 | 70,000 | 7 | 700 |
| 2008-08-11 | 68,100 | 68,100 | 68,100 | 68,100 | 1 | 681 |
| 2008-08-08 | 70,000 | 70,000 | 68,200 | 68,200 | 2 | 682 |
| 2008-08-05 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 700 |
| 2008-07-31 | 69,500 | 69,500 | 69,500 | 69,500 | 8 | 695 |
| 2008-07-29 | 70,200 | 70,200 | 68,000 | 68,500 | 39 | 685 |
| 2008-07-28 | 74,600 | 74,600 | 73,000 | 73,000 | 22 | 730 |
| 2008-07-25 | 70,600 | 70,600 | 70,600 | 70,600 | 2 | 706 |
| 2008-07-22 | 69,200 | 69,600 | 69,200 | 69,600 | 2 | 696 |
| 2008-07-18 | 70,000 | 70,000 | 69,600 | 69,600 | 2 | 696 |
| 2008-07-17 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-07-16 | 69,300 | 69,300 | 69,300 | 69,300 | 3 | 693 |
| 2008-07-15 | 70,000 | 70,000 | 69,200 | 69,200 | 7 | 692 |
| 2008-07-11 | 69,100 | 69,100 | 69,100 | 69,100 | 3 | 691 |
| 2008-07-10 | 70,100 | 70,100 | 70,100 | 70,100 | 1 | 701 |
| 2008-07-09 | 70,200 | 70,200 | 70,000 | 70,000 | 11 | 700 |
| 2008-07-08 | 71,500 | 71,500 | 70,100 | 70,200 | 12 | 702 |
| 2008-07-07 | 73,500 | 73,600 | 73,500 | 73,500 | 6 | 735 |
| 2008-07-04 | 71,400 | 71,500 | 71,400 | 71,500 | 2 | 715 |
| 2008-07-02 | 71,900 | 71,900 | 71,800 | 71,800 | 2 | 718 |
| 2008-07-01 | 71,300 | 71,500 | 71,300 | 71,500 | 2 | 715 |
| 2008-06-30 | 74,000 | 74,000 | 74,000 | 74,000 | 5 | 740 |
| 2008-06-27 | 75,200 | 75,200 | 75,200 | 75,200 | 1 | 752 |
| 2008-06-26 | 75,900 | 75,900 | 75,600 | 75,600 | 18 | 756 |
| 2008-06-25 | 72,000 | 72,900 | 71,000 | 72,900 | 14 | 729 |
| 2008-06-23 | 72,000 | 72,000 | 72,000 | 72,000 | 9 | 720 |
| 2008-06-20 | 70,500 | 71,000 | 70,500 | 71,000 | 2 | 710 |
| 2008-06-18 | 70,300 | 71,000 | 70,300 | 70,500 | 10 | 705 |
| 2008-06-13 | 69,000 | 69,000 | 68,200 | 68,500 | 11 | 685 |
| 2008-06-12 | 72,500 | 72,500 | 69,000 | 69,000 | 22 | 690 |
| 2008-06-11 | 73,000 | 74,200 | 72,500 | 72,500 | 9 | 725 |
| 2008-06-10 | 73,900 | 73,900 | 73,000 | 73,000 | 24 | 730 |
| 2008-06-09 | 74,700 | 75,000 | 74,100 | 74,100 | 12 | 741 |
| 2008-06-06 | 75,300 | 75,300 | 75,300 | 75,300 | 4 | 753 |
| 2008-06-05 | 75,300 | 75,300 | 75,300 | 75,300 | 11 | 753 |
| 2008-06-04 | 77,400 | 77,400 | 76,000 | 76,000 | 5 | 760 |
| 2008-06-03 | 76,400 | 76,400 | 76,400 | 76,400 | 7 | 764 |
| 2008-06-02 | 76,000 | 76,500 | 76,000 | 76,000 | 18 | 760 |
| 2008-05-30 | 75,100 | 75,800 | 74,500 | 75,600 | 42 | 756 |
| 2008-05-29 | 76,000 | 76,500 | 76,000 | 76,000 | 17 | 760 |
| 2008-05-28 | 76,500 | 76,500 | 76,100 | 76,500 | 8 | 765 |
| 2008-05-27 | 76,100 | 76,100 | 76,100 | 76,100 | 10 | 761 |
| 2008-05-26 | 78,700 | 78,700 | 78,000 | 78,000 | 24 | 780 |
| 2008-05-22 | 78,000 | 78,000 | 78,000 | 78,000 | 10 | 780 |
| 2008-05-21 | 77,300 | 77,300 | 77,200 | 77,200 | 18 | 772 |
| 2008-05-20 | 78,900 | 79,900 | 78,100 | 78,100 | 14 | 781 |
| 2008-05-19 | 78,000 | 78,600 | 78,000 | 78,500 | 23 | 785 |
| 2008-05-16 | 77,100 | 77,500 | 77,100 | 77,500 | 11 | 775 |
| 2008-05-15 | 77,100 | 77,100 | 77,000 | 77,100 | 28 | 771 |
| 2008-05-14 | 77,400 | 77,800 | 75,000 | 77,000 | 40 | 770 |
| 2008-05-13 | 76,500 | 77,000 | 76,500 | 77,000 | 16 | 770 |
| 2008-05-12 | 77,000 | 77,000 | 77,000 | 77,000 | 5 | 770 |
| 2008-05-09 | 76,100 | 76,100 | 76,000 | 76,000 | 18 | 760 |
| 2008-05-08 | 76,100 | 76,100 | 76,100 | 76,100 | 14 | 761 |
| 2008-05-07 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 760 |
| 2008-05-02 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 770 |
| 2008-05-01 | 76,200 | 76,200 | 76,100 | 76,100 | 13 | 761 |
| 2008-04-30 | 77,000 | 77,000 | 76,100 | 76,100 | 6 | 761 |
| 2008-04-28 | 79,000 | 79,000 | 79,000 | 79,000 | 8 | 790 |
| 2008-04-25 | 75,200 | 76,000 | 75,200 | 76,000 | 4 | 760 |
| 2008-04-24 | 75,200 | 75,500 | 75,100 | 75,100 | 3 | 751 |
| 2008-04-23 | 76,000 | 77,500 | 76,000 | 77,500 | 8 | 775 |
| 2008-04-22 | 74,700 | 76,000 | 74,600 | 75,800 | 13 | 758 |
| 2008-04-18 | 74,700 | 74,700 | 74,700 | 74,700 | 2 | 747 |
| 2008-04-17 | 74,600 | 75,000 | 74,600 | 74,700 | 6 | 747 |
| 2008-04-15 | 74,500 | 74,500 | 74,500 | 74,500 | 3 | 745 |
| 2008-04-14 | 75,200 | 75,300 | 75,000 | 75,200 | 14 | 752 |
| 2008-04-10 | 75,100 | 75,200 | 75,100 | 75,200 | 7 | 752 |
| 2008-04-09 | 79,800 | 79,800 | 78,200 | 78,200 | 2 | 782 |
| 2008-04-07 | 79,000 | 79,000 | 79,000 | 79,000 | 7 | 790 |
| 2008-04-04 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 780 |
| 2008-04-03 | 78,000 | 79,000 | 78,000 | 79,000 | 3 | 790 |
| 2008-04-02 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 780 |
| 2008-04-01 | 80,100 | 80,100 | 78,000 | 78,000 | 12 | 780 |
| 2008-03-31 | 80,100 | 80,100 | 80,100 | 80,100 | 3 | 801 |
| 2008-03-28 | 81,500 | 81,500 | 81,500 | 81,500 | 3 | 815 |
| 2008-03-27 | 81,700 | 81,700 | 81,700 | 81,700 | 4 | 817 |
| 2008-03-26 | 83,500 | 83,500 | 81,500 | 83,500 | 6 | 835 |
| 2008-03-25 | 84,000 | 85,000 | 83,000 | 85,000 | 13 | 850 |
| 2008-03-24 | 82,000 | 84,000 | 81,000 | 81,000 | 17 | 810 |
| 2008-03-21 | 78,400 | 80,000 | 78,400 | 80,000 | 8 | 800 |
| 2008-03-19 | 80,900 | 81,000 | 78,500 | 78,500 | 31 | 785 |
| 2008-03-13 | 84,500 | 84,500 | 84,300 | 84,400 | 12 | 844 |
| 2008-03-12 | 83,900 | 84,000 | 83,900 | 84,000 | 24 | 840 |
| 2008-03-11 | 84,600 | 84,600 | 84,500 | 84,500 | 2 | 845 |
| 2008-03-10 | 84,300 | 84,500 | 81,000 | 84,500 | 18 | 845 |
| 2008-03-07 | 85,200 | 85,600 | 84,400 | 84,400 | 39 | 844 |
| 2008-03-06 | 85,900 | 86,000 | 85,900 | 86,000 | 2 | 860 |
| 2008-03-04 | 88,800 | 90,000 | 85,900 | 85,900 | 36 | 859 |
| 2008-03-03 | 85,000 | 85,100 | 84,400 | 84,500 | 35 | 845 |
| 2008-02-28 | 87,000 | 87,000 | 87,000 | 87,000 | 2 | 870 |
| 2008-02-26 | 91,500 | 91,800 | 90,900 | 91,500 | 25 | 915 |
| 2008-02-25 | 84,400 | 85,000 | 84,400 | 85,000 | 10 | 850 |
| 2008-02-22 | 84,100 | 84,500 | 84,100 | 84,500 | 2 | 845 |
| 2008-02-21 | 86,000 | 86,000 | 86,000 | 86,000 | 3 | 860 |
| 2008-02-20 | 86,000 | 86,200 | 85,900 | 86,000 | 23 | 860 |
| 2008-02-19 | 85,000 | 86,000 | 84,500 | 86,000 | 26 | 860 |
| 2008-02-18 | 86,500 | 86,600 | 85,100 | 85,100 | 36 | 851 |
| 2008-02-15 | 86,000 | 86,000 | 86,000 | 86,000 | 2 | 860 |
| 2008-02-14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2008-02-12 | 87,000 | 87,000 | 87,000 | 87,000 | 2 | 870 |
| 2008-02-08 | 89,500 | 89,500 | 88,500 | 88,600 | 3 | 886 |
| 2008-02-07 | 88,500 | 89,000 | 88,500 | 89,000 | 11 | 890 |
| 2008-02-06 | 89,000 | 89,000 | 87,900 | 88,000 | 19 | 880 |
| 2008-02-05 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 900 |
| 2008-02-01 | 90,000 | 92,000 | 90,000 | 92,000 | 18 | 920 |
| 2008-01-31 | 90,000 | 90,000 | 90,000 | 90,000 | 11 | 900 |
| 2008-01-30 | 90,000 | 90,000 | 89,900 | 90,000 | 4 | 900 |
| 2008-01-29 | 90,000 | 90,000 | 89,800 | 89,900 | 6 | 899 |
| 2008-01-28 | 89,900 | 91,100 | 88,700 | 91,000 | 17 | 910 |
| 2008-01-25 | 86,700 | 89,300 | 86,700 | 89,300 | 3 | 893 |
| 2008-01-24 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 850 |
| 2008-01-23 | 82,400 | 83,500 | 82,400 | 83,500 | 16 | 835 |
| 2008-01-22 | 90,000 | 90,000 | 81,500 | 81,500 | 53 | 815 |
| 2008-01-21 | 90,400 | 95,100 | 89,900 | 90,000 | 16 | 900 |
| 2008-01-18 | 89,500 | 90,000 | 89,500 | 90,000 | 2 | 900 |
| 2008-01-17 | 90,100 | 92,100 | 90,000 | 91,500 | 25 | 915 |
| 2008-01-16 | 95,500 | 95,600 | 89,900 | 95,000 | 45 | 950 |
| 2008-01-15 | 97,000 | 97,100 | 95,600 | 95,600 | 24 | 956 |
| 2008-01-11 | 100,000 | 100,000 | 98,000 | 98,000 | 12 | 980 |
| 2008-01-10 | 100,000 | 100,000 | 100,000 | 100,000 | 11 | 1,000 |
| 2008-01-09 | 99,900 | 100,000 | 99,900 | 100,000 | 18 | 1,000 |
| 2008-01-08 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 1,010 |
| 2008-01-07 | 103,000 | 103,000 | 101,000 | 102,000 | 33 | 1,020 |
| 2008-01-04 | 105,000 | 105,000 | 104,000 | 104,000 | 4 | 1,040 |
分割・併合履歴 ： [2013-09-26]1株→100株
