3375 (株)ZOA の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 50,100 | 50,500 | 50,100 | 50,500 | 4 | 505 |
| 2009-12-28 | 49,900 | 49,900 | 49,900 | 49,900 | 27 | 499 |
| 2009-12-25 | 49,000 | 49,000 | 48,100 | 49,000 | 11 | 490 |
| 2009-12-24 | 48,700 | 49,500 | 48,650 | 49,500 | 3 | 495 |
| 2009-12-22 | 48,650 | 49,000 | 48,650 | 49,000 | 6 | 490 |
| 2009-12-21 | 48,550 | 48,550 | 48,550 | 48,550 | 5 | 485.50 |
| 2009-12-18 | 48,500 | 48,500 | 48,500 | 48,500 | 5 | 485 |
| 2009-12-17 | 48,500 | 48,500 | 48,500 | 48,500 | 4 | 485 |
| 2009-12-16 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 485 |
| 2009-12-15 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2009-12-14 | 46,000 | 47,900 | 46,000 | 47,900 | 7 | 479 |
| 2009-12-11 | 48,000 | 48,000 | 46,000 | 46,000 | 13 | 460 |
| 2009-12-09 | 48,500 | 48,500 | 48,000 | 48,000 | 5 | 480 |
| 2009-12-08 | 48,600 | 48,700 | 48,500 | 48,500 | 6 | 485 |
| 2009-12-07 | 48,600 | 48,600 | 48,600 | 48,600 | 5 | 486 |
| 2009-12-04 | 50,200 | 50,200 | 48,100 | 48,100 | 5 | 481 |
| 2009-12-03 | 52,700 | 52,700 | 50,200 | 50,200 | 4 | 502 |
| 2009-12-02 | 52,700 | 52,700 | 52,700 | 52,700 | 11 | 527 |
| 2009-12-01 | 50,900 | 51,000 | 50,900 | 51,000 | 4 | 510 |
| 2009-11-30 | 49,900 | 49,900 | 49,900 | 49,900 | 1 | 499 |
| 2009-11-27 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
| 2009-11-26 | 52,700 | 52,700 | 49,000 | 49,000 | 20 | 490 |
| 2009-11-25 | 49,000 | 49,000 | 49,000 | 49,000 | 6 | 490 |
| 2009-11-18 | 46,600 | 46,600 | 46,600 | 46,600 | 3 | 466 |
| 2009-11-17 | 45,600 | 45,600 | 45,600 | 45,600 | 2 | 456 |
| 2009-11-16 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 456 |
| 2009-11-11 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2009-11-10 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2009-11-09 | 47,300 | 48,050 | 47,300 | 48,000 | 8 | 480 |
| 2009-11-06 | 49,600 | 52,100 | 49,600 | 52,100 | 2 | 521 |
| 2009-11-05 | 49,500 | 51,400 | 49,500 | 51,400 | 2 | 514 |
| 2009-11-04 | 52,700 | 52,700 | 50,000 | 52,000 | 11 | 520 |
| 2009-11-02 | 52,100 | 52,100 | 51,500 | 51,500 | 4 | 515 |
| 2009-10-30 | 52,500 | 52,500 | 52,500 | 52,500 | 3 | 525 |
| 2009-10-29 | 52,700 | 52,700 | 52,700 | 52,700 | 9 | 527 |
| 2009-10-28 | 52,800 | 52,800 | 52,700 | 52,700 | 5 | 527 |
| 2009-10-27 | 52,500 | 52,800 | 52,000 | 52,800 | 12 | 528 |
| 2009-10-26 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-10-23 | 50,500 | 53,000 | 50,500 | 53,000 | 4 | 530 |
| 2009-10-22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-10-21 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-10-20 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2009-10-19 | 52,000 | 53,500 | 52,000 | 53,500 | 5 | 535 |
| 2009-10-13 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 515 |
| 2009-10-09 | 51,000 | 51,500 | 51,000 | 51,500 | 3 | 515 |
| 2009-10-07 | 49,900 | 50,000 | 49,900 | 50,000 | 5 | 500 |
| 2009-10-06 | 48,500 | 48,500 | 48,500 | 48,500 | 6 | 485 |
| 2009-10-05 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 485 |
| 2009-10-02 | 51,900 | 51,900 | 47,150 | 47,500 | 27 | 475 |
| 2009-10-01 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2009-09-30 | 50,800 | 50,800 | 50,300 | 50,300 | 3 | 503 |
| 2009-09-29 | 50,400 | 50,400 | 50,300 | 50,300 | 2 | 503 |
| 2009-09-28 | 52,200 | 52,200 | 52,100 | 52,200 | 11 | 522 |
| 2009-09-25 | 49,800 | 50,700 | 49,800 | 50,700 | 16 | 507 |
| 2009-09-24 | 50,300 | 50,700 | 50,200 | 50,700 | 23 | 507 |
| 2009-09-18 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 533 |
| 2009-09-17 | 53,200 | 53,200 | 53,200 | 53,200 | 1 | 532 |
| 2009-09-16 | 53,900 | 53,900 | 53,000 | 53,100 | 3 | 531 |
| 2009-09-15 | 53,300 | 53,300 | 52,900 | 52,900 | 8 | 529 |
| 2009-09-14 | 53,300 | 53,300 | 53,300 | 53,300 | 5 | 533 |
| 2009-09-07 | 53,600 | 53,600 | 53,500 | 53,500 | 10 | 535 |
| 2009-09-03 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2009-09-02 | 56,000 | 56,000 | 56,000 | 56,000 | 11 | 560 |
| 2009-09-01 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2009-08-31 | 53,500 | 53,600 | 53,500 | 53,500 | 7 | 535 |
| 2009-08-28 | 53,500 | 53,500 | 53,500 | 53,500 | 8 | 535 |
| 2009-08-26 | 55,100 | 56,000 | 53,200 | 53,200 | 17 | 532 |
| 2009-08-25 | 53,600 | 54,100 | 53,600 | 54,100 | 4 | 541 |
| 2009-08-24 | 53,700 | 53,700 | 53,500 | 53,500 | 9 | 535 |
| 2009-08-21 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 533 |
| 2009-08-20 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 533 |
| 2009-08-19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2009-08-18 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2009-08-17 | 54,000 | 54,000 | 54,000 | 54,000 | 6 | 540 |
| 2009-08-14 | 53,700 | 54,000 | 53,700 | 54,000 | 8 | 540 |
| 2009-08-12 | 53,700 | 53,700 | 53,700 | 53,700 | 7 | 537 |
| 2009-08-11 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 531 |
| 2009-08-05 | 56,500 | 56,500 | 56,500 | 56,500 | 6 | 565 |
| 2009-08-04 | 56,500 | 56,500 | 56,500 | 56,500 | 16 | 565 |
| 2009-08-03 | 54,500 | 54,500 | 54,500 | 54,500 | 11 | 545 |
| 2009-07-31 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 550 |
| 2009-07-29 | 59,100 | 59,100 | 58,500 | 58,500 | 37 | 585 |
| 2009-07-28 | 56,600 | 56,600 | 56,600 | 56,600 | 7 | 566 |
| 2009-07-27 | 51,500 | 51,600 | 51,500 | 51,600 | 3 | 516 |
| 2009-07-24 | 52,700 | 53,700 | 52,700 | 53,500 | 11 | 535 |
| 2009-07-22 | 52,500 | 53,600 | 52,100 | 52,100 | 16 | 521 |
| 2009-07-21 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2009-07-17 | 50,600 | 50,600 | 50,500 | 50,600 | 11 | 506 |
| 2009-07-15 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2009-07-14 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2009-07-13 | 51,000 | 51,000 | 50,300 | 50,300 | 5 | 503 |
| 2009-07-09 | 53,500 | 53,500 | 53,500 | 53,500 | 10 | 535 |
| 2009-07-08 | 53,500 | 53,500 | 53,500 | 53,500 | 11 | 535 |
| 2009-07-07 | 54,000 | 54,000 | 53,500 | 53,500 | 19 | 535 |
| 2009-07-06 | 56,800 | 56,800 | 56,800 | 56,800 | 10 | 568 |
| 2009-07-03 | 56,500 | 56,800 | 56,500 | 56,800 | 12 | 568 |
| 2009-07-02 | 55,800 | 56,500 | 55,800 | 56,500 | 30 | 565 |
| 2009-07-01 | 54,000 | 54,500 | 54,000 | 54,500 | 13 | 545 |
| 2009-06-30 | 54,500 | 54,500 | 53,500 | 53,500 | 10 | 535 |
| 2009-06-29 | 54,000 | 54,000 | 53,000 | 54,000 | 13 | 540 |
| 2009-06-26 | 54,000 | 54,000 | 53,900 | 54,000 | 19 | 540 |
| 2009-06-25 | 53,600 | 53,600 | 51,800 | 51,800 | 39 | 518 |
| 2009-06-24 | 50,500 | 51,000 | 50,100 | 50,100 | 12 | 501 |
| 2009-06-19 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 510 |
| 2009-06-18 | 50,600 | 50,800 | 50,500 | 50,800 | 13 | 508 |
| 2009-06-17 | 50,800 | 50,800 | 50,800 | 50,800 | 7 | 508 |
| 2009-06-16 | 51,500 | 51,500 | 51,300 | 51,300 | 12 | 513 |
| 2009-06-15 | 51,200 | 51,500 | 51,200 | 51,300 | 3 | 513 |
| 2009-06-12 | 52,500 | 53,000 | 51,000 | 51,000 | 15 | 510 |
| 2009-06-10 | 50,600 | 51,000 | 50,600 | 51,000 | 3 | 510 |
| 2009-06-08 | 52,100 | 52,100 | 52,000 | 52,000 | 2 | 520 |
| 2009-06-05 | 51,600 | 52,000 | 51,600 | 52,000 | 7 | 520 |
| 2009-06-04 | 52,800 | 52,800 | 51,100 | 51,100 | 11 | 511 |
| 2009-06-03 | 54,800 | 54,800 | 54,800 | 54,800 | 4 | 548 |
| 2009-06-02 | 54,900 | 54,900 | 54,400 | 54,800 | 15 | 548 |
| 2009-06-01 | 51,700 | 52,900 | 51,700 | 51,800 | 7 | 518 |
| 2009-05-29 | 51,600 | 51,600 | 51,500 | 51,600 | 6 | 516 |
| 2009-05-28 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 515 |
| 2009-05-27 | 51,500 | 51,500 | 51,500 | 51,500 | 4 | 515 |
| 2009-05-26 | 51,500 | 51,500 | 51,500 | 51,500 | 9 | 515 |
| 2009-05-25 | 51,500 | 51,600 | 51,500 | 51,500 | 6 | 515 |
| 2009-05-22 | 51,000 | 51,000 | 51,000 | 51,000 | 9 | 510 |
| 2009-05-21 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 512 |
| 2009-05-20 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 510 |
| 2009-05-18 | 50,100 | 50,100 | 50,000 | 50,000 | 7 | 500 |
| 2009-05-14 | 49,800 | 50,000 | 49,300 | 50,000 | 17 | 500 |
| 2009-05-13 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 513 |
| 2009-05-08 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2009-05-07 | 57,400 | 57,400 | 57,400 | 57,400 | 9 | 574 |
| 2009-05-01 | 52,600 | 52,900 | 52,600 | 52,900 | 3 | 529 |
| 2009-04-30 | 52,200 | 53,000 | 51,100 | 51,100 | 16 | 511 |
| 2009-04-28 | 51,600 | 51,600 | 50,000 | 50,000 | 19 | 500 |
| 2009-04-27 | 50,500 | 50,500 | 49,500 | 49,500 | 7 | 495 |
| 2009-04-24 | 50,300 | 50,500 | 50,000 | 50,500 | 5 | 505 |
| 2009-04-23 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2009-04-22 | 49,500 | 50,000 | 49,500 | 50,000 | 5 | 500 |
| 2009-04-21 | 50,000 | 50,000 | 49,500 | 49,500 | 8 | 495 |
| 2009-04-20 | 50,700 | 50,700 | 50,000 | 50,000 | 7 | 500 |
| 2009-04-17 | 50,600 | 50,900 | 50,600 | 50,700 | 6 | 507 |
| 2009-04-16 | 51,800 | 51,800 | 51,800 | 51,800 | 13 | 518 |
| 2009-04-15 | 51,000 | 51,900 | 51,000 | 51,900 | 14 | 519 |
| 2009-04-14 | 50,500 | 50,500 | 50,400 | 50,500 | 9 | 505 |
| 2009-04-13 | 50,100 | 50,500 | 49,100 | 49,100 | 27 | 491 |
| 2009-04-10 | 52,500 | 52,500 | 50,500 | 50,500 | 19 | 505 |
| 2009-04-09 | 50,500 | 52,500 | 50,500 | 52,500 | 19 | 525 |
| 2009-04-08 | 52,100 | 52,100 | 51,000 | 51,000 | 15 | 510 |
| 2009-04-07 | 52,100 | 52,100 | 52,000 | 52,000 | 4 | 520 |
| 2009-04-03 | 50,700 | 51,800 | 50,700 | 51,800 | 20 | 518 |
| 2009-04-02 | 54,000 | 54,000 | 54,000 | 54,000 | 24 | 540 |
| 2009-04-01 | 52,000 | 52,000 | 52,000 | 52,000 | 16 | 520 |
| 2009-03-31 | 50,500 | 52,000 | 50,500 | 52,000 | 6 | 520 |
| 2009-03-27 | 54,000 | 54,000 | 53,500 | 53,500 | 5 | 535 |
| 2009-03-26 | 53,200 | 54,200 | 52,300 | 54,000 | 19 | 540 |
| 2009-03-25 | 58,000 | 59,000 | 57,500 | 59,000 | 17 | 590 |
| 2009-03-24 | 56,000 | 57,000 | 56,000 | 57,000 | 5 | 570 |
| 2009-03-23 | 57,000 | 57,000 | 55,000 | 56,500 | 15 | 565 |
| 2009-03-19 | 57,100 | 58,500 | 57,000 | 57,000 | 17 | 570 |
| 2009-03-18 | 57,800 | 57,800 | 57,000 | 57,000 | 11 | 570 |
| 2009-03-17 | 57,000 | 58,000 | 57,000 | 57,000 | 10 | 570 |
| 2009-03-16 | 58,500 | 58,800 | 57,000 | 57,000 | 15 | 570 |
| 2009-03-13 | 57,000 | 57,900 | 57,000 | 57,000 | 14 | 570 |
| 2009-03-12 | 54,500 | 56,900 | 54,500 | 56,900 | 8 | 569 |
| 2009-03-11 | 57,000 | 57,000 | 56,500 | 56,500 | 9 | 565 |
| 2009-03-10 | 56,500 | 57,000 | 56,500 | 56,500 | 10 | 565 |
| 2009-03-09 | 56,000 | 56,500 | 55,000 | 56,500 | 4 | 565 |
| 2009-03-06 | 57,900 | 57,900 | 57,900 | 57,900 | 8 | 579 |
| 2009-03-05 | 59,000 | 59,000 | 58,000 | 58,000 | 14 | 580 |
| 2009-03-04 | 59,000 | 59,000 | 56,000 | 57,500 | 13 | 575 |
| 2009-03-03 | 59,900 | 59,900 | 59,400 | 59,900 | 20 | 599 |
| 2009-03-02 | 56,000 | 56,000 | 56,000 | 56,000 | 9 | 560 |
| 2009-02-27 | 56,200 | 56,200 | 56,100 | 56,100 | 35 | 561 |
| 2009-02-26 | 56,200 | 56,200 | 56,200 | 56,200 | 11 | 562 |
| 2009-02-25 | 53,200 | 53,200 | 51,000 | 51,200 | 11 | 512 |
| 2009-02-24 | 53,200 | 53,200 | 53,100 | 53,100 | 2 | 531 |
| 2009-02-23 | 55,500 | 55,500 | 54,800 | 54,800 | 2 | 548 |
| 2009-02-20 | 55,500 | 55,500 | 55,500 | 55,500 | 9 | 555 |
| 2009-02-19 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 565 |
| 2009-02-17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2009-02-16 | 55,300 | 55,400 | 55,300 | 55,400 | 2 | 554 |
| 2009-02-13 | 55,600 | 56,500 | 55,500 | 55,500 | 13 | 555 |
| 2009-02-12 | 57,000 | 57,000 | 55,600 | 55,600 | 2 | 556 |
| 2009-02-10 | 55,600 | 56,500 | 55,600 | 56,500 | 4 | 565 |
| 2009-02-04 | 58,400 | 58,400 | 58,400 | 58,400 | 5 | 584 |
| 2009-02-03 | 58,400 | 58,400 | 58,400 | 58,400 | 22 | 584 |
| 2009-02-02 | 54,500 | 55,000 | 54,300 | 54,900 | 14 | 549 |
| 2009-01-30 | 54,500 | 54,500 | 54,500 | 54,500 | 2 | 545 |
| 2009-01-29 | 57,300 | 57,300 | 56,500 | 56,500 | 2 | 565 |
| 2009-01-28 | 58,000 | 58,000 | 57,800 | 57,800 | 5 | 578 |
| 2009-01-27 | 58,300 | 58,300 | 58,300 | 58,300 | 1 | 583 |
| 2009-01-26 | 60,500 | 60,500 | 60,500 | 60,500 | 6 | 605 |
| 2009-01-23 | 61,000 | 61,500 | 61,000 | 61,000 | 16 | 610 |
| 2009-01-22 | 61,000 | 61,000 | 60,500 | 60,500 | 6 | 605 |
| 2009-01-21 | 60,000 | 60,500 | 60,000 | 60,500 | 6 | 605 |
| 2009-01-20 | 60,000 | 60,500 | 60,000 | 60,500 | 17 | 605 |
| 2009-01-19 | 60,000 | 60,000 | 60,000 | 60,000 | 17 | 600 |
| 2009-01-16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2009-01-15 | 60,000 | 60,000 | 60,000 | 60,000 | 14 | 600 |
| 2009-01-14 | 60,000 | 60,200 | 60,000 | 60,000 | 14 | 600 |
| 2009-01-13 | 60,300 | 60,300 | 59,800 | 60,000 | 23 | 600 |
| 2009-01-09 | 57,400 | 59,800 | 57,400 | 59,800 | 30 | 598 |
| 2009-01-08 | 55,000 | 56,900 | 55,000 | 56,900 | 18 | 569 |
| 2009-01-07 | 53,500 | 54,600 | 53,500 | 54,600 | 7 | 546 |
| 2009-01-06 | 53,000 | 53,000 | 53,000 | 53,000 | 29 | 530 |
| 2009-01-05 | 51,100 | 52,600 | 51,100 | 52,600 | 4 | 526 |
分割・併合履歴 ： [2013-09-26]1株→100株
