3375 (株)ZOA の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 52,900 | 54,800 | 52,900 | 53,000 | 8 | 530 |
| 2010-12-28 | 56,900 | 56,900 | 52,500 | 54,900 | 9 | 549 |
| 2010-12-27 | 63,000 | 63,000 | 54,900 | 54,900 | 48 | 549 |
| 2010-12-24 | 52,100 | 53,000 | 52,000 | 53,000 | 5 | 530 |
| 2010-12-22 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 511 |
| 2010-12-21 | 51,000 | 51,100 | 51,000 | 51,100 | 3 | 511 |
| 2010-12-20 | 51,400 | 51,500 | 51,400 | 51,500 | 2 | 515 |
| 2010-12-16 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2010-12-10 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 522 |
| 2010-12-08 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 522 |
| 2010-12-07 | 54,900 | 54,900 | 54,900 | 54,900 | 3 | 549 |
| 2010-12-06 | 54,900 | 54,900 | 54,900 | 54,900 | 5 | 549 |
| 2010-12-03 | 54,800 | 54,800 | 54,800 | 54,800 | 3 | 548 |
| 2010-12-02 | 54,800 | 54,800 | 54,800 | 54,800 | 10 | 548 |
| 2010-12-01 | 54,600 | 54,700 | 54,600 | 54,600 | 4 | 546 |
| 2010-11-30 | 53,500 | 53,500 | 53,500 | 53,500 | 4 | 535 |
| 2010-11-29 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2010-11-26 | 53,000 | 53,000 | 53,000 | 53,000 | 7 | 530 |
| 2010-11-25 | 52,500 | 53,000 | 52,500 | 53,000 | 10 | 530 |
| 2010-11-24 | 52,900 | 52,900 | 52,500 | 52,500 | 5 | 525 |
| 2010-11-15 | 52,900 | 52,900 | 52,900 | 52,900 | 4 | 529 |
| 2010-11-12 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 529 |
| 2010-11-08 | 50,800 | 51,900 | 50,800 | 51,900 | 2 | 519 |
| 2010-11-05 | 50,000 | 53,800 | 50,000 | 53,800 | 8 | 538 |
| 2010-11-04 | 53,900 | 53,900 | 53,900 | 53,900 | 4 | 539 |
| 2010-11-02 | 52,000 | 53,900 | 52,000 | 53,900 | 15 | 539 |
| 2010-11-01 | 51,000 | 51,500 | 51,000 | 51,500 | 6 | 515 |
| 2010-10-29 | 46,500 | 51,000 | 46,500 | 51,000 | 8 | 510 |
| 2010-10-28 | 45,500 | 46,450 | 45,500 | 46,400 | 6 | 464 |
| 2010-10-26 | 45,500 | 45,500 | 45,500 | 45,500 | 6 | 455 |
| 2010-10-25 | 43,500 | 44,400 | 43,500 | 44,400 | 5 | 444 |
| 2010-10-22 | 42,700 | 43,500 | 42,600 | 43,500 | 32 | 435 |
| 2010-10-15 | 50,500 | 50,500 | 49,100 | 49,100 | 11 | 491 |
| 2010-10-13 | 50,600 | 50,600 | 50,600 | 50,600 | 4 | 506 |
| 2010-10-12 | 50,600 | 50,600 | 50,600 | 50,600 | 2 | 506 |
| 2010-10-08 | 50,500 | 50,500 | 50,500 | 50,500 | 6 | 505 |
| 2010-10-07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2010-10-04 | 52,000 | 52,000 | 52,000 | 52,000 | 10 | 520 |
| 2010-10-01 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2010-09-30 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 501 |
| 2010-09-29 | 50,500 | 50,500 | 50,100 | 50,100 | 2 | 501 |
| 2010-09-28 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2010-09-27 | 55,900 | 55,900 | 51,000 | 51,100 | 14 | 511 |
| 2010-09-24 | 52,000 | 52,000 | 51,400 | 51,400 | 2 | 514 |
| 2010-09-22 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 512 |
| 2010-09-17 | 53,200 | 53,200 | 53,200 | 53,200 | 3 | 532 |
| 2010-09-16 | 53,300 | 53,300 | 53,300 | 53,300 | 4 | 533 |
| 2010-09-15 | 49,600 | 53,300 | 49,600 | 53,300 | 6 | 533 |
| 2010-09-14 | 49,600 | 49,600 | 49,600 | 49,600 | 1 | 496 |
| 2010-09-13 | 49,600 | 49,600 | 49,600 | 49,600 | 3 | 496 |
| 2010-09-10 | 49,500 | 49,500 | 49,500 | 49,500 | 3 | 495 |
| 2010-09-09 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 505 |
| 2010-09-08 | 51,300 | 51,300 | 49,100 | 50,500 | 11 | 505 |
| 2010-09-03 | 54,300 | 54,300 | 54,300 | 54,300 | 3 | 543 |
| 2010-09-02 | 54,300 | 54,300 | 54,300 | 54,300 | 12 | 543 |
| 2010-09-01 | 55,000 | 55,000 | 54,500 | 54,500 | 8 | 545 |
| 2010-08-31 | 53,800 | 53,800 | 53,800 | 53,800 | 3 | 538 |
| 2010-08-27 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2010-08-26 | 53,800 | 55,000 | 53,800 | 53,800 | 10 | 538 |
| 2010-08-25 | 51,800 | 51,800 | 51,800 | 51,800 | 4 | 518 |
| 2010-08-24 | 51,800 | 51,800 | 51,800 | 51,800 | 2 | 518 |
| 2010-08-23 | 52,100 | 52,100 | 51,800 | 51,800 | 3 | 518 |
| 2010-08-12 | 54,100 | 54,100 | 54,100 | 54,100 | 4 | 541 |
| 2010-08-04 | 55,800 | 55,800 | 54,100 | 54,100 | 2 | 541 |
| 2010-08-03 | 59,800 | 59,800 | 59,800 | 59,800 | 11 | 598 |
| 2010-08-02 | 58,500 | 58,500 | 56,500 | 56,500 | 7 | 565 |
| 2010-07-30 | 58,800 | 58,800 | 58,500 | 58,500 | 2 | 585 |
| 2010-07-29 | 59,500 | 59,500 | 58,500 | 58,500 | 4 | 585 |
| 2010-07-28 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 605 |
| 2010-07-27 | 62,000 | 62,000 | 60,500 | 60,500 | 40 | 605 |
| 2010-07-26 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2010-07-23 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2010-07-22 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2010-07-09 | 52,700 | 52,700 | 52,700 | 52,700 | 1 | 527 |
| 2010-07-05 | 52,800 | 52,800 | 52,800 | 52,800 | 4 | 528 |
| 2010-07-02 | 52,800 | 52,800 | 52,800 | 52,800 | 15 | 528 |
| 2010-07-01 | 50,800 | 50,800 | 50,800 | 50,800 | 4 | 508 |
| 2010-06-30 | 50,800 | 50,800 | 50,700 | 50,800 | 5 | 508 |
| 2010-06-29 | 50,900 | 50,900 | 50,900 | 50,900 | 3 | 509 |
| 2010-06-28 | 50,500 | 50,700 | 50,500 | 50,700 | 10 | 507 |
| 2010-06-25 | 52,500 | 52,500 | 50,100 | 50,500 | 23 | 505 |
| 2010-06-24 | 52,300 | 52,300 | 52,300 | 52,300 | 1 | 523 |
| 2010-06-23 | 51,800 | 51,800 | 51,800 | 51,800 | 9 | 518 |
| 2010-06-21 | 51,800 | 51,900 | 51,500 | 51,900 | 4 | 519 |
| 2010-06-18 | 51,000 | 51,200 | 51,000 | 51,100 | 14 | 511 |
| 2010-06-17 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2010-06-16 | 54,800 | 55,000 | 54,800 | 54,900 | 5 | 549 |
| 2010-06-15 | 53,000 | 54,300 | 53,000 | 54,300 | 16 | 543 |
| 2010-06-14 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2010-06-11 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 570 |
| 2010-06-09 | 56,300 | 56,300 | 56,300 | 56,300 | 4 | 563 |
| 2010-06-08 | 54,200 | 54,200 | 54,200 | 54,200 | 1 | 542 |
| 2010-06-07 | 54,100 | 54,200 | 54,100 | 54,200 | 9 | 542 |
| 2010-06-03 | 58,400 | 58,400 | 58,400 | 58,400 | 4 | 584 |
| 2010-06-02 | 58,500 | 58,500 | 58,500 | 58,500 | 11 | 585 |
| 2010-06-01 | 57,500 | 57,500 | 57,500 | 57,500 | 9 | 575 |
| 2010-05-31 | 58,000 | 58,500 | 58,000 | 58,500 | 6 | 585 |
| 2010-05-27 | 58,300 | 58,300 | 58,300 | 58,300 | 4 | 583 |
| 2010-05-26 | 58,300 | 58,300 | 58,300 | 58,300 | 12 | 583 |
| 2010-05-24 | 54,500 | 54,500 | 52,300 | 52,300 | 3 | 523 |
| 2010-05-19 | 55,500 | 55,500 | 55,500 | 55,500 | 5 | 555 |
| 2010-05-18 | 55,500 | 56,000 | 55,500 | 55,500 | 4 | 555 |
| 2010-05-17 | 55,600 | 55,600 | 55,500 | 55,500 | 8 | 555 |
| 2010-05-14 | 57,000 | 57,000 | 56,000 | 56,000 | 2 | 560 |
| 2010-05-13 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 578 |
| 2010-05-12 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2010-05-10 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2010-05-07 | 59,500 | 59,500 | 57,100 | 57,100 | 24 | 571 |
| 2010-05-06 | 59,200 | 59,500 | 59,200 | 59,500 | 11 | 595 |
| 2010-04-30 | 59,500 | 59,500 | 59,000 | 59,000 | 2 | 590 |
| 2010-04-28 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2010-04-27 | 60,900 | 60,900 | 60,900 | 60,900 | 5 | 609 |
| 2010-04-26 | 58,000 | 58,000 | 57,200 | 58,000 | 8 | 580 |
| 2010-04-23 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 582 |
| 2010-04-22 | 58,300 | 58,300 | 58,300 | 58,300 | 10 | 583 |
| 2010-04-21 | 58,300 | 58,300 | 58,300 | 58,300 | 3 | 583 |
| 2010-04-20 | 58,300 | 58,300 | 58,300 | 58,300 | 5 | 583 |
| 2010-04-19 | 58,200 | 59,000 | 58,200 | 58,300 | 14 | 583 |
| 2010-04-16 | 62,600 | 62,600 | 58,100 | 58,200 | 13 | 582 |
| 2010-04-15 | 61,800 | 63,100 | 61,800 | 62,600 | 43 | 626 |
| 2010-04-14 | 55,500 | 65,100 | 55,500 | 61,100 | 162 | 611 |
| 2010-04-13 | 55,000 | 56,000 | 55,000 | 55,100 | 21 | 551 |
| 2010-04-12 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2010-04-09 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2010-04-08 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2010-04-07 | 52,800 | 52,800 | 52,800 | 52,800 | 2 | 528 |
| 2010-04-06 | 54,800 | 54,800 | 54,800 | 54,800 | 5 | 548 |
| 2010-04-05 | 54,900 | 54,900 | 54,800 | 54,800 | 5 | 548 |
| 2010-04-02 | 54,900 | 54,900 | 54,900 | 54,900 | 12 | 549 |
| 2010-04-01 | 53,900 | 54,000 | 53,900 | 54,000 | 5 | 540 |
| 2010-03-31 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2010-03-30 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 533 |
| 2010-03-29 | 50,600 | 52,000 | 50,600 | 52,000 | 7 | 520 |
| 2010-03-26 | 54,500 | 55,300 | 54,500 | 55,000 | 12 | 550 |
| 2010-03-25 | 54,900 | 55,000 | 53,600 | 54,100 | 26 | 541 |
| 2010-03-23 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2010-03-19 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 541 |
| 2010-03-17 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2010-03-16 | 53,500 | 53,500 | 51,900 | 51,900 | 4 | 519 |
| 2010-03-15 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2010-03-12 | 51,900 | 51,900 | 51,900 | 51,900 | 1 | 519 |
| 2010-03-11 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2010-03-08 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 520 |
| 2010-03-05 | 51,500 | 51,500 | 51,500 | 51,500 | 3 | 515 |
| 2010-03-04 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2010-03-03 | 50,300 | 50,300 | 50,300 | 50,300 | 1 | 503 |
| 2010-03-02 | 54,400 | 54,400 | 50,000 | 50,000 | 20 | 500 |
| 2010-03-01 | 53,900 | 54,000 | 53,500 | 53,500 | 7 | 535 |
| 2010-02-26 | 53,000 | 53,400 | 53,000 | 53,400 | 9 | 534 |
| 2010-02-25 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 515 |
| 2010-02-24 | 51,000 | 51,500 | 51,000 | 51,500 | 3 | 515 |
| 2010-02-18 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2010-02-17 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2010-02-16 | 50,600 | 50,600 | 50,600 | 50,600 | 7 | 506 |
| 2010-02-12 | 53,900 | 53,900 | 50,600 | 50,600 | 8 | 506 |
| 2010-02-10 | 53,900 | 53,900 | 53,900 | 53,900 | 10 | 539 |
| 2010-02-08 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 530 |
| 2010-02-05 | 53,000 | 53,000 | 53,000 | 53,000 | 6 | 530 |
| 2010-02-04 | 51,400 | 51,400 | 51,400 | 51,400 | 4 | 514 |
| 2010-02-03 | 50,000 | 51,400 | 50,000 | 51,400 | 6 | 514 |
| 2010-02-02 | 50,000 | 50,000 | 50,000 | 50,000 | 14 | 500 |
| 2010-02-01 | 50,200 | 50,600 | 50,200 | 50,600 | 7 | 506 |
| 2010-01-29 | 50,600 | 50,600 | 50,600 | 50,600 | 8 | 506 |
| 2010-01-28 | 52,600 | 52,600 | 52,600 | 52,600 | 2 | 526 |
| 2010-01-26 | 52,600 | 52,600 | 52,600 | 52,600 | 6 | 526 |
| 2010-01-25 | 53,500 | 53,600 | 53,000 | 53,000 | 8 | 530 |
| 2010-01-22 | 53,000 | 53,900 | 53,000 | 53,000 | 6 | 530 |
| 2010-01-21 | 53,500 | 53,500 | 53,500 | 53,500 | 3 | 535 |
| 2010-01-20 | 54,000 | 54,000 | 53,500 | 53,500 | 11 | 535 |
| 2010-01-19 | 54,000 | 54,000 | 54,000 | 54,000 | 7 | 540 |
| 2010-01-18 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2010-01-15 | 52,000 | 52,500 | 52,000 | 52,500 | 9 | 525 |
| 2010-01-13 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 505 |
| 2010-01-12 | 49,600 | 49,600 | 49,600 | 49,600 | 1 | 496 |
| 2010-01-08 | 50,600 | 50,600 | 50,600 | 50,600 | 5 | 506 |
| 2010-01-07 | 50,600 | 50,600 | 50,600 | 50,600 | 3 | 506 |
| 2010-01-06 | 50,400 | 50,500 | 50,400 | 50,500 | 3 | 505 |
| 2010-01-05 | 52,400 | 52,400 | 50,400 | 50,400 | 15 | 504 |
| 2010-01-04 | 50,500 | 50,600 | 50,500 | 50,600 | 4 | 506 |
分割・併合履歴 ： [2013-09-26]1株→100株
