3375 (株)ZOA の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2011-12-28 | 53,000 | 53,000 | 51,300 | 51,300 | 3 | 513 |
| 2011-12-26 | 53,400 | 53,400 | 53,400 | 53,400 | 20 | 534 |
| 2011-12-22 | 52,200 | 52,500 | 52,200 | 52,500 | 13 | 525 |
| 2011-12-21 | 50,800 | 51,500 | 50,800 | 51,500 | 3 | 515 |
| 2011-12-20 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2011-12-19 | 50,400 | 50,500 | 50,400 | 50,500 | 2 | 505 |
| 2011-12-16 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2011-12-15 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2011-12-09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-12-07 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-12-02 | 52,300 | 52,300 | 52,300 | 52,300 | 8 | 523 |
| 2011-12-01 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2011-11-29 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2011-11-28 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 520 |
| 2011-11-25 | 49,050 | 49,750 | 48,850 | 49,750 | 5 | 497.50 |
| 2011-11-24 | 48,800 | 48,800 | 48,800 | 48,800 | 1 | 488 |
| 2011-11-22 | 48,700 | 48,700 | 48,700 | 48,700 | 3 | 487 |
| 2011-11-18 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 470 |
| 2011-11-17 | 48,100 | 48,100 | 48,100 | 48,100 | 3 | 481 |
| 2011-11-16 | 46,800 | 46,800 | 46,800 | 46,800 | 3 | 468 |
| 2011-11-15 | 49,550 | 49,550 | 49,550 | 49,550 | 1 | 495.50 |
| 2011-11-09 | 49,450 | 49,450 | 49,450 | 49,450 | 2 | 494.50 |
| 2011-11-04 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2011-11-02 | 52,500 | 52,500 | 52,500 | 52,500 | 8 | 525 |
| 2011-11-01 | 52,900 | 52,900 | 52,500 | 52,500 | 3 | 525 |
| 2011-10-28 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 510 |
| 2011-10-26 | 51,600 | 51,600 | 51,100 | 51,100 | 7 | 511 |
| 2011-10-25 | 51,400 | 52,500 | 51,400 | 52,500 | 7 | 525 |
| 2011-10-24 | 52,200 | 52,400 | 52,200 | 52,400 | 3 | 524 |
| 2011-10-20 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2011-10-17 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2011-10-14 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2011-10-13 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2011-10-12 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 502 |
| 2011-10-05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2011-10-04 | 53,000 | 53,000 | 53,000 | 53,000 | 9 | 530 |
| 2011-10-03 | 50,400 | 51,400 | 50,400 | 51,400 | 3 | 514 |
| 2011-09-29 | 50,100 | 50,100 | 50,100 | 50,100 | 12 | 501 |
| 2011-09-28 | 50,200 | 51,800 | 50,200 | 51,800 | 2 | 518 |
| 2011-09-27 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 511 |
| 2011-09-26 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 520 |
| 2011-09-22 | 51,500 | 52,000 | 51,200 | 52,000 | 4 | 520 |
| 2011-09-21 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2011-09-15 | 50,700 | 50,700 | 50,700 | 50,700 | 2 | 507 |
| 2011-09-14 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2011-09-13 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2011-09-12 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2011-09-09 | 50,800 | 50,800 | 50,800 | 50,800 | 5 | 508 |
| 2011-09-08 | 51,000 | 51,800 | 51,000 | 51,800 | 3 | 518 |
| 2011-09-07 | 50,700 | 51,000 | 50,700 | 51,000 | 3 | 510 |
| 2011-09-06 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 516 |
| 2011-09-05 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 515 |
| 2011-09-02 | 53,200 | 53,200 | 53,200 | 53,200 | 8 | 532 |
| 2011-09-01 | 53,000 | 54,700 | 52,100 | 53,200 | 5 | 532 |
| 2011-08-30 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2011-08-26 | 51,700 | 51,700 | 51,700 | 51,700 | 5 | 517 |
| 2011-08-25 | 50,200 | 52,500 | 50,200 | 51,700 | 30 | 517 |
| 2011-08-23 | 53,100 | 53,100 | 53,100 | 53,100 | 2 | 531 |
| 2011-08-18 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 541 |
| 2011-08-12 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 541 |
| 2011-08-05 | 55,500 | 55,500 | 55,100 | 55,100 | 13 | 551 |
| 2011-08-02 | 59,900 | 59,900 | 59,900 | 59,900 | 7 | 599 |
| 2011-08-01 | 59,900 | 59,900 | 59,000 | 59,900 | 3 | 599 |
| 2011-07-29 | 57,400 | 57,400 | 57,400 | 57,400 | 3 | 574 |
| 2011-07-28 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2011-07-27 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2011-07-26 | 61,000 | 61,000 | 61,000 | 61,000 | 33 | 610 |
| 2011-07-25 | 58,100 | 58,100 | 57,700 | 57,800 | 5 | 578 |
| 2011-07-22 | 55,900 | 56,000 | 55,900 | 56,000 | 4 | 560 |
| 2011-07-21 | 55,900 | 55,900 | 55,900 | 55,900 | 1 | 559 |
| 2011-07-20 | 55,700 | 56,900 | 55,100 | 56,900 | 5 | 569 |
| 2011-07-15 | 54,800 | 55,100 | 54,600 | 54,700 | 15 | 547 |
| 2011-07-14 | 56,800 | 56,800 | 56,800 | 56,800 | 4 | 568 |
| 2011-07-13 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 578 |
| 2011-07-04 | 59,800 | 59,800 | 59,800 | 59,800 | 7 | 598 |
| 2011-07-01 | 58,800 | 59,700 | 58,800 | 59,700 | 3 | 597 |
| 2011-06-28 | 56,100 | 58,000 | 56,100 | 58,000 | 3 | 580 |
| 2011-06-27 | 58,000 | 58,000 | 58,000 | 58,000 | 5 | 580 |
| 2011-06-24 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 555 |
| 2011-06-23 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2011-06-21 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 572 |
| 2011-06-20 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2011-06-15 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2011-06-09 | 55,200 | 55,200 | 55,000 | 55,000 | 3 | 550 |
| 2011-06-07 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2011-06-06 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2011-06-03 | 58,500 | 58,500 | 57,000 | 57,000 | 3 | 570 |
| 2011-06-02 | 63,500 | 63,500 | 62,500 | 62,500 | 14 | 625 |
| 2011-06-01 | 54,700 | 55,000 | 54,700 | 55,000 | 4 | 550 |
| 2011-05-31 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 550 |
| 2011-05-27 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-05-26 | 55,000 | 55,000 | 55,000 | 55,000 | 8 | 550 |
| 2011-05-25 | 54,300 | 54,900 | 54,300 | 54,900 | 2 | 549 |
| 2011-05-18 | 52,700 | 52,700 | 52,700 | 52,700 | 1 | 527 |
| 2011-05-16 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2011-05-11 | 55,100 | 55,100 | 52,100 | 52,100 | 3 | 521 |
| 2011-05-06 | 55,500 | 55,500 | 55,000 | 55,000 | 9 | 550 |
| 2011-05-02 | 52,600 | 53,500 | 52,600 | 53,500 | 4 | 535 |
| 2011-04-28 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 522 |
| 2011-04-26 | 56,000 | 56,000 | 52,000 | 52,000 | 7 | 520 |
| 2011-04-25 | 54,000 | 55,000 | 54,000 | 55,000 | 2 | 550 |
| 2011-04-21 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-04-20 | 50,900 | 52,000 | 50,900 | 52,000 | 8 | 520 |
| 2011-04-19 | 53,900 | 53,900 | 53,900 | 53,900 | 1 | 539 |
| 2011-04-08 | 52,000 | 55,000 | 52,000 | 55,000 | 3 | 550 |
| 2011-04-07 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-04-04 | 60,000 | 60,000 | 55,000 | 55,000 | 10 | 550 |
| 2011-04-01 | 59,300 | 60,000 | 59,000 | 60,000 | 4 | 600 |
| 2011-03-31 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2011-03-30 | 56,700 | 57,000 | 56,700 | 57,000 | 8 | 570 |
| 2011-03-28 | 63,700 | 63,700 | 63,700 | 63,700 | 4 | 637 |
| 2011-03-25 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2011-03-24 | 60,900 | 60,900 | 60,000 | 60,000 | 4 | 600 |
| 2011-03-23 | 63,800 | 63,800 | 63,800 | 63,800 | 5 | 638 |
| 2011-03-22 | 53,900 | 53,900 | 53,900 | 53,900 | 1 | 539 |
| 2011-03-18 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 469 |
| 2011-03-16 | 47,500 | 47,500 | 46,100 | 46,100 | 5 | 461 |
| 2011-03-15 | 54,900 | 54,900 | 46,100 | 46,100 | 12 | 461 |
| 2011-03-14 | 54,900 | 54,900 | 54,900 | 54,900 | 8 | 549 |
| 2011-03-11 | 64,900 | 64,900 | 64,900 | 64,900 | 4 | 649 |
| 2011-03-09 | 64,900 | 64,900 | 64,900 | 64,900 | 5 | 649 |
| 2011-03-08 | 63,700 | 63,700 | 63,700 | 63,700 | 2 | 637 |
| 2011-03-07 | 63,700 | 63,700 | 63,700 | 63,700 | 5 | 637 |
| 2011-03-04 | 62,500 | 63,600 | 62,500 | 63,600 | 9 | 636 |
| 2011-03-03 | 63,600 | 63,600 | 61,900 | 61,900 | 4 | 619 |
| 2011-03-02 | 63,600 | 63,600 | 63,600 | 63,600 | 10 | 636 |
| 2011-03-01 | 61,200 | 63,000 | 61,200 | 63,000 | 13 | 630 |
| 2011-02-28 | 60,500 | 61,000 | 60,500 | 61,000 | 8 | 610 |
| 2011-02-25 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 570 |
| 2011-02-24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2011-02-22 | 56,200 | 56,200 | 56,200 | 56,200 | 4 | 562 |
| 2011-02-21 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 562 |
| 2011-02-17 | 56,000 | 56,000 | 56,000 | 56,000 | 5 | 560 |
| 2011-02-16 | 55,600 | 56,000 | 55,600 | 56,000 | 9 | 560 |
| 2011-02-15 | 56,000 | 57,000 | 55,500 | 55,500 | 11 | 555 |
| 2011-02-14 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-02-09 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2011-02-04 | 57,000 | 57,000 | 56,000 | 56,000 | 4 | 560 |
| 2011-02-02 | 57,000 | 57,000 | 57,000 | 57,000 | 10 | 570 |
| 2011-02-01 | 55,200 | 55,200 | 55,200 | 55,200 | 4 | 552 |
| 2011-01-31 | 55,200 | 55,200 | 55,200 | 55,200 | 2 | 552 |
| 2011-01-26 | 58,000 | 58,000 | 58,000 | 58,000 | 5 | 580 |
| 2011-01-25 | 54,900 | 57,000 | 54,900 | 57,000 | 4 | 570 |
| 2011-01-24 | 54,300 | 54,300 | 54,300 | 54,300 | 1 | 543 |
| 2011-01-21 | 54,300 | 54,500 | 54,300 | 54,300 | 7 | 543 |
| 2011-01-19 | 54,100 | 54,100 | 54,100 | 54,100 | 2 | 541 |
| 2011-01-17 | 54,500 | 54,500 | 54,500 | 54,500 | 3 | 545 |
| 2011-01-13 | 54,500 | 54,500 | 54,500 | 54,500 | 3 | 545 |
| 2011-01-12 | 58,000 | 58,000 | 54,100 | 54,100 | 9 | 541 |
| 2011-01-11 | 57,900 | 57,900 | 57,900 | 57,900 | 2 | 579 |
| 2011-01-07 | 56,400 | 57,900 | 56,400 | 57,900 | 4 | 579 |
| 2011-01-06 | 55,400 | 55,400 | 55,400 | 55,400 | 1 | 554 |
| 2011-01-05 | 55,300 | 55,400 | 55,300 | 55,400 | 13 | 554 |
| 2011-01-04 | 53,200 | 54,500 | 53,200 | 54,400 | 4 | 544 |
分割・併合履歴 ： [2013-09-26]1株→100株
