3375 (株)ZOA の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 51,900 | 52,000 | 51,500 | 52,000 | 5 | 520 |
| 2012-12-26 | 51,400 | 51,800 | 50,900 | 50,900 | 27 | 509 |
| 2012-12-25 | 51,600 | 51,600 | 51,100 | 51,400 | 14 | 514 |
| 2012-12-21 | 50,800 | 51,300 | 50,800 | 51,300 | 8 | 513 |
| 2012-12-20 | 50,200 | 51,000 | 50,200 | 51,000 | 12 | 510 |
| 2012-12-19 | 51,000 | 51,000 | 50,200 | 50,200 | 9 | 502 |
| 2012-12-18 | 50,100 | 51,200 | 50,100 | 50,800 | 16 | 508 |
| 2012-12-17 | 50,600 | 50,700 | 50,400 | 50,600 | 27 | 506 |
| 2012-12-14 | 49,950 | 49,950 | 49,950 | 49,950 | 3 | 499.50 |
| 2012-12-13 | 50,200 | 50,200 | 50,100 | 50,100 | 7 | 501 |
| 2012-12-12 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2012-12-11 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 502 |
| 2012-12-10 | 50,200 | 50,200 | 50,200 | 50,200 | 3 | 502 |
| 2012-12-06 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 502 |
| 2012-12-05 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2012-12-04 | 50,900 | 51,000 | 50,900 | 51,000 | 11 | 510 |
| 2012-12-03 | 50,800 | 50,800 | 50,800 | 50,800 | 3 | 508 |
| 2012-11-30 | 50,000 | 50,000 | 49,800 | 50,000 | 37 | 500 |
| 2012-11-29 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 502 |
| 2012-11-26 | 51,400 | 51,400 | 50,100 | 50,100 | 13 | 501 |
| 2012-11-22 | 50,800 | 51,900 | 50,800 | 51,900 | 3 | 519 |
| 2012-11-20 | 49,700 | 49,700 | 49,700 | 49,700 | 5 | 497 |
| 2012-11-12 | 49,500 | 49,500 | 49,250 | 49,250 | 2 | 492.50 |
| 2012-11-02 | 50,500 | 50,500 | 50,500 | 50,500 | 9 | 505 |
| 2012-11-01 | 50,600 | 50,600 | 50,000 | 50,500 | 7 | 505 |
| 2012-10-31 | 50,700 | 50,700 | 50,600 | 50,600 | 2 | 506 |
| 2012-10-29 | 50,200 | 52,700 | 50,100 | 50,100 | 12 | 501 |
| 2012-10-26 | 50,100 | 50,100 | 50,100 | 50,100 | 5 | 501 |
| 2012-10-24 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2012-10-23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-10-22 | 50,200 | 50,200 | 50,000 | 50,000 | 7 | 500 |
| 2012-10-18 | 51,200 | 52,000 | 51,200 | 52,000 | 2 | 520 |
| 2012-10-17 | 49,500 | 49,500 | 49,500 | 49,500 | 10 | 495 |
| 2012-10-16 | 51,300 | 51,300 | 51,000 | 51,000 | 4 | 510 |
| 2012-10-12 | 52,300 | 52,300 | 52,300 | 52,300 | 1 | 523 |
| 2012-10-11 | 49,200 | 50,300 | 49,200 | 50,300 | 4 | 503 |
| 2012-10-04 | 51,200 | 51,200 | 51,200 | 51,200 | 2 | 512 |
| 2012-10-03 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 512 |
| 2012-10-02 | 53,400 | 53,400 | 53,400 | 53,400 | 7 | 534 |
| 2012-10-01 | 53,100 | 53,300 | 53,100 | 53,300 | 3 | 533 |
| 2012-09-26 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2012-09-25 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2012-09-20 | 50,100 | 50,100 | 50,100 | 50,100 | 7 | 501 |
| 2012-09-18 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 510 |
| 2012-09-11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-09-07 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2012-09-06 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 518 |
| 2012-09-05 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 510 |
| 2012-09-04 | 51,800 | 51,800 | 51,000 | 51,000 | 11 | 510 |
| 2012-09-03 | 51,600 | 52,500 | 51,600 | 52,500 | 5 | 525 |
| 2012-08-31 | 51,600 | 51,600 | 51,600 | 51,600 | 2 | 516 |
| 2012-08-30 | 51,600 | 51,600 | 51,600 | 51,600 | 4 | 516 |
| 2012-08-29 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 518 |
| 2012-08-27 | 51,700 | 51,700 | 51,700 | 51,700 | 9 | 517 |
| 2012-08-24 | 51,400 | 53,200 | 51,400 | 53,200 | 3 | 532 |
| 2012-08-22 | 51,000 | 52,000 | 51,000 | 51,300 | 11 | 513 |
| 2012-08-21 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-08-20 | 50,900 | 50,900 | 50,900 | 50,900 | 3 | 509 |
| 2012-08-17 | 53,600 | 53,600 | 53,600 | 53,600 | 3 | 536 |
| 2012-08-16 | 50,600 | 50,600 | 50,600 | 50,600 | 5 | 506 |
| 2012-08-15 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 510 |
| 2012-08-03 | 55,000 | 55,000 | 54,000 | 54,000 | 7 | 540 |
| 2012-08-02 | 55,000 | 55,000 | 55,000 | 55,000 | 8 | 550 |
| 2012-08-01 | 54,000 | 54,000 | 53,200 | 53,200 | 5 | 532 |
| 2012-07-31 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 531 |
| 2012-07-27 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-07-26 | 56,000 | 56,000 | 56,000 | 56,000 | 38 | 560 |
| 2012-07-25 | 53,100 | 53,100 | 53,100 | 53,100 | 4 | 531 |
| 2012-07-24 | 51,200 | 52,100 | 51,200 | 52,100 | 2 | 521 |
| 2012-07-23 | 50,900 | 50,900 | 50,900 | 50,900 | 4 | 509 |
| 2012-07-18 | 50,900 | 50,900 | 50,900 | 50,900 | 3 | 509 |
| 2012-07-13 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 512 |
| 2012-07-12 | 51,500 | 51,500 | 51,200 | 51,200 | 3 | 512 |
| 2012-07-06 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 518 |
| 2012-07-05 | 51,800 | 52,500 | 51,800 | 51,800 | 17 | 518 |
| 2012-07-03 | 55,800 | 55,800 | 55,800 | 55,800 | 8 | 558 |
| 2012-07-02 | 53,000 | 54,000 | 53,000 | 54,000 | 4 | 540 |
| 2012-06-28 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2012-06-27 | 53,000 | 53,000 | 53,000 | 53,000 | 6 | 530 |
| 2012-06-26 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 530 |
| 2012-06-25 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-06-20 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2012-06-19 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2012-06-18 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-06-14 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2012-06-13 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2012-06-06 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 502 |
| 2012-06-04 | 52,500 | 52,500 | 50,400 | 50,400 | 9 | 504 |
| 2012-06-01 | 51,800 | 52,500 | 51,800 | 52,500 | 2 | 525 |
| 2012-05-31 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2012-05-30 | 50,100 | 50,100 | 50,100 | 50,100 | 4 | 501 |
| 2012-05-29 | 50,200 | 50,200 | 50,200 | 50,200 | 3 | 502 |
| 2012-05-28 | 53,000 | 53,000 | 53,000 | 53,000 | 6 | 530 |
| 2012-05-25 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 522 |
| 2012-05-24 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-05-17 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 515 |
| 2012-05-15 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-05-14 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 502 |
| 2012-05-08 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2012-05-07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2012-05-02 | 55,800 | 55,800 | 55,800 | 55,800 | 8 | 558 |
| 2012-05-01 | 54,200 | 55,000 | 54,200 | 55,000 | 3 | 550 |
| 2012-04-26 | 53,900 | 53,900 | 53,900 | 53,900 | 6 | 539 |
| 2012-04-25 | 52,100 | 54,000 | 52,100 | 54,000 | 2 | 540 |
| 2012-04-24 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2012-04-23 | 55,200 | 55,200 | 51,400 | 51,400 | 4 | 514 |
| 2012-04-19 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 502 |
| 2012-04-18 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-04-16 | 51,300 | 51,300 | 50,100 | 50,100 | 6 | 501 |
| 2012-04-11 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2012-04-10 | 51,000 | 51,100 | 51,000 | 51,100 | 3 | 511 |
| 2012-04-09 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 510 |
| 2012-04-06 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-04-04 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2012-04-03 | 56,000 | 56,000 | 56,000 | 56,000 | 9 | 560 |
| 2012-04-02 | 55,700 | 55,700 | 55,400 | 55,700 | 5 | 557 |
| 2012-03-27 | 55,000 | 55,600 | 53,000 | 55,600 | 12 | 556 |
| 2012-03-26 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 550 |
| 2012-03-23 | 54,500 | 54,700 | 54,500 | 54,700 | 2 | 547 |
| 2012-03-19 | 54,400 | 54,600 | 54,400 | 54,400 | 5 | 544 |
| 2012-03-16 | 54,400 | 54,400 | 54,400 | 54,400 | 1 | 544 |
| 2012-03-15 | 54,400 | 54,400 | 54,400 | 54,400 | 4 | 544 |
| 2012-03-12 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-03-05 | 52,300 | 52,300 | 52,200 | 52,200 | 3 | 522 |
| 2012-03-02 | 52,100 | 52,100 | 52,100 | 52,100 | 9 | 521 |
| 2012-03-01 | 53,000 | 54,000 | 53,000 | 54,000 | 4 | 540 |
| 2012-02-29 | 52,100 | 52,100 | 52,100 | 52,100 | 3 | 521 |
| 2012-02-28 | 52,100 | 52,100 | 52,100 | 52,100 | 4 | 521 |
| 2012-02-27 | 52,500 | 52,500 | 52,100 | 52,100 | 9 | 521 |
| 2012-02-24 | 52,900 | 52,900 | 52,900 | 52,900 | 2 | 529 |
| 2012-02-21 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2012-02-20 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2012-02-17 | 51,900 | 51,900 | 51,900 | 51,900 | 3 | 519 |
| 2012-02-16 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 511 |
| 2012-02-15 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-02-10 | 52,000 | 52,000 | 51,500 | 51,500 | 4 | 515 |
| 2012-02-08 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2012-02-07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2012-02-06 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2012-02-03 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2012-02-02 | 55,700 | 55,700 | 55,700 | 55,700 | 9 | 557 |
| 2012-02-01 | 52,500 | 53,000 | 52,500 | 53,000 | 2 | 530 |
| 2012-01-30 | 51,900 | 51,900 | 51,900 | 51,900 | 1 | 519 |
| 2012-01-26 | 55,900 | 55,900 | 55,900 | 55,900 | 6 | 559 |
| 2012-01-25 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 521 |
| 2012-01-24 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-01-23 | 51,000 | 53,100 | 51,000 | 53,100 | 4 | 531 |
| 2012-01-17 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2012-01-16 | 50,100 | 51,900 | 50,100 | 51,900 | 2 | 519 |
| 2012-01-11 | 49,500 | 49,550 | 49,500 | 49,550 | 5 | 495.50 |
| 2012-01-05 | 52,500 | 52,500 | 52,500 | 52,500 | 8 | 525 |
| 2012-01-04 | 53,900 | 54,000 | 50,600 | 50,600 | 5 | 506 |
分割・併合履歴 ： [2013-09-26]1株→100株
