3375 (株)ZOA の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 562 | 563 | 561 | 561 | 900 | 561 |
| 2013-12-27 | 566 | 566 | 561 | 566 | 1,300 | 566 |
| 2013-12-26 | 566 | 566 | 566 | 566 | 1,100 | 566 |
| 2013-12-25 | 545 | 550 | 545 | 546 | 3,200 | 546 |
| 2013-12-24 | 543 | 560 | 542 | 544 | 4,000 | 544 |
| 2013-12-20 | 540 | 569 | 540 | 541 | 1,300 | 541 |
| 2013-12-19 | 558 | 558 | 540 | 540 | 3,600 | 540 |
| 2013-12-18 | 572 | 572 | 552 | 552 | 600 | 552 |
| 2013-12-13 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2013-12-11 | 578 | 578 | 570 | 570 | 2,000 | 570 |
| 2013-12-10 | 578 | 578 | 578 | 578 | 300 | 578 |
| 2013-12-09 | 587 | 587 | 578 | 578 | 1,500 | 578 |
| 2013-12-06 | 577 | 578 | 577 | 578 | 300 | 578 |
| 2013-12-05 | 584 | 584 | 577 | 577 | 500 | 577 |
| 2013-12-04 | 577 | 586 | 577 | 585 | 600 | 585 |
| 2013-12-03 | 600 | 600 | 595 | 595 | 3,400 | 595 |
| 2013-12-02 | 577 | 595 | 577 | 595 | 1,800 | 595 |
| 2013-11-29 | 570 | 586 | 570 | 586 | 800 | 586 |
| 2013-11-28 | 575 | 575 | 571 | 573 | 700 | 573 |
| 2013-11-26 | 576 | 580 | 573 | 573 | 900 | 573 |
| 2013-11-25 | 572 | 580 | 572 | 579 | 500 | 579 |
| 2013-11-22 | 580 | 580 | 571 | 572 | 700 | 572 |
| 2013-11-21 | 574 | 574 | 574 | 574 | 500 | 574 |
| 2013-11-20 | 573 | 574 | 573 | 574 | 200 | 574 |
| 2013-11-19 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2013-11-18 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2013-11-15 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2013-11-13 | 574 | 574 | 570 | 570 | 900 | 570 |
| 2013-11-11 | 584 | 584 | 583 | 583 | 800 | 583 |
| 2013-11-06 | 594 | 594 | 594 | 594 | 600 | 594 |
| 2013-11-05 | 591 | 591 | 574 | 576 | 2,100 | 576 |
| 2013-11-01 | 599 | 599 | 590 | 591 | 2,800 | 591 |
| 2013-10-31 | 585 | 585 | 585 | 585 | 300 | 585 |
| 2013-10-30 | 576 | 576 | 571 | 571 | 600 | 571 |
| 2013-10-29 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2013-10-28 | 576 | 586 | 576 | 586 | 500 | 586 |
| 2013-10-25 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2013-10-24 | 576 | 576 | 576 | 576 | 200 | 576 |
| 2013-10-22 | 582 | 582 | 575 | 575 | 1,000 | 575 |
| 2013-10-21 | 593 | 593 | 581 | 581 | 500 | 581 |
| 2013-10-18 | 585 | 585 | 583 | 583 | 600 | 583 |
| 2013-10-17 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2013-10-16 | 601 | 604 | 581 | 581 | 3,800 | 581 |
| 2013-10-15 | 571 | 571 | 571 | 571 | 800 | 571 |
| 2013-10-08 | 575 | 578 | 575 | 578 | 300 | 578 |
| 2013-10-03 | 580 | 608 | 580 | 608 | 700 | 608 |
| 2013-10-02 | 598 | 610 | 590 | 610 | 2,300 | 610 |
| 2013-10-01 | 585 | 585 | 565 | 575 | 900 | 575 |
| 2013-09-30 | 585 | 585 | 585 | 585 | 400 | 585 |
| 2013-09-27 | 581 | 586 | 581 | 586 | 200 | 586 |
| 2013-09-26 | 588 | 588 | 561 | 561 | 700 | 561 |
| 2013-09-25 | 60,000 | 61,000 | 58,100 | 58,100 | 23 | 581 |
| 2013-09-24 | 57,700 | 60,000 | 57,700 | 60,000 | 13 | 600 |
| 2013-09-20 | 56,600 | 56,700 | 56,600 | 56,700 | 4 | 567 |
| 2013-09-19 | 56,700 | 58,000 | 56,000 | 56,400 | 7 | 564 |
| 2013-09-18 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 565 |
| 2013-09-11 | 56,500 | 56,500 | 56,500 | 56,500 | 3 | 565 |
| 2013-09-09 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 575 |
| 2013-09-06 | 58,600 | 58,600 | 58,600 | 58,600 | 1 | 586 |
| 2013-09-05 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 568 |
| 2013-09-04 | 56,600 | 56,600 | 56,600 | 56,600 | 2 | 566 |
| 2013-09-03 | 59,000 | 59,000 | 59,000 | 59,000 | 13 | 590 |
| 2013-09-02 | 58,100 | 58,200 | 58,100 | 58,200 | 4 | 582 |
| 2013-08-30 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 575 |
| 2013-08-28 | 57,800 | 57,800 | 57,800 | 57,800 | 8 | 578 |
| 2013-08-26 | 58,200 | 58,200 | 58,200 | 58,200 | 3 | 582 |
| 2013-08-23 | 58,200 | 58,200 | 58,200 | 58,200 | 3 | 582 |
| 2013-08-20 | 56,700 | 56,700 | 56,200 | 56,200 | 8 | 562 |
| 2013-08-15 | 56,800 | 56,800 | 56,700 | 56,700 | 2 | 567 |
| 2013-08-14 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 568 |
| 2013-08-12 | 56,700 | 56,800 | 56,600 | 56,700 | 9 | 567 |
| 2013-08-09 | 58,700 | 58,700 | 58,700 | 58,700 | 1 | 587 |
| 2013-08-08 | 58,200 | 59,800 | 58,000 | 59,800 | 22 | 598 |
| 2013-08-07 | 56,500 | 56,500 | 56,500 | 56,500 | 2 | 565 |
| 2013-08-06 | 56,700 | 56,700 | 56,700 | 56,700 | 2 | 567 |
| 2013-08-05 | 56,000 | 61,800 | 56,000 | 57,600 | 21 | 576 |
| 2013-08-02 | 60,000 | 61,500 | 59,000 | 60,000 | 43 | 600 |
| 2013-08-01 | 55,900 | 57,200 | 55,900 | 57,000 | 8 | 570 |
| 2013-07-31 | 57,900 | 57,900 | 57,900 | 57,900 | 5 | 579 |
| 2013-07-29 | 56,500 | 56,500 | 55,700 | 55,700 | 6 | 557 |
| 2013-07-26 | 59,500 | 59,500 | 56,500 | 56,500 | 37 | 565 |
| 2013-07-25 | 56,800 | 58,500 | 56,800 | 58,500 | 6 | 585 |
| 2013-07-24 | 55,900 | 56,000 | 55,900 | 56,000 | 3 | 560 |
| 2013-07-23 | 55,000 | 55,000 | 55,000 | 55,000 | 10 | 550 |
| 2013-07-22 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2013-07-19 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2013-07-18 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2013-07-17 | 56,200 | 56,200 | 53,100 | 53,600 | 29 | 536 |
| 2013-07-12 | 57,800 | 57,800 | 56,100 | 56,100 | 6 | 561 |
| 2013-07-11 | 55,800 | 55,800 | 55,800 | 55,800 | 3 | 558 |
| 2013-07-10 | 60,000 | 60,000 | 55,000 | 55,800 | 14 | 558 |
| 2013-07-09 | 56,600 | 60,500 | 55,000 | 60,000 | 21 | 600 |
| 2013-07-08 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 562 |
| 2013-07-05 | 58,400 | 59,000 | 56,000 | 56,000 | 16 | 560 |
| 2013-07-04 | 56,000 | 56,400 | 56,000 | 56,400 | 2 | 564 |
| 2013-07-03 | 56,000 | 56,400 | 56,000 | 56,300 | 9 | 563 |
| 2013-07-02 | 59,000 | 59,000 | 59,000 | 59,000 | 20 | 590 |
| 2013-07-01 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2013-06-28 | 57,700 | 57,700 | 54,700 | 57,700 | 5 | 577 |
| 2013-06-26 | 57,400 | 58,400 | 57,400 | 58,000 | 12 | 580 |
| 2013-06-25 | 54,000 | 54,000 | 53,400 | 53,400 | 6 | 534 |
| 2013-06-24 | 53,500 | 53,500 | 53,500 | 53,500 | 2 | 535 |
| 2013-06-21 | 52,900 | 52,900 | 52,900 | 52,900 | 2 | 529 |
| 2013-06-12 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2013-06-11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2013-06-10 | 51,200 | 53,000 | 51,200 | 53,000 | 5 | 530 |
| 2013-06-07 | 54,800 | 54,800 | 53,000 | 53,000 | 13 | 530 |
| 2013-06-06 | 54,900 | 54,900 | 54,100 | 54,100 | 6 | 541 |
| 2013-06-05 | 56,000 | 56,600 | 56,000 | 56,600 | 15 | 566 |
| 2013-06-04 | 59,000 | 59,000 | 59,000 | 59,000 | 23 | 590 |
| 2013-06-03 | 59,800 | 59,800 | 59,000 | 59,000 | 3 | 590 |
| 2013-05-31 | 59,700 | 59,700 | 59,700 | 59,700 | 1 | 597 |
| 2013-05-30 | 59,800 | 59,800 | 59,800 | 59,800 | 8 | 598 |
| 2013-05-29 | 59,800 | 59,800 | 59,800 | 59,800 | 1 | 598 |
| 2013-05-28 | 58,000 | 59,900 | 57,000 | 57,000 | 88 | 570 |
| 2013-05-27 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2013-05-24 | 57,800 | 59,000 | 57,000 | 58,900 | 15 | 589 |
| 2013-05-23 | 58,400 | 58,400 | 57,800 | 58,000 | 6 | 580 |
| 2013-05-22 | 59,800 | 59,800 | 58,100 | 58,400 | 22 | 584 |
| 2013-05-21 | 58,600 | 59,600 | 58,600 | 59,600 | 12 | 596 |
| 2013-05-20 | 62,000 | 62,000 | 61,500 | 61,500 | 3 | 615 |
| 2013-05-17 | 62,100 | 62,100 | 61,100 | 61,100 | 2 | 611 |
| 2013-05-16 | 64,000 | 64,500 | 62,500 | 62,500 | 4 | 625 |
| 2013-05-15 | 64,500 | 64,500 | 64,500 | 64,500 | 3 | 645 |
| 2013-05-14 | 63,000 | 64,800 | 63,000 | 64,500 | 25 | 645 |
| 2013-05-13 | 63,400 | 63,400 | 63,400 | 63,400 | 4 | 634 |
| 2013-05-10 | 62,900 | 62,900 | 62,500 | 62,500 | 7 | 625 |
| 2013-05-09 | 62,100 | 62,500 | 62,100 | 62,500 | 13 | 625 |
| 2013-05-08 | 60,400 | 60,900 | 60,100 | 60,100 | 17 | 601 |
| 2013-05-07 | 60,800 | 61,300 | 60,400 | 61,300 | 13 | 613 |
| 2013-05-02 | 66,300 | 66,300 | 60,400 | 61,000 | 37 | 610 |
| 2013-05-01 | 61,300 | 61,800 | 60,300 | 60,300 | 3 | 603 |
| 2013-04-30 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 601 |
| 2013-04-26 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 610 |
| 2013-04-25 | 60,000 | 61,000 | 60,000 | 61,000 | 4 | 610 |
| 2013-04-24 | 59,600 | 59,900 | 59,600 | 59,900 | 9 | 599 |
| 2013-04-23 | 59,500 | 60,000 | 59,500 | 60,000 | 3 | 600 |
| 2013-04-22 | 59,500 | 59,500 | 57,800 | 58,500 | 5 | 585 |
| 2013-04-19 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2013-04-18 | 59,000 | 59,500 | 59,000 | 59,500 | 2 | 595 |
| 2013-04-17 | 57,800 | 59,400 | 57,800 | 57,800 | 10 | 578 |
| 2013-04-15 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2013-04-12 | 58,700 | 58,700 | 58,000 | 58,000 | 12 | 580 |
| 2013-04-11 | 58,700 | 59,000 | 58,700 | 59,000 | 12 | 590 |
| 2013-04-10 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 590 |
| 2013-04-09 | 57,600 | 57,600 | 57,600 | 57,600 | 10 | 576 |
| 2013-04-08 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2013-04-05 | 56,200 | 57,000 | 56,200 | 57,000 | 2 | 570 |
| 2013-04-04 | 56,100 | 59,000 | 56,100 | 59,000 | 8 | 590 |
| 2013-04-03 | 56,000 | 59,000 | 56,000 | 59,000 | 8 | 590 |
| 2013-04-02 | 59,500 | 59,500 | 59,500 | 59,500 | 9 | 595 |
| 2013-04-01 | 58,900 | 59,000 | 58,000 | 59,000 | 3 | 590 |
| 2013-03-29 | 57,000 | 57,000 | 56,000 | 56,000 | 40 | 560 |
| 2013-03-28 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2013-03-27 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2013-03-26 | 58,900 | 58,900 | 57,700 | 58,000 | 18 | 580 |
| 2013-03-25 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2013-03-21 | 60,000 | 60,000 | 59,000 | 59,000 | 12 | 590 |
| 2013-03-19 | 58,600 | 59,900 | 58,600 | 59,900 | 15 | 599 |
| 2013-03-18 | 58,300 | 58,900 | 58,300 | 58,500 | 17 | 585 |
| 2013-03-15 | 57,300 | 57,300 | 57,300 | 57,300 | 7 | 573 |
| 2013-03-14 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 600 |
| 2013-03-12 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2013-03-11 | 58,800 | 58,800 | 58,800 | 58,800 | 1 | 588 |
| 2013-03-07 | 58,800 | 58,800 | 58,800 | 58,800 | 2 | 588 |
| 2013-03-06 | 58,800 | 58,800 | 58,800 | 58,800 | 5 | 588 |
| 2013-03-05 | 58,800 | 58,800 | 58,800 | 58,800 | 9 | 588 |
| 2013-03-04 | 62,800 | 62,800 | 62,500 | 62,500 | 17 | 625 |
| 2013-03-01 | 57,700 | 58,100 | 57,700 | 58,100 | 5 | 581 |
| 2013-02-28 | 57,700 | 57,800 | 56,800 | 57,700 | 8 | 577 |
| 2013-02-27 | 57,700 | 57,700 | 57,700 | 57,700 | 1 | 577 |
| 2013-02-26 | 57,000 | 57,500 | 57,000 | 57,000 | 8 | 570 |
| 2013-02-25 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2013-02-22 | 56,000 | 56,000 | 56,000 | 56,000 | 6 | 560 |
| 2013-02-20 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2013-02-15 | 56,400 | 56,400 | 56,400 | 56,400 | 9 | 564 |
| 2013-02-14 | 56,400 | 56,400 | 56,400 | 56,400 | 3 | 564 |
| 2013-02-12 | 56,400 | 56,400 | 56,400 | 56,400 | 3 | 564 |
| 2013-02-06 | 57,900 | 57,900 | 56,400 | 56,400 | 7 | 564 |
| 2013-02-05 | 57,900 | 57,900 | 57,900 | 57,900 | 11 | 579 |
| 2013-02-04 | 55,300 | 57,400 | 55,300 | 56,000 | 19 | 560 |
| 2013-02-01 | 54,800 | 54,800 | 54,500 | 54,500 | 7 | 545 |
| 2013-01-31 | 54,800 | 54,800 | 52,500 | 52,800 | 14 | 528 |
| 2013-01-30 | 54,000 | 54,900 | 54,000 | 54,900 | 6 | 549 |
| 2013-01-29 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2013-01-28 | 52,800 | 52,800 | 52,800 | 52,800 | 4 | 528 |
| 2013-01-25 | 52,900 | 52,900 | 52,600 | 52,600 | 3 | 526 |
| 2013-01-24 | 52,700 | 52,800 | 52,700 | 52,800 | 3 | 528 |
| 2013-01-23 | 52,500 | 52,700 | 52,500 | 52,700 | 6 | 527 |
| 2013-01-22 | 52,200 | 52,200 | 52,200 | 52,200 | 4 | 522 |
| 2013-01-17 | 51,300 | 51,300 | 51,300 | 51,300 | 9 | 513 |
| 2013-01-16 | 52,500 | 53,000 | 52,100 | 52,300 | 8 | 523 |
| 2013-01-15 | 52,800 | 52,800 | 51,900 | 52,500 | 20 | 525 |
| 2013-01-11 | 51,900 | 52,000 | 51,900 | 52,000 | 4 | 520 |
| 2013-01-10 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2013-01-09 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2013-01-08 | 51,400 | 51,600 | 51,400 | 51,500 | 4 | 515 |
| 2013-01-07 | 51,800 | 53,100 | 51,800 | 53,100 | 14 | 531 |
| 2013-01-04 | 53,000 | 53,000 | 52,000 | 52,000 | 12 | 520 |
分割・併合履歴 ： [2013-09-26]1株→100株
