3375 (株)ZOA の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 876 | 889 | 876 | 889 | 600 | 889 |
2017-12-28 | 886 | 886 | 876 | 876 | 400 | 876 |
2017-12-27 | 886 | 886 | 886 | 886 | 100 | 886 |
2017-12-26 | 899 | 899 | 886 | 886 | 2,700 | 886 |
2017-12-25 | 896 | 897 | 880 | 889 | 1,600 | 889 |
2017-12-22 | 882 | 890 | 882 | 890 | 500 | 890 |
2017-12-21 | 886 | 897 | 886 | 886 | 1,400 | 886 |
2017-12-18 | 899 | 899 | 886 | 886 | 700 | 886 |
2017-12-15 | 887 | 887 | 872 | 872 | 300 | 872 |
2017-12-14 | 857 | 885 | 854 | 885 | 400 | 885 |
2017-12-13 | 887 | 887 | 887 | 887 | 500 | 887 |
2017-12-12 | 881 | 888 | 881 | 888 | 400 | 888 |
2017-12-11 | 858 | 873 | 858 | 873 | 300 | 873 |
2017-12-08 | 888 | 888 | 888 | 888 | 300 | 888 |
2017-12-07 | 887 | 888 | 887 | 888 | 300 | 888 |
2017-12-06 | 881 | 900 | 878 | 881 | 4,200 | 881 |
2017-12-05 | 873 | 873 | 872 | 872 | 1,000 | 872 |
2017-12-04 | 873 | 873 | 852 | 862 | 800 | 862 |
2017-12-01 | 848 | 863 | 848 | 863 | 700 | 863 |
2017-11-30 | 848 | 848 | 848 | 848 | 300 | 848 |
2017-11-29 | 825 | 841 | 825 | 841 | 800 | 841 |
2017-11-28 | 825 | 825 | 825 | 825 | 400 | 825 |
2017-11-27 | 826 | 826 | 825 | 825 | 600 | 825 |
2017-11-24 | 820 | 820 | 820 | 820 | 200 | 820 |
2017-11-21 | 820 | 820 | 820 | 820 | 400 | 820 |
2017-11-20 | 831 | 831 | 820 | 820 | 400 | 820 |
2017-11-16 | 831 | 831 | 831 | 831 | 300 | 831 |
2017-11-15 | 820 | 820 | 820 | 820 | 200 | 820 |
2017-11-13 | 827 | 830 | 818 | 818 | 1,100 | 818 |
2017-11-10 | 825 | 827 | 825 | 827 | 200 | 827 |
2017-11-08 | 827 | 827 | 827 | 827 | 500 | 827 |
2017-11-06 | 819 | 819 | 818 | 819 | 1,300 | 819 |
2017-11-02 | 825 | 825 | 825 | 825 | 300 | 825 |
2017-11-01 | 831 | 831 | 825 | 825 | 400 | 825 |
2017-10-31 | 827 | 828 | 827 | 828 | 200 | 828 |
2017-10-30 | 828 | 828 | 828 | 828 | 200 | 828 |
2017-10-27 | 831 | 839 | 831 | 839 | 400 | 839 |
2017-10-26 | 849 | 854 | 840 | 841 | 3,500 | 841 |
2017-10-25 | 805 | 864 | 804 | 850 | 3,500 | 850 |
2017-10-24 | 810 | 810 | 805 | 805 | 400 | 805 |
2017-10-23 | 806 | 817 | 800 | 817 | 8,300 | 817 |
2017-10-20 | 807 | 807 | 807 | 807 | 100 | 807 |
2017-10-19 | 806 | 810 | 806 | 806 | 1,700 | 806 |
2017-10-18 | 806 | 806 | 806 | 806 | 100 | 806 |
2017-10-17 | 810 | 810 | 810 | 810 | 100 | 810 |
2017-10-16 | 810 | 810 | 810 | 810 | 100 | 810 |
2017-10-13 | 806 | 810 | 806 | 810 | 400 | 810 |
2017-10-12 | 810 | 810 | 806 | 806 | 500 | 806 |
2017-10-11 | 810 | 810 | 810 | 810 | 100 | 810 |
2017-10-10 | 810 | 810 | 810 | 810 | 400 | 810 |
2017-10-04 | 808 | 808 | 808 | 808 | 100 | 808 |
2017-10-03 | 818 | 818 | 807 | 807 | 500 | 807 |
2017-10-02 | 824 | 824 | 824 | 824 | 200 | 824 |
2017-09-27 | 806 | 815 | 806 | 806 | 300 | 806 |
2017-09-26 | 807 | 815 | 807 | 815 | 300 | 815 |
2017-09-25 | 814 | 814 | 806 | 806 | 800 | 806 |
2017-09-22 | 813 | 813 | 813 | 813 | 1,000 | 813 |
2017-09-21 | 813 | 813 | 813 | 813 | 100 | 813 |
2017-09-20 | 806 | 806 | 806 | 806 | 500 | 806 |
2017-09-19 | 808 | 808 | 806 | 806 | 400 | 806 |
2017-09-14 | 808 | 808 | 808 | 808 | 100 | 808 |
2017-09-12 | 805 | 806 | 805 | 806 | 700 | 806 |
2017-09-08 | 805 | 805 | 805 | 805 | 500 | 805 |
2017-09-07 | 814 | 815 | 814 | 814 | 900 | 814 |
2017-09-06 | 814 | 814 | 814 | 814 | 100 | 814 |
2017-09-05 | 827 | 827 | 812 | 812 | 200 | 812 |
2017-09-04 | 827 | 827 | 827 | 827 | 500 | 827 |
2017-09-01 | 825 | 825 | 818 | 824 | 800 | 824 |
2017-08-31 | 825 | 825 | 825 | 825 | 200 | 825 |
2017-08-30 | 823 | 825 | 823 | 825 | 900 | 825 |
2017-08-29 | 805 | 805 | 805 | 805 | 700 | 805 |
2017-08-28 | 810 | 810 | 804 | 810 | 600 | 810 |
2017-08-23 | 808 | 810 | 808 | 810 | 500 | 810 |
2017-08-22 | 811 | 811 | 811 | 811 | 100 | 811 |
2017-08-21 | 806 | 819 | 806 | 819 | 300 | 819 |
2017-08-18 | 812 | 812 | 812 | 812 | 200 | 812 |
2017-08-17 | 812 | 812 | 812 | 812 | 100 | 812 |
2017-08-16 | 809 | 811 | 809 | 811 | 200 | 811 |
2017-08-15 | 817 | 817 | 817 | 817 | 100 | 817 |
2017-08-14 | 820 | 820 | 820 | 820 | 900 | 820 |
2017-08-10 | 822 | 822 | 820 | 820 | 600 | 820 |
2017-08-09 | 822 | 822 | 822 | 822 | 100 | 822 |
2017-08-08 | 831 | 831 | 822 | 822 | 200 | 822 |
2017-08-07 | 822 | 822 | 822 | 822 | 500 | 822 |
2017-08-04 | 821 | 821 | 821 | 821 | 300 | 821 |
2017-08-03 | 830 | 830 | 830 | 830 | 200 | 830 |
2017-08-02 | 830 | 830 | 830 | 830 | 1,300 | 830 |
2017-08-01 | 819 | 830 | 819 | 830 | 200 | 830 |
2017-07-31 | 818 | 819 | 818 | 819 | 800 | 819 |
2017-07-28 | 825 | 825 | 818 | 818 | 400 | 818 |
2017-07-27 | 830 | 830 | 830 | 830 | 100 | 830 |
2017-07-26 | 850 | 850 | 835 | 835 | 2,100 | 835 |
2017-07-25 | 834 | 835 | 834 | 835 | 400 | 835 |
2017-07-24 | 834 | 834 | 834 | 834 | 100 | 834 |
2017-07-21 | 831 | 831 | 830 | 830 | 500 | 830 |
2017-07-20 | 828 | 830 | 828 | 830 | 500 | 830 |
2017-07-19 | 825 | 825 | 820 | 824 | 600 | 824 |
2017-07-18 | 845 | 845 | 845 | 845 | 200 | 845 |
2017-07-14 | 830 | 845 | 830 | 845 | 4,800 | 845 |
2017-07-13 | 835 | 840 | 820 | 840 | 2,600 | 840 |
2017-07-12 | 825 | 825 | 825 | 825 | 200 | 825 |
2017-07-10 | 820 | 820 | 820 | 820 | 200 | 820 |
2017-07-06 | 829 | 829 | 829 | 829 | 100 | 829 |
2017-07-05 | 815 | 816 | 815 | 816 | 300 | 816 |
2017-07-04 | 830 | 830 | 830 | 830 | 400 | 830 |
2017-07-03 | 824 | 830 | 824 | 830 | 500 | 830 |
2017-06-30 | 811 | 824 | 811 | 824 | 400 | 824 |
2017-06-29 | 810 | 811 | 810 | 811 | 300 | 811 |
2017-06-28 | 810 | 810 | 810 | 810 | 400 | 810 |
2017-06-27 | 810 | 811 | 809 | 809 | 1,200 | 809 |
2017-06-26 | 812 | 812 | 810 | 810 | 400 | 810 |
2017-06-23 | 810 | 811 | 810 | 811 | 300 | 811 |
2017-06-22 | 813 | 815 | 810 | 810 | 2,200 | 810 |
2017-06-20 | 814 | 814 | 812 | 812 | 600 | 812 |
2017-06-19 | 820 | 820 | 810 | 816 | 1,400 | 816 |
2017-06-16 | 825 | 825 | 820 | 820 | 400 | 820 |
2017-06-15 | 820 | 825 | 820 | 825 | 800 | 825 |
2017-06-13 | 820 | 820 | 820 | 820 | 100 | 820 |
2017-06-12 | 825 | 825 | 821 | 821 | 700 | 821 |
2017-06-09 | 825 | 827 | 825 | 827 | 300 | 827 |
2017-06-08 | 824 | 825 | 824 | 825 | 200 | 825 |
2017-06-07 | 821 | 827 | 821 | 827 | 300 | 827 |
2017-06-06 | 825 | 825 | 825 | 825 | 200 | 825 |
2017-06-05 | 821 | 821 | 821 | 821 | 300 | 821 |
2017-06-02 | 836 | 836 | 818 | 818 | 800 | 818 |
2017-06-01 | 820 | 835 | 820 | 830 | 400 | 830 |
2017-05-31 | 824 | 824 | 824 | 824 | 200 | 824 |
2017-05-30 | 831 | 835 | 824 | 824 | 1,700 | 824 |
2017-05-29 | 830 | 833 | 830 | 833 | 200 | 833 |
2017-05-26 | 825 | 825 | 825 | 825 | 200 | 825 |
2017-05-25 | 819 | 825 | 819 | 825 | 800 | 825 |
2017-05-24 | 819 | 819 | 819 | 819 | 200 | 819 |
2017-05-23 | 821 | 821 | 821 | 821 | 200 | 821 |
2017-05-22 | 822 | 822 | 822 | 822 | 300 | 822 |
2017-05-19 | 821 | 822 | 821 | 822 | 200 | 822 |
2017-05-18 | 830 | 830 | 821 | 821 | 400 | 821 |
2017-05-17 | 831 | 831 | 830 | 830 | 600 | 830 |
2017-05-16 | 831 | 831 | 830 | 830 | 1,000 | 830 |
2017-05-15 | 839 | 839 | 830 | 836 | 2,800 | 836 |
2017-05-12 | 846 | 849 | 846 | 849 | 400 | 849 |
2017-05-10 | 867 | 867 | 855 | 855 | 600 | 855 |
2017-05-09 | 848 | 848 | 842 | 842 | 600 | 842 |
2017-05-08 | 851 | 851 | 843 | 843 | 400 | 843 |
2017-05-02 | 853 | 853 | 851 | 851 | 400 | 851 |
2017-05-01 | 835 | 858 | 835 | 858 | 400 | 858 |
2017-04-26 | 832 | 834 | 831 | 831 | 1,100 | 831 |
2017-04-25 | 841 | 841 | 839 | 839 | 500 | 839 |
2017-04-24 | 840 | 840 | 839 | 839 | 1,300 | 839 |
2017-04-21 | 834 | 834 | 834 | 834 | 100 | 834 |
2017-04-20 | 844 | 845 | 830 | 830 | 400 | 830 |
2017-04-19 | 830 | 840 | 830 | 840 | 300 | 840 |
2017-04-18 | 830 | 830 | 830 | 830 | 100 | 830 |
2017-04-14 | 830 | 830 | 830 | 830 | 300 | 830 |
2017-04-13 | 834 | 834 | 830 | 830 | 1,600 | 830 |
2017-04-12 | 838 | 838 | 838 | 838 | 400 | 838 |
2017-04-11 | 845 | 845 | 845 | 845 | 400 | 845 |
2017-04-10 | 842 | 843 | 842 | 843 | 600 | 843 |
2017-04-07 | 845 | 845 | 840 | 840 | 400 | 840 |
2017-04-06 | 856 | 857 | 841 | 841 | 1,200 | 841 |
2017-04-05 | 866 | 867 | 856 | 856 | 800 | 856 |
2017-04-04 | 883 | 883 | 867 | 867 | 1,200 | 867 |
2017-04-03 | 886 | 886 | 882 | 884 | 400 | 884 |
2017-03-30 | 878 | 878 | 877 | 877 | 200 | 877 |
2017-03-29 | 855 | 883 | 855 | 877 | 4,800 | 877 |
2017-03-28 | 900 | 914 | 900 | 909 | 2,300 | 909 |
2017-03-27 | 905 | 919 | 905 | 910 | 2,500 | 910 |
2017-03-24 | 900 | 922 | 900 | 910 | 2,300 | 910 |
2017-03-23 | 927 | 927 | 927 | 927 | 1,500 | 927 |
2017-03-22 | 920 | 920 | 907 | 907 | 600 | 907 |
2017-03-21 | 925 | 935 | 925 | 930 | 800 | 930 |
2017-03-17 | 933 | 933 | 925 | 925 | 1,800 | 925 |
2017-03-16 | 928 | 933 | 928 | 929 | 900 | 929 |
2017-03-15 | 930 | 930 | 928 | 928 | 1,600 | 928 |
2017-03-14 | 928 | 932 | 928 | 932 | 200 | 932 |
2017-03-13 | 933 | 933 | 933 | 933 | 100 | 933 |
2017-03-10 | 928 | 929 | 928 | 929 | 400 | 929 |
2017-03-09 | 929 | 929 | 929 | 929 | 300 | 929 |
2017-03-08 | 929 | 929 | 928 | 928 | 400 | 928 |
2017-03-07 | 931 | 934 | 928 | 934 | 1,100 | 934 |
2017-03-06 | 935 | 936 | 935 | 935 | 500 | 935 |
2017-03-03 | 932 | 934 | 927 | 931 | 1,800 | 931 |
2017-03-02 | 928 | 934 | 928 | 933 | 1,500 | 933 |
2017-03-01 | 927 | 928 | 926 | 928 | 600 | 928 |
2017-02-28 | 930 | 931 | 920 | 927 | 2,300 | 927 |
2017-02-27 | 930 | 938 | 930 | 930 | 1,700 | 930 |
2017-02-24 | 936 | 939 | 924 | 935 | 6,600 | 935 |
2017-02-23 | 928 | 928 | 914 | 921 | 4,600 | 921 |
2017-02-22 | 921 | 922 | 912 | 913 | 2,800 | 913 |
2017-02-21 | 893 | 920 | 893 | 920 | 8,800 | 920 |
2017-02-20 | 896 | 896 | 889 | 891 | 2,300 | 891 |
2017-02-17 | 896 | 897 | 892 | 894 | 1,100 | 894 |
2017-02-16 | 893 | 898 | 891 | 895 | 1,500 | 895 |
2017-02-15 | 890 | 890 | 887 | 890 | 1,900 | 890 |
2017-02-14 | 892 | 892 | 887 | 887 | 400 | 887 |
2017-02-13 | 880 | 896 | 879 | 891 | 5,200 | 891 |
2017-02-10 | 879 | 883 | 866 | 875 | 6,100 | 875 |
2017-02-09 | 868 | 877 | 867 | 877 | 2,700 | 877 |
2017-02-08 | 874 | 874 | 856 | 868 | 5,500 | 868 |
2017-02-07 | 861 | 885 | 861 | 868 | 10,000 | 868 |
2017-02-06 | 931 | 931 | 845 | 847 | 49,800 | 847 |
2017-02-03 | 976 | 985 | 976 | 985 | 800 | 985 |
2017-02-02 | 999 | 999 | 984 | 985 | 1,100 | 985 |
2017-02-01 | 995 | 998 | 971 | 971 | 1,800 | 971 |
2017-01-31 | 985 | 998 | 985 | 998 | 2,000 | 998 |
2017-01-30 | 984 | 987 | 979 | 987 | 1,100 | 987 |
2017-01-27 | 973 | 984 | 973 | 984 | 300 | 984 |
2017-01-26 | 980 | 981 | 979 | 981 | 800 | 981 |
2017-01-25 | 967 | 980 | 967 | 980 | 1,400 | 980 |
2017-01-24 | 963 | 963 | 956 | 957 | 1,300 | 957 |
2017-01-23 | 940 | 950 | 940 | 950 | 1,000 | 950 |
2017-01-20 | 945 | 956 | 935 | 935 | 2,000 | 935 |
2017-01-19 | 972 | 972 | 962 | 971 | 500 | 971 |
2017-01-18 | 974 | 974 | 974 | 974 | 100 | 974 |
2017-01-16 | 969 | 969 | 969 | 969 | 300 | 969 |
2017-01-13 | 970 | 970 | 961 | 961 | 900 | 961 |
2017-01-12 | 970 | 970 | 969 | 970 | 800 | 970 |
2017-01-11 | 970 | 985 | 970 | 985 | 200 | 985 |
2017-01-10 | 988 | 988 | 965 | 980 | 1,500 | 980 |
2017-01-06 | 966 | 966 | 953 | 965 | 2,000 | 965 |
2017-01-05 | 995 | 995 | 936 | 964 | 3,200 | 964 |
2017-01-04 | 930 | 950 | 930 | 939 | 3,000 | 939 |
分割・併合履歴 : [2013-09-26]1株→100株